예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
케이쓰리아이
431190
KOSDAQ
5,620.00
기준일: 2025-12-05
-200 (-3.44%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
420,902
코드
431190
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 55.8 · 모멘텀 양호 (RSI2 55, RSI7 62)
추세 양호 (ADX 21.3)
변동성 낮음 (~0%)
거래대금 보통 (약 23.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
55.8 / 55.0 / 62.0
RSI 55.8 · 모멘텀 양호 (RSI2 55, RSI7 62)
StochRSI (K/D)
80.2 / 77.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
25.75 / -23.69 / 49.44
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,298 / 5,227 / 5,210
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.3 / 34.8
추세 양호 (ADX 21.3)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
9.04%
일 평균 변동폭 (가격 대비 비율)
CCI20
17.9
±100 돌파는 과열/침체 신호로 사용
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 | 5,620.00 | 55.83 | 55.02 | 61.99 | 80.2 | 77.4 | 25.7474 | -23.6887 | 49.4361 | 5,297.94 | 5,227.24 | 5,210.15 | 21.3 | 34.8 | 0.4593 | 0.0904 | 17.9 | -61.7% | -63.0% | 65,240,122 | 6,591,287 |
| 2025-12-04 | 5,820.00 | 59.71 | 99.42 | 71.48 | 100.0 | 74.5 | -3.2524 | -36.0478 | 32.7954 | 5,264.04 | 5,213.92 | 5,203.26 | 20.1 | 31.4 | 0.4766 | 0.0897 | 23.5 | -81.4% | -81.2% | 65,661,024 | 7,155,881 |
| 2025-12-03 | 5,770.00 | 59.05 | 99.35 | 70.52 | 82.1 | 49.1 | -60.5607 | -44.2139 | -16.3468 | 5,205.51 | 5,184.89 | 5,162.52 | 18.9 | 27.5 | 0.4753 | 0.0914 | 14.9 | 4,014.9% | 4,725.8% | 82,452,008 | 6,300,818 |
| 2025-12-02 | 4,920.00 | 44.72 | 86.00 | 41.67 | 20.1 | 16.1 | -127.7614 | -40.1272 | -87.6342 | 5,146.10 | 5,165.06 | 5,152.31 | 17.5 | 22.9 | 0.5115 | 0.0920 | -58.4 | -41.2% | -41.0% | 76,539,244 | 795,916 |
| 2025-12-01 | 4,900.00 | 44.30 | 81.52 | 40.50 | 14.6 | 12.0 | -125.1302 | -18.2187 | -106.9115 | 5,169.89 | 5,173.36 | 5,156.22 | 18.8 | 23.1 | 0.5287 | 0.0961 | -50.3 | -40.1% | -40.0% | 76,395,552 | 1,206,618 |
| 2025-11-28 | 4,890.00 | 44.10 | 79.91 | 39.98 | 13.9 | 9.4 | -117.9153 | 8.5092 | -126.4245 | 5,198.30 | 5,182.63 | 5,160.53 | 20.1 | 24.5 | 0.5365 | 0.1001 | -54.9 | -26.4% | -23.9% | 76,151,190 | 1,409,148 |
| 2025-11-27 | 4,730.00 | 40.95 | 33.76 | 31.85 | 2.8 | 4.8 | -105.9732 | 40.1153 | -146.0886 | 5,230.76 | 5,192.55 | 5,165.07 | 21.5 | 26.0 | 0.5402 | 0.1051 | -64.7 | 24.1% | 25.1% | 75,743,328 | 786,892 |
| 2025-11-26 | 4,690.00 | 40.16 | 7.10 | 29.81 | 0.3 | 6.9 | -72.8984 | 76.6375 | -149.5359 | 5,283.47 | 5,208.23 | 5,172.38 | 23.1 | 26.4 | 0.5461 | 0.1073 | -65.1 | 108.4% | 108.7% | 75,188,934 | 37,348 |
| 2025-11-25 | 4,685.00 | 40.07 | 4.70 | 29.58 | 0.0 | 13.5 | -25.5499 | 114.0215 | -139.5714 | 5,345.94 | 5,225.80 | 5,180.49 | 24.8 | 27.0 | 0.5463 | 0.1086 | -66.2 | 9.9% | 6.1% | 74,742,042 | -730,259 |
