예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
파두
440110
KOSDAQ
25,500.00
기준일: 2025-12-05
-100 (-0.39%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
323,287
코드
440110
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 52.7 · 중립 (RSI2 16.8, RSI7 49.7)
추세 강함 (ADX 28)
변동성 낮음 (~0%)
거래대금 양호 (약 82.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
52.7 / 16.8 / 49.7
RSI 52.7 · 중립 (RSI2 16.8, RSI7 49.7)
StochRSI (K/D)
42.2 / 47.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
694.81 / 687.13 / 7.68
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
25,206 / 22,627 / 19,403
단기·중기·장기 이동평균 구조
ADX14 / ADX7
28.0 / 23.0
추세 강함 (ADX 28)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
7.33%
일 평균 변동폭 (가격 대비 비율)
CCI20
24.7
±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.
20%
상승 비율
80%
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 | 25,500.00 | 52.70 | 16.77 | 49.65 | 42.2 | 47.1 | 694.8098 | 687.1336 | 7.6762 | 25,206.20 | 22,627.35 | 19,403.04 | 28.0 | 23.0 | 0.2813 | 0.0733 | 24.7 | -24.9% | -25.2% | 17,334,908 | -358,029 |
| 2025-12-04 | 25,600.00 | 53.10 | 19.27 | 50.45 | 44.0 | 52.0 | 759.2223 | 685.2145 | 74.0077 | 25,175.28 | 22,529.97 | 19,300.57 | 28.9 | 25.5 | 0.2845 | 0.0757 | 32.1 | 8.8% | 5.9% | 17,658,195 | -826,911 |
| 2025-12-03 | 26,300.00 | 55.87 | 40.16 | 55.82 | 56.7 | 59.9 | 820.2074 | 666.7075 | 153.5000 | 25,130.57 | 22,437.75 | 19,460.51 | 29.8 | 28.1 | 0.2842 | 0.0763 | 50.4 | -50.1% | -49.7% | 82,234,310 | -1,141,920 |
| 2025-12-02 | 26,100.00 | 55.25 | 29.19 | 54.63 | 53.9 | 63.0 | 814.8478 | 628.3325 | 186.5153 | 25,007.47 | 22,306.82 | 19,345.56 | 30.5 | 30.4 | 0.2850 | 0.0799 | 63.8 | 6.3% | 2.4% | 81,838,699 | -2,376,811 |
| 2025-12-01 | 27,100.00 | 59.09 | 53.89 | 61.72 | 71.5 | 72.2 | 816.5182 | 581.7037 | 234.8145 | 24,892.47 | 22,178.24 | 19,232.04 | 31.3 | 32.7 | 0.2846 | 0.0779 | 109.9 | -11.2% | -13.0% | 82,630,868 | 785,249 |
| 2025-11-28 | 27,650.00 | 61.27 | 70.22 | 65.73 | 81.4 | 72.9 | 704.9554 | 523.0000 | 181.9554 | 24,660.10 | 22,011.40 | 19,099.80 | 31.2 | 31.6 | 0.2772 | 0.0785 | 149.9 | -64.6% | -65.8% | 83,376,230 | 2,460,592 |
| 2025-11-27 | 28,650.00 | 65.33 | 96.95 | 73.15 | 100.0 | 64.5 | 496.3069 | 477.5112 | 18.7957 | 24,345.37 | 21,820.26 | 18,956.10 | 30.7 | 28.6 | 0.2611 | 0.0770 | 149.0 | 154.8% | 193.8% | 84,215,510 | 3,741,607 |
| 2025-11-26 | 24,850.00 | 54.75 | 88.99 | 57.54 | 51.8 | 28.9 | 120.9583 | 472.8122 | -351.8539 | 23,892.25 | 21,588.74 | 18,793.18 | 30.1 | 25.3 | 0.2226 | 0.0830 | -38.0 | 110.5% | 132.0% | 81,845,619 | 480,673 |
| 2025-11-25 | 22,550.00 | 45.37 | 47.50 | 39.21 | 8.7 | 6.0 | 27.0267 | 560.7757 | -533.7490 | 23,791.43 | 21,478.19 | 18,691.38 | 31.1 | 26.6 | 0.2241 | 0.0849 | -130.8 | -50.4% | -49.5% | 80,915,638 | -1,094,846 |
