예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
코오롱모빌리티그룹
450140
KOSPI
14,570.00
기준일: 2025-12-05
+3360 (+29.97%)
전일 종가 대비
시장
KOSPI
최근 거래량
9,160,701
코드
450140
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.4 · 강한 모멘텀 (RSI2 92.2, RSI7 73.2)
추세 강함 (ADX 27.8)
변동성 낮음 (~0%)
거래대금 상위 (약 1,334.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.4 / 92.2 / 73.2
RSI 64.4 · 강한 모멘텀 (RSI2 92.2, RSI7 73.2)
StochRSI (K/D)
100.0 / 88.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
590.18 / 239.54 / 350.64
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
10,897 / 9,634 / 7,738
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.8 / 35.8
추세 강함 (ADX 27.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
13.63%
일 평균 변동폭 (가격 대비 비율)
CCI20
156.2
±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.
26.1%
상승 비율
73.9%
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 | 14,570.00 | 64.35 | 92.20 | 73.20 | 100.0 | 88.5 | 590.1821 | 239.5415 | 350.6406 | 10,896.59 | 9,633.60 | 7,737.98 | 27.8 | 35.8 | 0.5583 | 0.1363 | 156.2 | 167.3% | 247.4% | 169,236,952 | 11,058,053 |
| 2025-12-04 | 11,210.00 | 53.65 | 50.65 | 55.29 | 76.7 | 77.0 | 305.2160 | 151.8813 | 153.3347 | 10,509.91 | 9,466.27 | 7,623.16 | 26.9 | 32.6 | 0.4709 | 0.1677 | 45.5 | 124.0% | 126.7% | 160,076,251 | 11,704,368 |
| 2025-12-03 | 11,080.00 | 53.15 | 44.97 | 54.27 | 73.5 | 77.3 | 279.1608 | 113.5412 | 165.6197 | 10,436.22 | 9,410.58 | 7,606.72 | 26.8 | 33.0 | 0.4838 | 0.1713 | 51.2 | -84.4% | -85.6% | 673,759,568 | 7,101,894 |
| 2025-12-02 | 12,000.00 | 57.25 | 75.82 | 62.92 | 99.0 | 81.2 | 255.0860 | 72.1362 | 182.9498 | 10,368.45 | 9,353.99 | 7,548.35 | 26.5 | 32.0 | 0.4826 | 0.1622 | 68.2 | 734.3% | 882.5% | 675,289,169 | 5,928,805 |
| 2025-12-01 | 10,190.00 | 50.24 | 25.67 | 49.29 | 55.4 | 63.3 | 126.9747 | 26.3988 | 100.5759 | 10,196.71 | 9,264.29 | 7,473.53 | 26.1 | 31.0 | 0.5118 | 0.1829 | 6.4 | -56.5% | -60.4% | 665,482,153 | 6,673,990 |
| 2025-11-28 | 11,200.00 | 54.90 | 60.91 | 59.81 | 80.9 | 71.3 | 145.9021 | 1.2548 | 144.6472 | 10,197.42 | 9,232.91 | 7,427.88 | 26.3 | 32.7 | 0.5661 | 0.1679 | 77.7 | -74.4% | -75.5% | 666,657,674 | 15,908,044 |
| 2025-11-27 | 11,710.00 | 57.40 | 93.24 | 65.90 | 78.8 | 61.7 | 65.1017 | -34.9070 | 100.0087 | 10,091.88 | 9,166.23 | 7,364.48 | 25.7 | 29.8 | 0.5962 | 0.1619 | 93.4 | 30.9% | 45.2% | 669,360,364 | 22,888,622 |
| 2025-11-26 | 10,560.00 | 52.91 | 83.18 | 57.55 | 56.8 | 44.6 | -90.9031 | -59.9092 | -30.9940 | 9,921.55 | 9,080.00 | 7,291.45 | 25.0 | 26.4 | 0.6000 | 0.1747 | 64.8 | 88.4% | 89.6% | 658,808,163 | 11,860,732 |
| 2025-11-25 | 10,490.00 | 52.63 | 82.38 | 57.00 | 55.4 | 32.4 | -171.6089 | -52.1607 | -119.4482 | 9,854.35 | 9,029.83 | 7,236.51 | 24.5 | 23.2 | 0.6059 | 0.1722 | -9.3 | 799.3% | 1,069.0% | 650,749,630 | 3,494,967 |
| 2025-11-24 | 8,070.00 | 41.34 | 1.47 | 30.27 | 0.0 | 9.5 | -264.9954 | -22.2986 | -242.6968 | 9,787.44 | 8,980.33 | 7,181.83 | 24.7 | 23.6 | 0.6086 | 0.2180 | -90.2 | 54.8% | 43.6% | 646,471,742 | -1,215,742 |
| 2025-11-21 | 8,700.00 | 43.87 | 3.66 | 35.14 | 6.0 | 18.9 | -133.9360 | 38.3756 | -172.3116 | 9,968.22 | 9,011.19 | 7,166.90 | 25.6 | 25.7 | 0.5911 | 0.2089 | -64.0 | -29.0% | -33.2% | 646,947,431 | -1,499,154 |
