예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
벨로크
424760
KOSDAQ
1,178.00
기준일: 2025-12-05
+78 (+7.09%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
367,610
코드
424760
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 49.4 · 중립 (RSI2 79.3, RSI7 46.1)
추세 약함/조정 (ADX 43.2)
변동성 낮음 (~0%)
거래대금 보통 (약 4.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
49.4 / 79.3 / 46.1
RSI 49.4 · 중립 (RSI2 79.3, RSI7 46.1)
StochRSI (K/D)
22.7 / 11.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
9.21 / 39.46 / -30.26
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,199 / 1,117 / 1,054
단기·중기·장기 이동평균 구조
ADX14 / ADX7
43.2 / 25.2
추세 약함/조정 (ADX 43.2)
BBW
0.03%
변동성 낮음 (~0%)
ATR14_n
9.50%
일 평균 변동폭 (가격 대비 비율)
CCI20
-74.9
±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.
50%
상승 비율
41.7%
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 | 1,178.00 | 49.36 | 79.25 | 46.13 | 22.7 | 11.5 | 9.2070 | 39.4625 | -30.2555 | 1,198.66 | 1,117.21 | 1,053.55 | 43.2 | 25.2 | 0.3256 | 0.0950 | -74.9 | 162.6% | 181.2% | 25,940,497 | 23,868 |
| 2025-12-04 | 1,100.00 | 42.46 | 0.89 | 28.74 | 0.0 | 0.4 | 11.8815 | 47.0264 | -35.1449 | 1,200.84 | 1,115.15 | 1,051.46 | 44.1 | 26.1 | 0.3310 | 0.1026 | -111.0 | -31.3% | -31.9% | 25,572,887 | -618,583 |
| 2025-12-03 | 1,110.00 | 43.16 | 1.18 | 29.80 | 0.0 | 0.7 | 23.0643 | 55.8130 | -32.7487 | 1,211.45 | 1,115.18 | 1,047.62 | 45.7 | 29.2 | 0.3166 | 0.1073 | -105.1 | -25.9% | -28.3% | 69,618,305 | -992,654 |
| 2025-12-02 | 1,147.00 | 45.76 | 2.87 | 33.74 | 0.0 | 1.4 | 35.9837 | 64.0001 | -28.0164 | 1,222.13 | 1,115.35 | 1,046.57 | 47.4 | 33.0 | 0.3386 | 0.1081 | -76.7 | -46.5% | -46.7% | 69,822,058 | -1,016,623 |
| 2025-12-01 | 1,150.00 | 45.96 | 3.05 | 34.05 | 0.0 | 2.8 | 48.1829 | 71.0042 | -22.8213 | 1,230.04 | 1,114.28 | 1,044.88 | 49.0 | 38.1 | 0.3752 | 0.1102 | -36.5 | 125.7% | 118.3% | 70,096,899 | -912,230 |
| 2025-11-28 | 1,189.00 | 48.63 | 5.12 | 37.97 | 0.0 | 5.6 | 62.7473 | 76.7096 | -13.9623 | 1,238.47 | 1,113.07 | 1,043.12 | 50.2 | 42.5 | 0.4093 | 0.1057 | -21.0 | 33.6% | 26.4% | 70,610,959 | -585,932 |
| 2025-11-27 | 1,257.00 | 53.68 | 12.54 | 45.86 | 0.0 | 11.1 | 76.4530 | 80.2002 | -3.7471 | 1,243.68 | 1,110.50 | 1,040.67 | 51.7 | 49.4 | 0.4456 | 0.1033 | 14.5 | -9.2% | -12.2% | 70,838,681 | -201,135 |
| 2025-11-26 | 1,299.00 | 57.07 | 22.66 | 51.52 | 0.4 | 22.3 | 85.9109 | 81.1369 | 4.7739 | 1,242.27 | 1,105.53 | 1,037.03 | 52.9 | 55.7 | 0.4804 | 0.1021 | 46.2 | 19.5% | 13.7% | 71,009,129 | 379,620 |
| 2025-11-25 | 1,366.00 | 62.97 | 63.66 | 62.00 | 37.5 | 44.1 | 92.4566 | 79.9435 | 12.5131 | 1,236.30 | 1,098.97 | 1,032.63 | 53.3 | 59.7 | 0.5075 | 0.0990 | 69.0 | -61.7% | -61.3% | 71,196,891 | 339,373 |
| 2025-11-24 | 1,351.00 | 62.16 | 54.44 | 60.45 | 40.6 | 50.7 | 92.6446 | 76.8152 | 15.8294 | 1,222.65 | 1,089.92 | 1,027.02 | 53.2 | 62.2 | 0.5146 | 0.1041 | 63.0 | 80.0% | 86.9% | 71,039,816 | -359,480 |
