예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
로킷헬스케어
376900
KOSDAQ
73,800.00
기준일: 2025-12-05
-7100 (-8.78%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
749,378
코드
376900
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64 · 강한 모멘텀 (RSI2 13.1, RSI7 55.4)
추세 강함 (ADX 62.5)
변동성 낮음 (~0%)
거래대금 상위 (약 553.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.0 / 13.1 / 55.4
RSI 64 · 강한 모멘텀 (RSI2 13.1, RSI7 55.4)
StochRSI (K/D)
0.0 / 29.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
11,638.06 / 10,732.91 / 905.15
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
64,627 / 44,912 / 34,146
단기·중기·장기 이동평균 구조
ADX14 / ADX7
62.5 / 68.5
추세 강함 (ADX 62.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
10.01%
일 평균 변동폭 (가격 대비 비율)
CCI20
68.7
±100 돌파는 과열/침체 신호로 사용
📊 과거 패턴 기준 다음날 수익률 통계
아래 수치는 과거 지표 패턴에 기반한 통계적 요약값이며,
미래의 수익률이나 방향을 보장하거나 투자 판단을 대신하지 않습니다.
75%
상승 비율
25%
하락 비율
차트 & 지표
최근 15일 기술지표
아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.
| 날짜 | 종가 | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 73,800.00 | 63.97 | 13.08 | 55.44 | 0.0 | 29.1 | 11,638.0566 | 10,732.9074 | 905.1492 | 64,626.87 | 44,912.15 | 34,145.54 | 62.5 | 68.5 | 1.0969 | 0.1001 | 68.7 | -8.2% | -16.2% | 115,103,219 | -2,099,901 |
| 2025-12-04 | 80,900.00 | 73.46 | 45.88 | 71.57 | 38.4 | 58.3 | 12,368.9291 | 10,506.6201 | 1,862.3091 | 63,661.28 | 43,932.90 | 33,479.07 | 63.2 | 73.9 | 1.1754 | 0.0910 | 89.1 | 52.7% | 48.9% | 115,852,597 | 792,313 |
| 2025-12-03 | 83,000.00 | 76.58 | 72.90 | 77.27 | 72.5 | 78.1 | 12,399.0930 | 10,041.2274 | 2,357.8656 | 61,846.67 | 42,627.84 | 32,163.17 | 63.8 | 79.7 | 1.2308 | 0.0868 | 114.3 | -75.1% | -75.3% | 155,298,043 | 390,181 |
| 2025-12-02 | 83,900.00 | 77.90 | 83.44 | 79.60 | 83.2 | 83.7 | 12,043.2760 | 9,451.7610 | 2,591.5150 | 59,620.00 | 41,259.29 | 31,308.77 | 62.4 | 78.1 | 1.2277 | 0.0888 | 123.2 | 75.9% | 95.0% | 155,832,432 | 2,724,209 |
| 2025-12-01 | 75,700.00 | 74.14 | 51.55 | 73.32 | 74.2 | 84.1 | 11,322.3129 | 8,803.8823 | 2,518.4306 | 57,064.21 | 39,813.84 | 30,424.88 | 60.8 | 76.1 | 1.1936 | 0.0931 | 125.8 | -32.3% | -35.3% | 153,689,596 | -1,796,821 |
| 2025-11-28 | 79,200.00 | 79.50 | 87.50 | 82.62 | 97.0 | 94.1 | 11,072.3227 | 8,174.2746 | 2,898.0480 | 55,102.55 | 38,597.36 | 29,663.95 | 59.2 | 74.0 | 1.1830 | 0.0855 | 137.5 | -24.3% | -18.4% | 154,907,862 | 2,402,242 |
