예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
퓨릿
445180
KOSDAQ
8,880.00
기준일: 2025-12-05
+480 (+5.71%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
118,670
코드
445180
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 59.3 · 모멘텀 양호 (RSI2 78.1, RSI7 65.4)
추세 양호 (ADX 25)
변동성 낮음 (~0%)
거래대금 보통 (약 10.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
59.3 / 78.1 / 65.4
RSI 59.3 · 모멘텀 양호 (RSI2 78.1, RSI7 65.4)
StochRSI (K/D)
100.0 / 67.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
140.10 / 97.60 / 42.50
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
8,357 / 7,952 / 7,388
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.0 / 34.2
추세 양호 (ADX 25)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.24%
일 평균 변동폭 (가격 대비 비율)
CCI20
77.2
±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
50%
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 | 8,880.00 | 59.26 | 78.08 | 65.39 | 100.0 | 67.5 | 140.1006 | 97.6040 | 42.4967 | 8,357.50 | 7,952.33 | 7,388.21 | 25.0 | 34.2 | 0.1786 | 0.0524 | 77.2 | 61.9% | 71.2% | 14,015,074 | 119,488 |
| 2025-12-04 | 8,400.00 | 52.57 | 29.55 | 51.80 | 26.8 | 35.1 | 106.9380 | 86.9798 | 19.9582 | 8,302.50 | 7,920.88 | 7,363.14 | 24.6 | 34.0 | 0.1800 | 0.0548 | 31.1 | -1.1% | -4.5% | 13,896,404 | -99,444 |
| 2025-12-03 | 8,700.00 | 58.11 | 95.96 | 65.60 | 50.7 | 43.3 | 111.9197 | 81.9785 | 29.9412 | 8,292.23 | 7,908.68 | 7,419.17 | 24.6 | 35.7 | 0.1861 | 0.0530 | 74.0 | -26.1% | -24.7% | 37,330,415 | 98,366 |
| 2025-12-02 | 8,540.00 | 55.80 | 89.91 | 60.83 | 40.8 | 35.8 | 86.1143 | 74.4932 | 11.6211 | 8,249.31 | 7,881.85 | 7,397.64 | 23.8 | 33.4 | 0.2019 | 0.0561 | 70.8 | -19.5% | -19.6% | 37,256,300 | 69,623 |
| 2025-12-01 | 8,550.00 | 55.98 | 94.31 | 61.28 | 41.5 | 30.8 | 68.2154 | 71.5879 | -3.3725 | 8,218.71 | 7,859.54 | 7,378.44 | 22.9 | 30.6 | 0.2078 | 0.0558 | 67.1 | 174.4% | 184.1% | 37,356,562 | 128,784 |
| 2025-11-28 | 8,260.00 | 51.82 | 80.35 | 52.44 | 23.6 | 20.1 | 43.3596 | 72.4310 | -29.0714 | 8,183.84 | 7,836.14 | 7,358.75 | 22.2 | 28.3 | 0.2091 | 0.0581 | 16.2 | 10.4% | 12.3% | 37,232,049 | 53,377 |
| 2025-11-27 | 8,120.00 | 49.68 | 51.74 | 47.48 | 14.4 | 16.5 | 40.5312 | 79.6989 | -39.1677 | 8,175.82 | 7,821.77 | 7,343.60 | 22.1 | 28.5 | 0.2124 | 0.0613 | 10.1 | -16.3% | -16.8% | 37,186,677 | 76,617 |
| 2025-11-26 | 8,170.00 | 50.42 | 69.92 | 49.04 | 17.6 | 18.5 | 50.5860 | 89.4908 | -38.9048 | 8,181.70 | 7,811.66 | 7,330.55 | 22.0 | 28.7 | 0.2169 | 0.0629 | 0.6 | -28.4% | -27.6% | 37,227,778 | 117,718 |
| 2025-11-25 | 8,080.00 | 49.16 | 56.00 | 46.31 | 12.2 | 19.5 | 57.5930 | 99.2170 | -41.6240 | 8,182.93 | 7,799.51 | 7,316.45 | 22.1 | 29.8 | 0.2168 | 0.0657 | 7.3 | 36.7% | 40.2% | 37,178,672 | -35,154 |
