예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
미래에셋비전스팩3호
448830
KOSDAQ
3,080.00
기준일: 2025-12-05
+10 (+0.33%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
5,086,980
코드
448830
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 86.9 · 과열 (RSI2 100, RSI7 95.4)
추세 강함 (ADX 49.2)
변동성 낮음 (~0%)
거래대금 양호 (약 156.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
86.9 / 100.0 / 95.4
RSI 86.9 · 과열 (RSI2 100, RSI7 95.4)
StochRSI (K/D)
100.0 / 99.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
132.22 / 33.21 / 99.01
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,355 / 2,243 / 2,205
단기·중기·장기 이동평균 구조
ADX14 / ADX7
49.2 / 57.0
추세 강함 (ADX 49.2)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
6.61%
일 평균 변동폭 (가격 대비 비율)
CCI20
374.7
±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.
33.3%
상승 비율
66.7%
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 | 3,080.00 | 86.85 | 99.98 | 95.42 | 100.0 | 99.8 | 132.2200 | 33.2061 | 99.0139 | 2,355.25 | 2,243.07 | 2,204.54 | 49.2 | 57.0 | 0.4983 | 0.0661 | 374.7 | 170.4% | 171.3% | 7,653,910 | 7,446,189 |
| 2025-12-04 | 3,070.00 | 86.73 | 99.98 | 95.36 | 100.0 | 99.7 | 78.8500 | 8.4527 | 70.3973 | 2,278.96 | 2,214.70 | 2,189.83 | 46.4 | 50.5 | 0.3752 | 0.0527 | 532.8 | 293.8% | 411.2% | 2,566,930 | 2,748,369 |
| 2025-12-03 | 2,365.00 | 67.55 | 99.83 | 82.36 | 100.0 | 99.3 | 10.6020 | -9.1462 | 19.7482 | 2,195.69 | 2,185.56 | 2,173.64 | 43.6 | 43.3 | 0.1180 | 0.0507 | 252.2 | 22.8% | 29.3% | 1,207,704 | 866,953 |
| 2025-12-02 | 2,245.00 | 57.94 | 99.22 | 70.13 | 100.0 | 98.6 | -4.8800 | -14.0833 | 9.2033 | 2,177.87 | 2,179.48 | 2,170.42 | 42.7 | 38.0 | 0.0904 | 0.0522 | 145.5 | 187.6% | 195.5% | 729,911 | 633,213 |
| 2025-12-01 | 2,185.00 | 51.24 | 94.15 | 57.52 | 100.0 | 97.2 | -12.3515 | -16.3841 | 4.0326 | 2,170.80 | 2,177.26 | 2,169.17 | 42.1 | 32.9 | 0.0939 | 0.0525 | 36.3 | -44.6% | -44.6% | 340,751 | 366,592 |
| 2025-11-28 | 2,185.00 | 51.24 | 94.15 | 57.52 | 100.0 | 94.4 | -15.5991 | -17.3922 | 1.7931 | 2,169.31 | 2,176.99 | 2,168.91 | 42.3 | 30.1 | 0.1142 | 0.0542 | 19.9 | 99.2% | 101.9% | 340,751 | 366,592 |
| 2025-11-27 | 2,155.00 | 47.64 | 68.83 | 49.72 | 93.7 | 88.7 | -19.5173 | -17.8405 | -1.6768 | 2,167.65 | 2,176.72 | 2,168.63 | 42.5 | 26.9 | 0.1544 | 0.0560 | -39.3 | 39.2% | 39.5% | 96,698 | 45,045 |
| 2025-11-26 | 2,150.00 | 47.04 | 51.25 | 48.36 | 89.0 | 83.7 | -21.1800 | -17.4213 | -3.7587 | 2,168.99 | 2,177.46 | 2,168.86 | 43.5 | 27.2 | 0.1864 | 0.0592 | -42.7 | 13.6% | 13.6% | -25,841 | -226,163 |
| 2025-11-25 | 2,150.00 | 47.04 | 51.25 | 48.36 | 89.0 | 78.3 | -22.4849 | -16.4816 | -6.0033 | 2,170.99 | 2,178.39 | 2,169.18 | 44.3 | 26.3 | 0.1979 | 0.0629 | -46.7 | -47.9% | -48.1% | -25,841 | -59,861 |