| 2025-11-27 | 73,400.00 | 76.93 | 70.40 | 78.80 | 87.7 | 91.1 | 10,235.8287 | 7,449.7626 | 2,786.0660 | 52,565.98 | 37,221.00 | 28,831.42 | 57.7 | 72.0 | 1.1277 | 0.0902 | 154.2 | -20.2% | -22.4% | 153,108,223 | 4,246,232 |
| 2025-11-26 | 75,500.00 | 80.31 | 93.58 | 84.57 | 100.0 | 94.5 | 9,609.8188 | 6,753.2461 | 2,856.5727 | 50,372.92 | 35,994.59 | 28,082.36 | 55.7 | 68.7 | 1.0904 | 0.0836 | 166.4 | -18.2% | -9.3% | 155,486,417 | 5,401,686 |
| 2025-11-25 | 68,100.00 | 77.01 | 84.70 | 80.19 | 93.2 | 89.0 | 8,457.2052 | 6,039.1029 | 2,418.1023 | 47,727.97 | 34,655.43 | 27,285.43 | 53.8 | 65.1 | 0.9937 | 0.0904 | 164.8 | 198.0% | 228.9% | 152,505,620 | 6,426,183 |
| 2025-11-24 | 61,700.00 | 73.42 | 62.03 | 74.90 | 79.3 | 84.7 | 7,616.4918 | 5,434.5774 | 2,181.9144 | 45,583.54 | 33,521.71 | 26,599.47 | 51.9 | 61.2 | 0.9115 | 0.0919 | 169.2 | -69.5% | -70.9% | 148,861,991 | 6,033,126 |
| 2025-11-21 | 64,700.00 | 78.77 | 95.05 | 83.89 | 100.0 | 90.1 | 7,084.2868 | 4,889.0988 | 2,195.1880 | 43,887.07 | 32,566.52 | 26,009.54 | 50.1 | 57.1 | 0.8592 | 0.0883 | 219.2 | 23.2% | 35.1% | 150,084,731 | 9,409,319 |
| 2025-11-20 | 59,000.00 | 75.64 | 89.99 | 79.98 | 89.9 | 80.1 | 5,996.5009 | 4,340.3018 | 1,656.1992 | 41,696.24 | 31,477.25 | 25,359.28 | 48.2 | 52.5 | 0.7279 | 0.0880 | 211.0 | 51.0% | 73.3% | 146,079,437 | 2,641,772 |
| 2025-11-19 | 51,400.00 | 70.20 | 68.47 | 72.29 | 68.4 | 70.4 | 5,101.2324 | 3,926.2520 | 1,174.9805 | 39,874.79 | 30,544.27 | 24,793.89 | 46.7 | 48.1 | 0.6068 | 0.0954 | 193.0 | -22.0% | -20.2% | 142,828,865 | 3,276,869 |
| 2025-11-18 | 50,200.00 | 69.19 | 62.03 | 70.77 | 64.4 | 72.3 | 4,658.1627 | 3,632.5069 | 1,025.6559 | 38,661.61 | 29,837.30 | 24,346.73 | 45.5 | 44.3 | 0.5438 | 0.0976 | 275.6 | -28.9% | -34.6% | 140,675,412 | 2,770,044 |
| 2025-11-17 | 54,600.00 | 78.20 | 99.21 | 85.50 | 100.0 | 80.3 | 4,147.0714 | 3,376.0929 | 770.9785 | 37,447.04 | 29,147.04 | 23,912.22 | 44.1 | 39.1 | 0.4899 | 0.0855 | 350.6 | 136.0% | 206.4% | 143,437,665 | 10,599,362 |
2025-12-05
종가 73,800.00
RSI14 / RSI2 / RSI7
64.0 / 13.1 / 55.4
StochRSI K / D
0.0 / 29.1
MACD / Sig / Hist
11,638.057 / 10,732.907 / 905.149
EMA20 / 60 / 120