| 2025-11-24 | 7,880.00 | 46.33 | 9.48 | 40.20 | 18.9 | 26.7 | 74.8623 | 109.6230 | -34.7607 | 8,193.76 | 7,790.00 | 7,303.61 | 22.1 | 30.6 | 0.2170 | 0.0680 | -40.5 | -51.6% | -51.6% | 37,110,060 | -234,226 |
| 2025-11-21 | 7,880.00 | 46.33 | 9.48 | 40.20 | 18.9 | 34.5 | 116.1790 | 118.3132 | -2.1342 | 8,226.79 | 7,786.95 | 7,293.93 | 22.6 | 34.0 | 0.2156 | 0.0708 | -39.4 | -20.5% | -25.2% | 37,110,060 | -352,598 |
| 2025-11-20 | 8,380.00 | 52.64 | 27.96 | 50.82 | 41.0 | 50.1 | 167.2242 | 118.8467 | 48.3775 | 8,263.30 | 7,783.80 | 7,284.08 | 23.3 | 38.0 | 0.2152 | 0.0656 | 65.1 | 10.2% | 9.3% | 37,213,826 | -514,597 |
| 2025-11-19 | 8,450.00 | 53.59 | 32.37 | 52.49 | 44.3 | 59.2 | 179.0350 | 106.7524 | 72.2827 | 8,251.01 | 7,763.59 | 7,265.66 | 22.6 | 37.4 | 0.2138 | 0.0646 | 70.2 | -55.5% | -56.3% | 37,344,286 | 849,123 |
| 2025-11-18 | 8,620.00 | 55.87 | 40.05 | 56.33 | 52.2 | 74.2 | 184.3785 | 88.6817 | 95.6968 | 8,230.07 | 7,740.32 | 7,245.75 | 22.2 | 37.5 | 0.2122 | 0.0647 | 162.1 | -78.5% | -80.4% | 37,462,658 | 1,417,342 |
| 2025-11-17 | 9,470.00 | 69.56 | 98.39 | 82.08 | 100.0 | 96.2 | 171.2078 | 64.7575 | 106.4503 | 8,189.02 | 7,710.50 | 7,222.66 | 20.8 | 33.9 | 0.2073 | 0.0563 | 280.6 | 174.2% | 203.3% | 37,728,423 | 1,773,817 |
2025-12-05
종가 8,880.00
RSI14 / RSI2 / RSI7
59.3 / 78.1 / 65.4
StochRSI K / D
100.0 / 67.5
MACD / Sig / Hist
140.101 / 97.604 / 42.497
EMA20 / 60 / 120
8,357 / 7,952 / 7,388
ADX14 / ADX7
25.0 / 34.2
BBW
0.1786
ATR14_n
0.0524
CCI20
77.2
VolChg1d
61.9%
ValChg1d
71.2%
OBV
14,015,074
OBV_Chg3d
119,488
2025-12-04
종가 8,400.00
RSI14 / RSI2 / RSI7
52.6 / 29.6 / 51.8
StochRSI K / D
26.8 / 35.1
MACD / Sig / Hist
106.938 / 86.980 / 19.958
EMA20 / 60 / 120
8,302 / 7,921 / 7,363
ADX14 / ADX7
24.6 / 34.0
BBW
0.1800
ATR14_n
0.0548
CCI20
31.1
VolChg1d
-1.1%
ValChg1d
-4.5%
OBV
13,896,404
OBV_Chg3d
-99,444
2025-12-03
종가 8,700.00
RSI14 / RSI2 / RSI7
58.1 / 96.0 / 65.6
StochRSI K / D
50.7 / 43.3
MACD / Sig / Hist
111.920 / 81.979 / 29.941
EMA20 / 60 / 120
8,292 / 7,909 / 7,419
ADX14 / ADX7
24.6 / 35.7
BBW
0.1861
ATR14_n
0.0530
CCI20
74.0
VolChg1d
-26.1%
ValChg1d
-24.7%
OBV
37,330,415
OBV_Chg3d
98,366
2025-12-02
종가 8,540.00
RSI14 / RSI2 / RSI7
55.8 / 89.9 / 60.8
StochRSI K / D
40.8 / 35.8
MACD / Sig / Hist
86.114 / 74.493 / 11.621
EMA20 / 60 / 120
8,249 / 7,882 / 7,398
ADX14 / ADX7
23.8 / 33.4
BBW
0.2019
ATR14_n
0.0561
CCI20
70.8
VolChg1d
-19.5%
ValChg1d
-19.6%
OBV
37,256,300
OBV_Chg3d
69,623
2025-12-01
종가 8,550.00
RSI14 / RSI2 / RSI7
56.0 / 94.3 / 61.3
StochRSI K / D
41.5 / 30.8
MACD / Sig / Hist
68.215 / 71.588 / -3.373
EMA20 / 60 / 120
8,219 / 7,860 / 7,378
ADX14 / ADX7
22.9 / 30.6
BBW
0.2078
ATR14_n
0.0558
CCI20
67.1
VolChg1d
174.4%
ValChg1d
184.1%
OBV
37,356,562
OBV_Chg3d
128,784
2025-11-28
종가 8,260.00
RSI14 / RSI2 / RSI7
51.8 / 80.4 / 52.4
StochRSI K / D
23.6 / 20.1
MACD / Sig / Hist
43.360 / 72.431 / -29.071
EMA20 / 60 / 120
8,184 / 7,836 / 7,359