| 2025-11-24 | 22,150.00 | 43.48 | 21.92 | 35.03 | 0.0 | 3.4 | 140.9246 | 694.2130 | -553.2884 | 23,922.11 | 21,441.86 | 18,626.53 | 33.2 | 25.7 | 0.2113 | 0.0875 | -141.6 | 38.0% | 37.1% | 80,473,903 | -1,064,314 |
| 2025-11-21 | 22,300.00 | 44.02 | 24.12 | 35.82 | 0.0 | 6.8 | 324.9771 | 832.5350 | -507.5580 | 24,108.65 | 21,417.86 | 18,567.32 | 35.7 | 25.7 | 0.1915 | 0.0893 | -166.8 | 36.7% | 27.0% | 81,364,946 | -944,403 |
| 2025-11-20 | 24,000.00 | 50.50 | 56.06 | 45.91 | 20.9 | 13.5 | 539.8954 | 959.4245 | -419.5292 | 24,299.03 | 21,387.95 | 18,504.58 | 38.2 | 24.1 | 0.1775 | 0.0830 | -53.8 | -38.8% | -35.3% | 82,010,484 | 175,081 |
| 2025-11-19 | 22,700.00 | 44.72 | 11.00 | 33.67 | 0.0 | 6.2 | 633.2653 | 1,064.3068 | -431.0415 | 24,330.51 | 21,299.41 | 18,412.22 | 40.2 | 26.3 | 0.2122 | 0.0877 | -91.1 | 62.7% | 49.5% | 81,538,217 | 157,784 |
| 2025-11-18 | 24,700.00 | 53.67 | 52.07 | 47.98 | 13.2 | 12.4 | 875.5918 | 1,172.0672 | -296.4754 | 24,502.14 | 21,251.93 | 18,340.16 | 42.4 | 28.0 | 0.2163 | 0.0802 | -8.2 | 4.2% | 5.5% | 82,309,349 | 300,447 |
| 2025-11-17 | 24,400.00 | 52.34 | 33.42 | 44.98 | 7.1 | 11.5 | 968.5163 | 1,246.1861 | -277.6698 | 24,481.32 | 21,135.05 | 18,233.27 | 44.0 | 32.2 | 0.2382 | 0.0818 | -19.8 | -27.6% | -26.6% | 81,835,403 | -850,548 |
2025-12-05
종가 25,500.00
RSI14 / RSI2 / RSI7
52.7 / 16.8 / 49.7
StochRSI K / D
42.2 / 47.1
MACD / Sig / Hist
694.810 / 687.134 / 7.676
EMA20 / 60 / 120
25,206 / 22,627 / 19,403
ADX14 / ADX7
28.0 / 23.0
BBW
0.2813
ATR14_n
0.0733
CCI20
24.7
VolChg1d
-24.9%
ValChg1d
-25.2%
OBV
17,334,908
OBV_Chg3d
-358,029
2025-12-04
종가 25,600.00
RSI14 / RSI2 / RSI7
53.1 / 19.3 / 50.5
StochRSI K / D
44.0 / 52.0
MACD / Sig / Hist
759.222 / 685.215 / 74.008
EMA20 / 60 / 120
25,175 / 22,530 / 19,301
ADX14 / ADX7
28.9 / 25.5
BBW
0.2845
ATR14_n
0.0757
CCI20
32.1
VolChg1d
8.8%
ValChg1d
5.9%
OBV
17,658,195
OBV_Chg3d
-826,911
2025-12-03
종가 26,300.00
RSI14 / RSI2 / RSI7
55.9 / 40.2 / 55.8
StochRSI K / D
56.7 / 59.9
MACD / Sig / Hist
820.207 / 666.708 / 153.500
EMA20 / 60 / 120
25,131 / 22,438 / 19,461
ADX14 / ADX7
29.8 / 28.1
BBW
0.2842
ATR14_n
0.0763
CCI20
50.4
VolChg1d
-50.1%
ValChg1d
-49.7%
OBV
82,234,310
OBV_Chg3d
-1,141,920
2025-12-02
종가 26,100.00
RSI14 / RSI2 / RSI7
55.3 / 29.2 / 54.6
StochRSI K / D
53.9 / 63.0
MACD / Sig / Hist
814.848 / 628.333 / 186.515
EMA20 / 60 / 120
25,007 / 22,307 / 19,346
ADX14 / ADX7
30.5 / 30.4
BBW
0.2850
ATR14_n
0.0799
CCI20
63.8
VolChg1d
6.3%
ValChg1d
2.4%
OBV
81,838,699
OBV_Chg3d
-2,376,811
2025-12-01
종가 27,100.00
RSI14 / RSI2 / RSI7
59.1 / 53.9 / 61.7
StochRSI K / D
71.5 / 72.2
MACD / Sig / Hist
816.518 / 581.704 / 234.815
EMA20 / 60 / 120
24,892 / 22,178 / 19,232
ADX14 / ADX7
31.3 / 32.7
BBW
0.2846
ATR14_n
0.0779
CCI20
109.9
VolChg1d
-11.2%
ValChg1d
-13.0%
OBV
82,630,868
OBV_Chg3d
785,249
2025-11-28
종가 27,650.00
RSI14 / RSI2 / RSI7
61.3 / 70.2 / 65.7
StochRSI K / D
81.4 / 72.9
MACD / Sig / Hist
704.955 / 523.000 / 181.955
EMA20 / 60 / 120
24,660 / 22,011 / 19,100