| 2025-11-24 | 2,160.00 | 47.99 | 71.38 | 50.35 | 84.7 | 67.6 | -23.8235 | -14.9808 | -8.8427 | 2,173.19 | 2,179.35 | 2,169.50 | 45.1 | 25.2 | 0.2054 | 0.0654 | -42.5 | -10.6% | -10.8% | 51,653 | 500,570 |
| 2025-11-21 | 2,165.00 | 48.45 | 79.16 | 51.26 | 76.5 | 50.6 | -26.2036 | -12.7701 | -13.4335 | 2,174.58 | 2,180.01 | 2,169.66 | 46.1 | 24.0 | 0.2089 | 0.0674 | -61.5 | -65.6% | -65.2% | 200,322 | 476,971 |
| 2025-11-20 | 2,145.00 | 46.56 | 73.35 | 48.06 | 45.7 | 24.6 | -29.3695 | -9.4118 | -19.9578 | 2,175.59 | 2,180.52 | 2,169.74 | 47.4 | 24.0 | 0.2070 | 0.0701 | -81.9 | 180.3% | 194.1% | 34,020 | -12,859 |
| 2025-11-19 | 2,045.00 | 35.60 | 12.27 | 27.70 | 0.0 | 3.4 | -30.9468 | -4.4223 | -26.5245 | 2,178.81 | 2,181.72 | 2,170.16 | 48.7 | 24.1 | 0.2035 | 0.0731 | -128.2 | -46.8% | -47.8% | -448,917 | -1,089,450 |
| 2025-11-18 | 2,085.00 | 38.53 | 22.66 | 32.00 | 3.3 | 6.8 | -22.3280 | 2.2088 | -24.5368 | 2,192.90 | 2,186.35 | 2,172.26 | 50.8 | 27.7 | 0.1870 | 0.0745 | -114.6 | -45.5% | -46.2% | -276,649 | 110,525 |
| 2025-11-17 | 2,110.00 | 40.47 | 30.81 | 34.90 | 7.8 | 10.3 | -15.0752 | 8.3430 | -23.4182 | 2,204.26 | 2,189.79 | 2,173.73 | 52.8 | 30.6 | 0.1790 | 0.0751 | -106.7 | -42.2% | -44.5% | 46,879 | 324,906 |
2025-12-05
종가 3,080.00
RSI14 / RSI2 / RSI7
86.9 / 100.0 / 95.4
StochRSI K / D
100.0 / 99.8
MACD / Sig / Hist
132.220 / 33.206 / 99.014
EMA20 / 60 / 120
2,355 / 2,243 / 2,205
ADX14 / ADX7
49.2 / 57.0
BBW
0.4983
ATR14_n
0.0661
CCI20
374.7
VolChg1d
170.4%
ValChg1d
171.3%
OBV
7,653,910
OBV_Chg3d
7,446,189
2025-12-04
종가 3,070.00
RSI14 / RSI2 / RSI7
86.7 / 100.0 / 95.4
StochRSI K / D
100.0 / 99.7
MACD / Sig / Hist
78.850 / 8.453 / 70.397
EMA20 / 60 / 120
2,279 / 2,215 / 2,190
ADX14 / ADX7
46.4 / 50.5
BBW
0.3752
ATR14_n
0.0527
CCI20
532.8
VolChg1d
293.8%
ValChg1d
411.2%
OBV
2,566,930
OBV_Chg3d
2,748,369
2025-12-03
종가 2,365.00
RSI14 / RSI2 / RSI7
67.6 / 99.8 / 82.4
StochRSI K / D
100.0 / 99.3
MACD / Sig / Hist
10.602 / -9.146 / 19.748
EMA20 / 60 / 120
2,196 / 2,186 / 2,174
ADX14 / ADX7
43.6 / 43.3
BBW
0.1180
ATR14_n
0.0507
CCI20
252.2
VolChg1d
22.8%
ValChg1d
29.3%
OBV
1,207,704
OBV_Chg3d
866,953
2025-12-02
종가 2,245.00
RSI14 / RSI2 / RSI7
57.9 / 99.2 / 70.1
StochRSI K / D
100.0 / 98.6
MACD / Sig / Hist
-4.880 / -14.083 / 9.203
EMA20 / 60 / 120
2,178 / 2,179 / 2,170
ADX14 / ADX7
42.7 / 38.0
BBW
0.0904
ATR14_n
0.0522
CCI20
145.5
VolChg1d
187.6%
ValChg1d
195.5%
OBV
729,911
OBV_Chg3d
633,213
2025-12-01
종가 2,185.00
RSI14 / RSI2 / RSI7
51.2 / 94.2 / 57.5
StochRSI K / D
100.0 / 97.2
MACD / Sig / Hist
-12.352 / -16.384 / 4.033
EMA20 / 60 / 120
2,171 / 2,177 / 2,169
ADX14 / ADX7
42.1 / 32.9
BBW
0.0939
ATR14_n
0.0525
CCI20
36.3
VolChg1d
-44.6%
ValChg1d
-44.6%
OBV
340,751
OBV_Chg3d
366,592
2025-11-28
종가 2,185.00
RSI14 / RSI2 / RSI7
51.2 / 94.2 / 57.5
StochRSI K / D
100.0 / 94.4
MACD / Sig / Hist
-15.599 / -17.392 / 1.793
EMA20 / 60 / 120