ADX14 / ADX7
22.2 / 28.3
BBW
0.2091
ATR14_n
0.0581
CCI20
16.2
VolChg1d
10.4%
ValChg1d
12.3%
OBV
37,232,049
OBV_Chg3d
53,377
2025-11-27
종가 8,120.00
RSI14 / RSI2 / RSI7
49.7 / 51.7 / 47.5
StochRSI K / D
14.4 / 16.5
MACD / Sig / Hist
40.531 / 79.699 / -39.168
EMA20 / 60 / 120
8,176 / 7,822 / 7,344
ADX14 / ADX7
22.1 / 28.5
BBW
0.2124
ATR14_n
0.0613
CCI20
10.1
VolChg1d
-16.3%
ValChg1d
-16.8%
OBV
37,186,677
OBV_Chg3d
76,617
2025-11-26
종가 8,170.00
RSI14 / RSI2 / RSI7
50.4 / 69.9 / 49.0
StochRSI K / D
17.6 / 18.5
MACD / Sig / Hist
50.586 / 89.491 / -38.905
EMA20 / 60 / 120
8,182 / 7,812 / 7,331
ADX14 / ADX7
22.0 / 28.7
BBW
0.2169
ATR14_n
0.0629
CCI20
0.6
VolChg1d
-28.4%
ValChg1d
-27.6%
OBV
37,227,778
OBV_Chg3d
117,718
2025-11-25
종가 8,080.00
RSI14 / RSI2 / RSI7
49.2 / 56.0 / 46.3
StochRSI K / D
12.2 / 19.5
MACD / Sig / Hist
57.593 / 99.217 / -41.624
EMA20 / 60 / 120
8,183 / 7,800 / 7,316
ADX14 / ADX7
22.1 / 29.8
BBW
0.2168
ATR14_n
0.0657
CCI20
7.3
VolChg1d
36.7%
ValChg1d
40.2%
OBV
37,178,672
OBV_Chg3d
-35,154
2025-11-24
종가 7,880.00
RSI14 / RSI2 / RSI7
46.3 / 9.5 / 40.2
StochRSI K / D
18.9 / 26.7
MACD / Sig / Hist
74.862 / 109.623 / -34.761
EMA20 / 60 / 120
8,194 / 7,790 / 7,304
ADX14 / ADX7
22.1 / 30.6
BBW
0.2170
ATR14_n
0.0680
CCI20
-40.5
VolChg1d
-51.6%
ValChg1d
-51.6%
OBV
37,110,060
OBV_Chg3d
-234,226
2025-11-21
종가 7,880.00
RSI14 / RSI2 / RSI7
46.3 / 9.5 / 40.2
StochRSI K / D
18.9 / 34.5
MACD / Sig / Hist
116.179 / 118.313 / -2.134
EMA20 / 60 / 120
8,227 / 7,787 / 7,294
ADX14 / ADX7
22.6 / 34.0
BBW
0.2156
ATR14_n
0.0708
CCI20
-39.4
VolChg1d
-20.5%
ValChg1d
-25.2%
OBV
37,110,060
OBV_Chg3d
-352,598
2025-11-20
종가 8,380.00
RSI14 / RSI2 / RSI7
52.6 / 28.0 / 50.8
StochRSI K / D
41.0 / 50.1
MACD / Sig / Hist
167.224 / 118.847 / 48.378
EMA20 / 60 / 120
8,263 / 7,784 / 7,284
ADX14 / ADX7
23.3 / 38.0
BBW
0.2152
ATR14_n
0.0656
CCI20
65.1
VolChg1d
10.2%
ValChg1d
9.3%
OBV
37,213,826
OBV_Chg3d
-514,597
2025-11-19
종가 8,450.00
RSI14 / RSI2 / RSI7
53.6 / 32.4 / 52.5
StochRSI K / D
44.3 / 59.2
MACD / Sig / Hist
179.035 / 106.752 / 72.283
EMA20 / 60 / 120
8,251 / 7,764 / 7,266
ADX14 / ADX7
22.6 / 37.4
BBW
0.2138
ATR14_n
0.0646
CCI20
70.2
VolChg1d
-55.5%
ValChg1d
-56.3%
OBV
37,344,286
OBV_Chg3d
849,123
2025-11-18
종가 8,620.00
RSI14 / RSI2 / RSI7
55.9 / 40.1 / 56.3
StochRSI K / D
52.2 / 74.2
MACD / Sig / Hist
184.379 / 88.682 / 95.697
EMA20 / 60 / 120
8,230 / 7,740 / 7,246
ADX14 / ADX7
22.2 / 37.5
BBW
0.2122
ATR14_n
0.0647
CCI20
162.1
VolChg1d
-78.5%
ValChg1d
-80.4%
OBV
37,462,658
OBV_Chg3d
1,417,342
2025-11-17
종가 9,470.00
RSI14 / RSI2 / RSI7
69.6 / 98.4 / 82.1
StochRSI K / D
100.0 / 96.2
MACD / Sig / Hist
171.208 / 64.758 / 106.450
EMA20 / 60 / 120
8,189 / 7,711 / 7,223
ADX14 / ADX7
20.8 / 33.9
BBW
0.2073
ATR14_n
0.0563
CCI20
280.6
VolChg1d
174.2%
ValChg1d
203.3%
OBV
37,728,423
OBV_Chg3d
1,773,817