64,627 / 44,912 / 34,146
ADX14 / ADX7
62.5 / 68.5
BBW
1.0969
ATR14_n
0.1001
CCI20
68.7
VolChg1d
-8.2%
ValChg1d
-16.2%
OBV
115,103,219
OBV_Chg3d
-2,099,901
2025-12-04
종가 80,900.00
RSI14 / RSI2 / RSI7
73.5 / 45.9 / 71.6
StochRSI K / D
38.4 / 58.3
MACD / Sig / Hist
12,368.929 / 10,506.620 / 1,862.309
EMA20 / 60 / 120
63,661 / 43,933 / 33,479
ADX14 / ADX7
63.2 / 73.9
BBW
1.1754
ATR14_n
0.0910
CCI20
89.1
VolChg1d
52.7%
ValChg1d
48.9%
OBV
115,852,597
OBV_Chg3d
792,313
2025-12-03
종가 83,000.00
RSI14 / RSI2 / RSI7
76.6 / 72.9 / 77.3
StochRSI K / D
72.5 / 78.1
MACD / Sig / Hist
12,399.093 / 10,041.227 / 2,357.866
EMA20 / 60 / 120
61,847 / 42,628 / 32,163
ADX14 / ADX7
63.8 / 79.7
BBW
1.2308
ATR14_n
0.0868
CCI20
114.3
VolChg1d
-75.1%
ValChg1d
-75.3%
OBV
155,298,043
OBV_Chg3d
390,181
2025-12-02
종가 83,900.00
RSI14 / RSI2 / RSI7
77.9 / 83.4 / 79.6
StochRSI K / D
83.2 / 83.7
MACD / Sig / Hist
12,043.276 / 9,451.761 / 2,591.515
EMA20 / 60 / 120
59,620 / 41,259 / 31,309
ADX14 / ADX7
62.4 / 78.1
BBW
1.2277
ATR14_n
0.0888
CCI20
123.2
VolChg1d
75.9%
ValChg1d
95.0%
OBV
155,832,432
OBV_Chg3d
2,724,209
2025-12-01
종가 75,700.00
RSI14 / RSI2 / RSI7
74.1 / 51.6 / 73.3
StochRSI K / D
74.2 / 84.1
MACD / Sig / Hist
11,322.313 / 8,803.882 / 2,518.431
EMA20 / 60 / 120
57,064 / 39,814 / 30,425
ADX14 / ADX7
60.8 / 76.1
BBW
1.1936
ATR14_n
0.0931
CCI20
125.8
VolChg1d
-32.3%
ValChg1d
-35.3%
OBV
153,689,596
OBV_Chg3d
-1,796,821
2025-11-28
종가 79,200.00
RSI14 / RSI2 / RSI7
79.5 / 87.5 / 82.6
StochRSI K / D
97.0 / 94.1
MACD / Sig / Hist
11,072.323 / 8,174.275 / 2,898.048
EMA20 / 60 / 120
55,103 / 38,597 / 29,664
ADX14 / ADX7
59.2 / 74.0
BBW
1.1830
ATR14_n
0.0855
CCI20
137.5
VolChg1d
-24.3%
ValChg1d
-18.4%
OBV
154,907,862
OBV_Chg3d
2,402,242
2025-11-27
종가 73,400.00
RSI14 / RSI2 / RSI7
76.9 / 70.4 / 78.8
StochRSI K / D
87.7 / 91.1
MACD / Sig / Hist
10,235.829 / 7,449.763 / 2,786.066
EMA20 / 60 / 120
52,566 / 37,221 / 28,831
ADX14 / ADX7
57.7 / 72.0
BBW
1.1277
ATR14_n
0.0902
CCI20
154.2
VolChg1d
-20.2%
ValChg1d
-22.4%
OBV
153,108,223
OBV_Chg3d
4,246,232
2025-11-26
종가 75,500.00
RSI14 / RSI2 / RSI7
80.3 / 93.6 / 84.6
StochRSI K / D
100.0 / 94.5
MACD / Sig / Hist
9,609.819 / 6,753.246 / 2,856.573
EMA20 / 60 / 120
50,373 / 35,995 / 28,082
ADX14 / ADX7
55.7 / 68.7
BBW
1.0904
ATR14_n
0.0836
CCI20