2,169 / 2,177 / 2,169
ADX14 / ADX7
42.3 / 30.1
BBW
0.1142
ATR14_n
0.0542
CCI20
19.9
VolChg1d
99.2%
ValChg1d
101.9%
OBV
340,751
OBV_Chg3d
366,592
2025-11-27
종가 2,155.00
RSI14 / RSI2 / RSI7
47.6 / 68.8 / 49.7
StochRSI K / D
93.7 / 88.7
MACD / Sig / Hist
-19.517 / -17.841 / -1.677
EMA20 / 60 / 120
2,168 / 2,177 / 2,169
ADX14 / ADX7
42.5 / 26.9
BBW
0.1544
ATR14_n
0.0560
CCI20
-39.3
VolChg1d
39.2%
ValChg1d
39.5%
OBV
96,698
OBV_Chg3d
45,045
2025-11-26
종가 2,150.00
RSI14 / RSI2 / RSI7
47.0 / 51.3 / 48.4
StochRSI K / D
89.0 / 83.7
MACD / Sig / Hist
-21.180 / -17.421 / -3.759
EMA20 / 60 / 120
2,169 / 2,177 / 2,169
ADX14 / ADX7
43.5 / 27.2
BBW
0.1864
ATR14_n
0.0592
CCI20
-42.7
VolChg1d
13.6%
ValChg1d
13.6%
OBV
-25,841
OBV_Chg3d
-226,163
2025-11-25
종가 2,150.00
RSI14 / RSI2 / RSI7
47.0 / 51.3 / 48.4
StochRSI K / D
89.0 / 78.3
MACD / Sig / Hist
-22.485 / -16.482 / -6.003
EMA20 / 60 / 120
2,171 / 2,178 / 2,169
ADX14 / ADX7
44.3 / 26.3
BBW
0.1979
ATR14_n
0.0629
CCI20
-46.7
VolChg1d
-47.9%
ValChg1d
-48.1%
OBV
-25,841
OBV_Chg3d
-59,861
2025-11-24
종가 2,160.00
RSI14 / RSI2 / RSI7
48.0 / 71.4 / 50.4
StochRSI K / D
84.7 / 67.6
MACD / Sig / Hist
-23.824 / -14.981 / -8.843
EMA20 / 60 / 120
2,173 / 2,179 / 2,170
ADX14 / ADX7
45.1 / 25.2
BBW
0.2054
ATR14_n
0.0654
CCI20
-42.5
VolChg1d
-10.6%
ValChg1d
-10.8%
OBV
51,653
OBV_Chg3d
500,570
2025-11-21
종가 2,165.00
RSI14 / RSI2 / RSI7
48.5 / 79.2 / 51.3
StochRSI K / D
76.5 / 50.6
MACD / Sig / Hist
-26.204 / -12.770 / -13.434
EMA20 / 60 / 120
2,175 / 2,180 / 2,170
ADX14 / ADX7
46.1 / 24.0
BBW
0.2089
ATR14_n
0.0674
CCI20
-61.5
VolChg1d
-65.6%
ValChg1d
-65.2%
OBV
200,322
OBV_Chg3d
476,971
2025-11-20
종가 2,145.00
RSI14 / RSI2 / RSI7
46.6 / 73.4 / 48.1
StochRSI K / D
45.7 / 24.6
MACD / Sig / Hist
-29.370 / -9.412 / -19.958
EMA20 / 60 / 120
2,176 / 2,181 / 2,170
ADX14 / ADX7
47.4 / 24.0
BBW
0.2070
ATR14_n
0.0701
CCI20
-81.9
VolChg1d
180.3%
ValChg1d
194.1%
OBV
34,020
OBV_Chg3d
-12,859
2025-11-19
종가 2,045.00
RSI14 / RSI2 / RSI7
35.6 / 12.3 / 27.7
StochRSI K / D
0.0 / 3.4
MACD / Sig / Hist
-30.947 / -4.422 / -26.525
EMA20 / 60 / 120
2,179 / 2,182 / 2,170
ADX14 / ADX7
48.7 / 24.1
BBW
0.2035
ATR14_n
0.0731
CCI20
-128.2
VolChg1d
-46.8%
ValChg1d
-47.8%
OBV
-448,917
OBV_Chg3d
-1,089,450
2025-11-18
종가 2,085.00
RSI14 / RSI2 / RSI7
38.5 / 22.7 / 32.0
StochRSI K / D
3.3 / 6.8
MACD / Sig / Hist
-22.328 / 2.209 / -24.537
EMA20 / 60 / 120
2,193 / 2,186 / 2,172
ADX14 / ADX7
50.8 / 27.7
BBW
0.1870
ATR14_n
0.0745
CCI20
-114.6
VolChg1d
-45.5%
ValChg1d
-46.2%
OBV
-276,649
OBV_Chg3d
110,525
2025-11-17
종가 2,110.00
RSI14 / RSI2 / RSI7
40.5 / 30.8 / 34.9
StochRSI K / D
7.8 / 10.3
MACD / Sig / Hist
-15.075 / 8.343 / -23.418
EMA20 / 60 / 120
2,204 / 2,190 / 2,174
ADX14 / ADX7
52.8 / 30.6
BBW
0.1790
ATR14_n
0.0751
CCI20
-106.7
VolChg1d
-42.2%
ValChg1d
-44.5%
OBV
46,879
OBV_Chg3d
324,906