| 2025-11-24 | 4,850.00 | 42.06 | 8.19 | 32.54 | 20.3 | 26.9 | 35.7648 | 148.9143 | -113.1495 | 5,415.51 | 5,244.13 | 5,188.82 | 26.5 | 26.7 | 0.5408 | 0.1078 | -55.1 | -39.2% | -41.7% | 74,956,436 | -252,979 |
| 2025-11-21 | 5,060.00 | 44.67 | 15.50 | 36.53 | 27.5 | 33.5 | 96.7044 | 177.2017 | -80.4973 | 5,475.04 | 5,257.49 | 5,194.51 | 28.6 | 27.0 | 0.5419 | 0.1064 | -41.8 | 22.0% | 16.0% | 75,151,586 | -782,179 |
| 2025-11-20 | 5,320.00 | 48.11 | 34.73 | 41.98 | 36.8 | 39.5 | 151.6970 | 197.3260 | -45.6290 | 5,518.73 | 5,264.18 | 5,196.77 | 30.4 | 28.5 | 0.5491 | 0.1026 | -8.8 | -63.7% | -62.8% | 75,472,301 | -1,257,204 |
| 2025-11-19 | 5,190.00 | 46.19 | 5.41 | 38.02 | 31.6 | 42.3 | 193.2084 | 208.7332 | -15.5248 | 5,539.65 | 5,262.29 | 5,194.70 | 31.5 | 33.1 | 0.5582 | 0.1094 | -8.4 | -9.0% | -10.5% | 75,209,415 | -2,126,295 |
| 2025-11-18 | 5,280.00 | 47.32 | 6.40 | 39.62 | 34.7 | 52.9 | 256.6182 | 212.6144 | 44.0037 | 5,576.45 | 5,264.74 | 5,194.78 | 32.6 | 38.4 | 0.5596 | 0.1098 | 4.6 | 31.3% | 15.9% | 75,933,765 | 286,784 |
| 2025-11-17 | 5,980.00 | 57.44 | 22.55 | 55.19 | 62.3 | 71.2 | 324.6557 | 201.6135 | 123.0422 | 5,607.66 | 5,264.22 | 5,193.35 | 33.9 | 44.6 | 0.5594 | 0.0943 | 62.0 | -64.1% | -65.9% | 76,729,505 | 351,617 |
2025-12-05
종가 5,620.00
RSI14 / RSI2 / RSI7
55.8 / 55.0 / 62.0
StochRSI K / D
80.2 / 77.4
MACD / Sig / Hist
25.747 / -23.689 / 49.436
EMA20 / 60 / 120
5,298 / 5,227 / 5,210
ADX14 / ADX7
21.3 / 34.8
BBW
0.4593
ATR14_n
0.0904
CCI20
17.9
VolChg1d
-61.7%
ValChg1d
-63.0%
OBV
65,240,122
OBV_Chg3d
6,591,287
2025-12-04
종가 5,820.00
RSI14 / RSI2 / RSI7
59.7 / 99.4 / 71.5
StochRSI K / D
100.0 / 74.5
MACD / Sig / Hist
-3.252 / -36.048 / 32.795
EMA20 / 60 / 120
5,264 / 5,214 / 5,203
ADX14 / ADX7
20.1 / 31.4
BBW
0.4766
ATR14_n
0.0897
CCI20
23.5
VolChg1d
-81.4%
ValChg1d
-81.2%
OBV
65,661,024
OBV_Chg3d
7,155,881
2025-12-03
종가 5,770.00
RSI14 / RSI2 / RSI7
59.1 / 99.4 / 70.5
StochRSI K / D
82.1 / 49.1
MACD / Sig / Hist
-60.561 / -44.214 / -16.347
EMA20 / 60 / 120
5,206 / 5,185 / 5,163
ADX14 / ADX7
18.9 / 27.5
BBW
0.4753
ATR14_n
0.0914
CCI20
14.9
VolChg1d
4,014.9%
ValChg1d
4,725.8%
OBV
82,452,008
OBV_Chg3d
6,300,818
2025-12-02
종가 4,920.00
RSI14 / RSI2 / RSI7
44.7 / 86.0 / 41.7
StochRSI K / D
20.1 / 16.1
MACD / Sig / Hist
-127.761 / -40.127 / -87.634
EMA20 / 60 / 120
5,146 / 5,165 / 5,152
ADX14 / ADX7
17.5 / 22.9
BBW
0.5115
ATR14_n
0.0920
CCI20
-58.4
VolChg1d
-41.2%
ValChg1d
-41.0%
OBV
76,539,244
OBV_Chg3d
795,916
2025-12-01
종가 4,900.00
RSI14 / RSI2 / RSI7
44.3 / 81.5 / 40.5
StochRSI K / D
14.6 / 12.0
MACD / Sig / Hist
-125.130 / -18.219 / -106.912
EMA20 / 60 / 120
5,170 / 5,173 / 5,156
ADX14 / ADX7
18.8 / 23.1
BBW
0.5287
ATR14_n
0.0961
CCI20
-50.3
VolChg1d
-40.1%
ValChg1d
-40.0%
OBV
76,395,552
OBV_Chg3d
1,206,618
2025-11-28
종가 4,890.00
RSI14 / RSI2 / RSI7
44.1 / 79.9 / 40.0
StochRSI K / D
13.9 / 9.4
MACD / Sig / Hist
-117.915 / 8.509 / -126.425
EMA20 / 60 / 120
5,198 / 5,183 / 5,161