166.4
VolChg1d
-18.2%
ValChg1d
-9.3%
OBV
155,486,417
OBV_Chg3d
5,401,686
2025-11-25
종가 68,100.00
RSI14 / RSI2 / RSI7
77.0 / 84.7 / 80.2
StochRSI K / D
93.2 / 89.0
MACD / Sig / Hist
8,457.205 / 6,039.103 / 2,418.102
EMA20 / 60 / 120
47,728 / 34,655 / 27,285
ADX14 / ADX7
53.8 / 65.1
BBW
0.9937
ATR14_n
0.0904
CCI20
164.8
VolChg1d
198.0%
ValChg1d
228.9%
OBV
152,505,620
OBV_Chg3d
6,426,183
2025-11-24
종가 61,700.00
RSI14 / RSI2 / RSI7
73.4 / 62.0 / 74.9
StochRSI K / D
79.3 / 84.7
MACD / Sig / Hist
7,616.492 / 5,434.577 / 2,181.914
EMA20 / 60 / 120
45,584 / 33,522 / 26,599
ADX14 / ADX7
51.9 / 61.2
BBW
0.9115
ATR14_n
0.0919
CCI20
169.2
VolChg1d
-69.5%
ValChg1d
-70.9%
OBV
148,861,991
OBV_Chg3d
6,033,126
2025-11-21
종가 64,700.00
RSI14 / RSI2 / RSI7
78.8 / 95.1 / 83.9
StochRSI K / D
100.0 / 90.1
MACD / Sig / Hist
7,084.287 / 4,889.099 / 2,195.188
EMA20 / 60 / 120
43,887 / 32,567 / 26,010
ADX14 / ADX7
50.1 / 57.1
BBW
0.8592
ATR14_n
0.0883
CCI20
219.2
VolChg1d
23.2%
ValChg1d
35.1%
OBV
150,084,731
OBV_Chg3d
9,409,319
2025-11-20
종가 59,000.00
RSI14 / RSI2 / RSI7
75.6 / 90.0 / 80.0
StochRSI K / D
89.9 / 80.1
MACD / Sig / Hist
5,996.501 / 4,340.302 / 1,656.199
EMA20 / 60 / 120
41,696 / 31,477 / 25,359
ADX14 / ADX7
48.2 / 52.5
BBW
0.7279
ATR14_n
0.0880
CCI20
211.0
VolChg1d
51.0%
ValChg1d
73.3%
OBV
146,079,437
OBV_Chg3d
2,641,772
2025-11-19
종가 51,400.00
RSI14 / RSI2 / RSI7
70.2 / 68.5 / 72.3
StochRSI K / D
68.4 / 70.4
MACD / Sig / Hist
5,101.232 / 3,926.252 / 1,174.981
EMA20 / 60 / 120
39,875 / 30,544 / 24,794
ADX14 / ADX7
46.7 / 48.1
BBW
0.6068
ATR14_n
0.0954
CCI20
193.0
VolChg1d
-22.0%
ValChg1d
-20.2%
OBV
142,828,865
OBV_Chg3d
3,276,869
2025-11-18
종가 50,200.00
RSI14 / RSI2 / RSI7
69.2 / 62.0 / 70.8
StochRSI K / D
64.4 / 72.3
MACD / Sig / Hist
4,658.163 / 3,632.507 / 1,025.656
EMA20 / 60 / 120
38,662 / 29,837 / 24,347
ADX14 / ADX7
45.5 / 44.3
BBW
0.5438
ATR14_n
0.0976
CCI20
275.6
VolChg1d
-28.9%
ValChg1d
-34.6%
OBV
140,675,412
OBV_Chg3d
2,770,044
2025-11-17
종가 54,600.00
RSI14 / RSI2 / RSI7
78.2 / 99.2 / 85.5
StochRSI K / D
100.0 / 80.3
MACD / Sig / Hist
4,147.071 / 3,376.093 / 770.979
EMA20 / 60 / 120
37,447 / 29,147 / 23,912
ADX14 / ADX7
44.1 / 39.1
BBW
0.4899
ATR14_n
0.0855
CCI20
350.6
VolChg1d
136.0%
ValChg1d
206.4%
OBV
143,437,665
OBV_Chg3d
10,599,362