| 2025-11-21 | 1,301.00 | 59.40 | 20.99 | 55.26 | 40.5 | 60.9 | 93.0643 | 72.8578 | 20.2065 | 1,209.14 | 1,081.07 | 1,021.58 | 53.2 | 65.3 | 0.5107 | 0.1091 | 65.9 | -57.9% | -60.1% | 70,629,509 | 599,532 |
| 2025-11-20 | 1,371.00 | 65.62 | 43.17 | 65.59 | 68.6 | 81.3 | 97.3373 | 67.8062 | 29.5311 | 1,199.47 | 1,073.62 | 1,016.88 | 52.7 | 67.2 | 0.5135 | 0.1063 | 104.8 | -60.4% | -62.4% | 70,857,518 | 4,545,316 |
| 2025-11-19 | 1,443.00 | 72.92 | 94.58 | 78.53 | 100.0 | 94.0 | 94.2481 | 60.4234 | 33.8247 | 1,181.41 | 1,063.53 | 1,010.93 | 51.5 | 67.2 | 0.4911 | 0.1025 | 152.7 | -63.2% | -61.5% | 71,399,296 | -937,257 |
| 2025-11-18 | 1,379.00 | 70.18 | 88.48 | 74.73 | 96.4 | 88.1 | 81.6033 | 51.9672 | 29.6361 | 1,153.88 | 1,050.67 | 1,003.67 | 49.9 | 65.9 | 0.4305 | 0.1063 | 160.5 | -38.3% | -35.9% | 70,029,977 | 5,989,272 |
| 2025-11-17 | 1,327.00 | 67.72 | 78.80 | 71.18 | 85.8 | 79.7 | 70.7934 | 44.5582 | 26.2352 | 1,130.18 | 1,039.54 | 997.36 | 48.2 | 64.5 | 0.3843 | 0.1020 | 233.5 | -27.4% | -28.0% | 66,312,202 | 2,065,974 |
2025-12-05
종가 1,178.00
RSI14 / RSI2 / RSI7
49.4 / 79.3 / 46.1
StochRSI K / D
22.7 / 11.5
MACD / Sig / Hist
9.207 / 39.463 / -30.256
EMA20 / 60 / 120
1,199 / 1,117 / 1,054
ADX14 / ADX7
43.2 / 25.2
BBW
0.3256
ATR14_n
0.0950
CCI20
-74.9
VolChg1d
162.6%
ValChg1d
181.2%
OBV
25,940,497
OBV_Chg3d
23,868
2025-12-04
종가 1,100.00
RSI14 / RSI2 / RSI7
42.5 / 0.9 / 28.7
StochRSI K / D
0.0 / 0.4
MACD / Sig / Hist
11.882 / 47.026 / -35.145
EMA20 / 60 / 120
1,201 / 1,115 / 1,051
ADX14 / ADX7
44.1 / 26.1
BBW
0.3310
ATR14_n
0.1026
CCI20
-111.0
VolChg1d
-31.3%
ValChg1d
-31.9%
OBV
25,572,887
OBV_Chg3d
-618,583
2025-12-03
종가 1,110.00
RSI14 / RSI2 / RSI7
43.2 / 1.2 / 29.8
StochRSI K / D
0.0 / 0.7
MACD / Sig / Hist
23.064 / 55.813 / -32.749
EMA20 / 60 / 120
1,211 / 1,115 / 1,048
ADX14 / ADX7
45.7 / 29.2
BBW
0.3166
ATR14_n
0.1073
CCI20
-105.1
VolChg1d
-25.9%
ValChg1d
-28.3%
OBV
69,618,305
OBV_Chg3d
-992,654
2025-12-02
종가 1,147.00
RSI14 / RSI2 / RSI7
45.8 / 2.9 / 33.7
StochRSI K / D
0.0 / 1.4
MACD / Sig / Hist
35.984 / 64.000 / -28.016
EMA20 / 60 / 120
1,222 / 1,115 / 1,047
ADX14 / ADX7
47.4 / 33.0
BBW
0.3386
ATR14_n
0.1081
CCI20
-76.7
VolChg1d
-46.5%
ValChg1d
-46.7%
OBV
69,822,058
OBV_Chg3d
-1,016,623
2025-12-01
종가 1,150.00
RSI14 / RSI2 / RSI7
46.0 / 3.1 / 34.1
StochRSI K / D
0.0 / 2.8
MACD / Sig / Hist
48.183 / 71.004 / -22.821
EMA20 / 60 / 120
1,230 / 1,114 / 1,045
ADX14 / ADX7
49.0 / 38.1
BBW
0.3752
ATR14_n
0.1102
CCI20
-36.5
VolChg1d
125.7%
ValChg1d
118.3%
OBV
70,096,899
OBV_Chg3d
-912,230
2025-11-28
종가 1,189.00
RSI14 / RSI2 / RSI7
48.6 / 5.1 / 38.0
StochRSI K / D
0.0 / 5.6
MACD / Sig / Hist
62.747 / 76.710 / -13.962
EMA20 / 60 / 120
1,238 / 1,113 / 1,043