ADX14 / ADX7
31.2 / 31.6
BBW
0.2772
ATR14_n
0.0785
CCI20
149.9
VolChg1d
-64.6%
ValChg1d
-65.8%
OBV
83,376,230
OBV_Chg3d
2,460,592
2025-11-27
종가 28,650.00
RSI14 / RSI2 / RSI7
65.3 / 97.0 / 73.2
StochRSI K / D
100.0 / 64.5
MACD / Sig / Hist
496.307 / 477.511 / 18.796
EMA20 / 60 / 120
24,345 / 21,820 / 18,956
ADX14 / ADX7
30.7 / 28.6
BBW
0.2611
ATR14_n
0.0770
CCI20
149.0
VolChg1d
154.8%
ValChg1d
193.8%
OBV
84,215,510
OBV_Chg3d
3,741,607
2025-11-26
종가 24,850.00
RSI14 / RSI2 / RSI7
54.8 / 89.0 / 57.5
StochRSI K / D
51.8 / 28.9
MACD / Sig / Hist
120.958 / 472.812 / -351.854
EMA20 / 60 / 120
23,892 / 21,589 / 18,793
ADX14 / ADX7
30.1 / 25.3
BBW
0.2226
ATR14_n
0.0830
CCI20
-38.0
VolChg1d
110.5%
ValChg1d
132.0%
OBV
81,845,619
OBV_Chg3d
480,673
2025-11-25
종가 22,550.00
RSI14 / RSI2 / RSI7
45.4 / 47.5 / 39.2
StochRSI K / D
8.7 / 6.0
MACD / Sig / Hist
27.027 / 560.776 / -533.749
EMA20 / 60 / 120
23,791 / 21,478 / 18,691
ADX14 / ADX7
31.1 / 26.6
BBW
0.2241
ATR14_n
0.0849
CCI20
-130.8
VolChg1d
-50.4%
ValChg1d
-49.5%
OBV
80,915,638
OBV_Chg3d
-1,094,846
2025-11-24
종가 22,150.00
RSI14 / RSI2 / RSI7
43.5 / 21.9 / 35.0
StochRSI K / D
0.0 / 3.4
MACD / Sig / Hist
140.925 / 694.213 / -553.288
EMA20 / 60 / 120
23,922 / 21,442 / 18,627
ADX14 / ADX7
33.2 / 25.7
BBW
0.2113
ATR14_n
0.0875
CCI20
-141.6
VolChg1d
38.0%
ValChg1d
37.1%
OBV
80,473,903
OBV_Chg3d
-1,064,314
2025-11-21
종가 22,300.00
RSI14 / RSI2 / RSI7
44.0 / 24.1 / 35.8
StochRSI K / D
0.0 / 6.8
MACD / Sig / Hist
324.977 / 832.535 / -507.558
EMA20 / 60 / 120
24,109 / 21,418 / 18,567
ADX14 / ADX7
35.7 / 25.7
BBW
0.1915
ATR14_n
0.0893
CCI20
-166.8
VolChg1d
36.7%
ValChg1d
27.0%
OBV
81,364,946
OBV_Chg3d
-944,403
2025-11-20
종가 24,000.00
RSI14 / RSI2 / RSI7
50.5 / 56.1 / 45.9
StochRSI K / D
20.9 / 13.5
MACD / Sig / Hist
539.895 / 959.425 / -419.529
EMA20 / 60 / 120
24,299 / 21,388 / 18,505
ADX14 / ADX7
38.2 / 24.1
BBW
0.1775
ATR14_n
0.0830
CCI20
-53.8
VolChg1d
-38.8%
ValChg1d
-35.3%
OBV
82,010,484
OBV_Chg3d
175,081
2025-11-19
종가 22,700.00
RSI14 / RSI2 / RSI7
44.7 / 11.0 / 33.7
StochRSI K / D
0.0 / 6.2
MACD / Sig / Hist
633.265 / 1,064.307 / -431.042
EMA20 / 60 / 120
24,331 / 21,299 / 18,412
ADX14 / ADX7
40.2 / 26.3
BBW
0.2122
ATR14_n
0.0877
CCI20
-91.1
VolChg1d
62.7%
ValChg1d
49.5%
OBV
81,538,217
OBV_Chg3d
157,784
2025-11-18
종가 24,700.00
RSI14 / RSI2 / RSI7
53.7 / 52.1 / 48.0
StochRSI K / D
13.2 / 12.4
MACD / Sig / Hist
875.592 / 1,172.067 / -296.475
EMA20 / 60 / 120
24,502 / 21,252 / 18,340
ADX14 / ADX7
42.4 / 28.0
BBW
0.2163
ATR14_n
0.0802
CCI20
-8.2
VolChg1d
4.2%
ValChg1d
5.5%
OBV
82,309,349
OBV_Chg3d
300,447
2025-11-17
종가 24,400.00
RSI14 / RSI2 / RSI7
52.3 / 33.4 / 45.0
StochRSI K / D
7.1 / 11.5
MACD / Sig / Hist
968.516 / 1,246.186 / -277.670
EMA20 / 60 / 120
24,481 / 21,135 / 18,233
ADX14 / ADX7
44.0 / 32.2
BBW
0.2382
ATR14_n
0.0818
CCI20
-19.8
VolChg1d
-27.6%
ValChg1d
-26.6%
OBV
81,835,403
OBV_Chg3d
-850,548