ADX14 / ADX7
20.1 / 24.5
BBW
0.5365
ATR14_n
0.1001
CCI20
-54.9
VolChg1d
-26.4%
ValChg1d
-23.9%
OBV
76,151,190
OBV_Chg3d
1,409,148
2025-11-27
종가 4,730.00
RSI14 / RSI2 / RSI7
41.0 / 33.8 / 31.9
StochRSI K / D
2.8 / 4.8
MACD / Sig / Hist
-105.973 / 40.115 / -146.089
EMA20 / 60 / 120
5,231 / 5,193 / 5,165
ADX14 / ADX7
21.5 / 26.0
BBW
0.5402
ATR14_n
0.1051
CCI20
-64.7
VolChg1d
24.1%
ValChg1d
25.1%
OBV
75,743,328
OBV_Chg3d
786,892
2025-11-26
종가 4,690.00
RSI14 / RSI2 / RSI7
40.2 / 7.1 / 29.8
StochRSI K / D
0.3 / 6.9
MACD / Sig / Hist
-72.898 / 76.638 / -149.536
EMA20 / 60 / 120
5,283 / 5,208 / 5,172
ADX14 / ADX7
23.1 / 26.4
BBW
0.5461
ATR14_n
0.1073
CCI20
-65.1
VolChg1d
108.4%
ValChg1d
108.7%
OBV
75,188,934
OBV_Chg3d
37,348
2025-11-25
종가 4,685.00
RSI14 / RSI2 / RSI7
40.1 / 4.7 / 29.6
StochRSI K / D
0.0 / 13.5
MACD / Sig / Hist
-25.550 / 114.022 / -139.571
EMA20 / 60 / 120
5,346 / 5,226 / 5,180
ADX14 / ADX7
24.8 / 27.0
BBW
0.5463
ATR14_n
0.1086
CCI20
-66.2
VolChg1d
9.9%
ValChg1d
6.1%
OBV
74,742,042
OBV_Chg3d
-730,259
2025-11-24
종가 4,850.00
RSI14 / RSI2 / RSI7
42.1 / 8.2 / 32.5
StochRSI K / D
20.3 / 26.9
MACD / Sig / Hist
35.765 / 148.914 / -113.150
EMA20 / 60 / 120
5,416 / 5,244 / 5,189
ADX14 / ADX7
26.5 / 26.7
BBW
0.5408
ATR14_n
0.1078
CCI20
-55.1
VolChg1d
-39.2%
ValChg1d
-41.7%
OBV
74,956,436
OBV_Chg3d
-252,979
2025-11-21
종가 5,060.00
RSI14 / RSI2 / RSI7
44.7 / 15.5 / 36.5
StochRSI K / D
27.5 / 33.5
MACD / Sig / Hist
96.704 / 177.202 / -80.497
EMA20 / 60 / 120
5,475 / 5,257 / 5,195
ADX14 / ADX7
28.6 / 27.0
BBW
0.5419
ATR14_n
0.1064
CCI20
-41.8
VolChg1d
22.0%
ValChg1d
16.0%
OBV
75,151,586
OBV_Chg3d
-782,179
2025-11-20
종가 5,320.00
RSI14 / RSI2 / RSI7
48.1 / 34.7 / 42.0
StochRSI K / D
36.8 / 39.5
MACD / Sig / Hist
151.697 / 197.326 / -45.629
EMA20 / 60 / 120
5,519 / 5,264 / 5,197
ADX14 / ADX7
30.4 / 28.5
BBW
0.5491
ATR14_n
0.1026
CCI20
-8.8
VolChg1d
-63.7%
ValChg1d
-62.8%
OBV
75,472,301
OBV_Chg3d
-1,257,204
2025-11-19
종가 5,190.00
RSI14 / RSI2 / RSI7
46.2 / 5.4 / 38.0
StochRSI K / D
31.6 / 42.3
MACD / Sig / Hist
193.208 / 208.733 / -15.525
EMA20 / 60 / 120
5,540 / 5,262 / 5,195
ADX14 / ADX7
31.5 / 33.1
BBW
0.5582
ATR14_n
0.1094
CCI20
-8.4
VolChg1d
-9.0%
ValChg1d
-10.5%
OBV
75,209,415
OBV_Chg3d
-2,126,295
2025-11-18
종가 5,280.00
RSI14 / RSI2 / RSI7
47.3 / 6.4 / 39.6
StochRSI K / D
34.7 / 52.9
MACD / Sig / Hist
256.618 / 212.614 / 44.004
EMA20 / 60 / 120
5,576 / 5,265 / 5,195
ADX14 / ADX7
32.6 / 38.4
BBW
0.5596
ATR14_n
0.1098
CCI20
4.6
VolChg1d
31.3%
ValChg1d
15.9%
OBV
75,933,765
OBV_Chg3d
286,784
2025-11-17
종가 5,980.00
RSI14 / RSI2 / RSI7
57.4 / 22.6 / 55.2
StochRSI K / D
62.3 / 71.2
MACD / Sig / Hist
324.656 / 201.614 / 123.042
EMA20 / 60 / 120
5,608 / 5,264 / 5,193
ADX14 / ADX7
33.9 / 44.6
BBW
0.5594
ATR14_n
0.0943
CCI20
62.0
VolChg1d
-64.1%
ValChg1d
-65.9%
OBV
76,729,505
OBV_Chg3d
351,617