ADX14 / ADX7
50.2 / 42.5
BBW
0.4093
ATR14_n
0.1057
CCI20
-21.0
VolChg1d
33.6%
ValChg1d
26.4%
OBV
70,610,959
OBV_Chg3d
-585,932
2025-11-27
종가 1,257.00
RSI14 / RSI2 / RSI7
53.7 / 12.5 / 45.9
StochRSI K / D
0.0 / 11.1
MACD / Sig / Hist
76.453 / 80.200 / -3.747
EMA20 / 60 / 120
1,244 / 1,110 / 1,041
ADX14 / ADX7
51.7 / 49.4
BBW
0.4456
ATR14_n
0.1033
CCI20
14.5
VolChg1d
-9.2%
ValChg1d
-12.2%
OBV
70,838,681
OBV_Chg3d
-201,135
2025-11-26
종가 1,299.00
RSI14 / RSI2 / RSI7
57.1 / 22.7 / 51.5
StochRSI K / D
0.4 / 22.3
MACD / Sig / Hist
85.911 / 81.137 / 4.774
EMA20 / 60 / 120
1,242 / 1,106 / 1,037
ADX14 / ADX7
52.9 / 55.7
BBW
0.4804
ATR14_n
0.1021
CCI20
46.2
VolChg1d
19.5%
ValChg1d
13.7%
OBV
71,009,129
OBV_Chg3d
379,620
2025-11-25
종가 1,366.00
RSI14 / RSI2 / RSI7
63.0 / 63.7 / 62.0
StochRSI K / D
37.5 / 44.1
MACD / Sig / Hist
92.457 / 79.944 / 12.513
EMA20 / 60 / 120
1,236 / 1,099 / 1,033
ADX14 / ADX7
53.3 / 59.7
BBW
0.5075
ATR14_n
0.0990
CCI20
69.0
VolChg1d
-61.7%
ValChg1d
-61.3%
OBV
71,196,891
OBV_Chg3d
339,373
2025-11-24
종가 1,351.00
RSI14 / RSI2 / RSI7
62.2 / 54.4 / 60.5
StochRSI K / D
40.6 / 50.7
MACD / Sig / Hist
92.645 / 76.815 / 15.829
EMA20 / 60 / 120
1,223 / 1,090 / 1,027
ADX14 / ADX7
53.2 / 62.2
BBW
0.5146
ATR14_n
0.1041
CCI20
63.0
VolChg1d
80.0%
ValChg1d
86.9%
OBV
71,039,816
OBV_Chg3d
-359,480
2025-11-21
종가 1,301.00
RSI14 / RSI2 / RSI7
59.4 / 21.0 / 55.3
StochRSI K / D
40.5 / 60.9
MACD / Sig / Hist
93.064 / 72.858 / 20.207
EMA20 / 60 / 120
1,209 / 1,081 / 1,022
ADX14 / ADX7
53.2 / 65.3
BBW
0.5107
ATR14_n
0.1091
CCI20
65.9
VolChg1d
-57.9%
ValChg1d
-60.1%
OBV
70,629,509
OBV_Chg3d
599,532
2025-11-20
종가 1,371.00
RSI14 / RSI2 / RSI7
65.6 / 43.2 / 65.6
StochRSI K / D
68.6 / 81.3
MACD / Sig / Hist
97.337 / 67.806 / 29.531
EMA20 / 60 / 120
1,199 / 1,074 / 1,017
ADX14 / ADX7
52.7 / 67.2
BBW
0.5135
ATR14_n
0.1063
CCI20
104.8
VolChg1d
-60.4%
ValChg1d
-62.4%
OBV
70,857,518
OBV_Chg3d
4,545,316
2025-11-19
종가 1,443.00
RSI14 / RSI2 / RSI7
72.9 / 94.6 / 78.5
StochRSI K / D
100.0 / 94.0
MACD / Sig / Hist
94.248 / 60.423 / 33.825
EMA20 / 60 / 120
1,181 / 1,064 / 1,011
ADX14 / ADX7
51.5 / 67.2
BBW
0.4911
ATR14_n
0.1025
CCI20
152.7
VolChg1d
-63.2%
ValChg1d
-61.5%
OBV
71,399,296
OBV_Chg3d
-937,257
2025-11-18
종가 1,379.00
RSI14 / RSI2 / RSI7
70.2 / 88.5 / 74.7
StochRSI K / D
96.4 / 88.1
MACD / Sig / Hist
81.603 / 51.967 / 29.636
EMA20 / 60 / 120
1,154 / 1,051 / 1,004
ADX14 / ADX7
49.9 / 65.9
BBW
0.4305
ATR14_n
0.1063
CCI20
160.5
VolChg1d
-38.3%
ValChg1d
-35.9%
OBV
70,029,977
OBV_Chg3d
5,989,272
2025-11-17
종가 1,327.00
RSI14 / RSI2 / RSI7
67.7 / 78.8 / 71.2
StochRSI K / D
85.8 / 79.7
MACD / Sig / Hist
70.793 / 44.558 / 26.235
EMA20 / 60 / 120
1,130 / 1,040 / 997
ADX14 / ADX7
48.2 / 64.5
BBW
0.3843
ATR14_n
0.1020
CCI20
233.5
VolChg1d
-27.4%
ValChg1d
-28.0%
OBV
66,312,202
OBV_Chg3d
2,065,974