| 2025-11-20 | 9,240.00 | 46.11 | 10.08 | 39.86 | 27.2 | 31.9 | -28.8539 | 81.4535 | -110.3074 | 10,101.72 | 9,021.74 | 7,141.14 | 26.1 | 29.4 | 0.5861 | 0.2065 | -34.0 | -43.0% | -44.0% | 647,254,663 | 971,758 |
| 2025-11-19 | 9,410.00 | 46.81 | 13.91 | 41.36 | 30.4 | 36.6 | 50.7069 | 109.0303 | -58.3234 | 10,192.43 | 9,014.34 | 7,105.86 | 26.4 | 31.4 | 0.5865 | 0.2137 | -12.8 | -64.9% | -66.7% | 647,687,484 | 780,654 |
| 2025-11-18 | 9,900.00 | 48.80 | 30.76 | 45.59 | 39.7 | 42.7 | 134.2088 | 123.6112 | 10.5976 | 10,274.79 | 9,000.93 | 7,067.14 | 26.5 | 32.6 | 0.5852 | 0.2114 | 8.0 | 246.8% | 253.6% | 648,446,585 | 501,216 |
| 2025-11-17 | 9,710.00 | 48.00 | 9.50 | 43.67 | 36.0 | 45.7 | 188.9446 | 120.9618 | 67.9828 | 10,314.24 | 8,970.45 | 7,019.53 | 26.7 | 34.0 | 0.5853 | 0.2179 | 0.6 | -39.9% | -40.5% | 646,282,905 | -2,757,776 |
2025-12-05
종가 14,570.00
RSI14 / RSI2 / RSI7
64.4 / 92.2 / 73.2
StochRSI K / D
100.0 / 88.5
MACD / Sig / Hist
590.182 / 239.542 / 350.641
EMA20 / 60 / 120
10,897 / 9,634 / 7,738
ADX14 / ADX7
27.8 / 35.8
BBW
0.5583
ATR14_n
0.1363
CCI20
156.2
VolChg1d
167.3%
ValChg1d
247.4%
OBV
169,236,952
OBV_Chg3d
11,058,053
2025-12-04
종가 11,210.00
RSI14 / RSI2 / RSI7
53.7 / 50.7 / 55.3
StochRSI K / D
76.7 / 77.0
MACD / Sig / Hist
305.216 / 151.881 / 153.335
EMA20 / 60 / 120
10,510 / 9,466 / 7,623
ADX14 / ADX7
26.9 / 32.6
BBW
0.4709
ATR14_n
0.1677
CCI20
45.5
VolChg1d
124.0%
ValChg1d
126.7%
OBV
160,076,251
OBV_Chg3d
11,704,368
2025-12-03
종가 11,080.00
RSI14 / RSI2 / RSI7
53.2 / 45.0 / 54.3
StochRSI K / D
73.5 / 77.3
MACD / Sig / Hist
279.161 / 113.541 / 165.620
EMA20 / 60 / 120
10,436 / 9,411 / 7,607
ADX14 / ADX7
26.8 / 33.0
BBW
0.4838
ATR14_n
0.1713
CCI20
51.2
VolChg1d
-84.4%
ValChg1d
-85.6%
OBV
673,759,568
OBV_Chg3d
7,101,894
2025-12-02
종가 12,000.00
RSI14 / RSI2 / RSI7
57.3 / 75.8 / 62.9
StochRSI K / D
99.0 / 81.2
MACD / Sig / Hist
255.086 / 72.136 / 182.950
EMA20 / 60 / 120
10,368 / 9,354 / 7,548
ADX14 / ADX7
26.5 / 32.0
BBW
0.4826
ATR14_n
0.1622
CCI20
68.2
VolChg1d
734.3%
ValChg1d
882.5%
OBV
675,289,169
OBV_Chg3d
5,928,805
2025-12-01
종가 10,190.00
RSI14 / RSI2 / RSI7
50.2 / 25.7 / 49.3
StochRSI K / D
55.4 / 63.3
MACD / Sig / Hist
126.975 / 26.399 / 100.576
EMA20 / 60 / 120
10,197 / 9,264 / 7,474
ADX14 / ADX7
26.1 / 31.0
BBW
0.5118
ATR14_n
0.1829
CCI20
6.4
VolChg1d
-56.5%
ValChg1d
-60.4%
OBV
665,482,153
OBV_Chg3d
6,673,990
2025-11-28
종가 11,200.00
RSI14 / RSI2 / RSI7
54.9 / 60.9 / 59.8
StochRSI K / D
80.9 / 71.3
MACD / Sig / Hist
145.902 / 1.255 / 144.647
EMA20 / 60 / 120
10,197 / 9,233 / 7,428
ADX14 / ADX7
26.3 / 32.7
BBW
0.5661
ATR14_n
0.1679
CCI20
77.7
VolChg1d
-74.4%
ValChg1d
-75.5%
OBV
666,657,674
OBV_Chg3d
15,908,044
2025-11-27
종가 11,710.00
RSI14 / RSI2 / RSI7
57.4 / 93.2 / 65.9
StochRSI K / D
78.8 / 61.7
MACD / Sig / Hist
65.102 / -34.907 / 100.009
EMA20 / 60 / 120
10,092 / 9,166 / 7,364
ADX14 / ADX7
25.7 / 29.8
BBW
0.5962
ATR14_n
0.1619
CCI20
93.4
VolChg1d
30.9%
ValChg1d
45.2%
OBV
669,360,364
OBV_Chg3d
22,888,622
2025-11-26
종가 10,560.00
RSI14 / RSI2 / RSI7
52.9 / 83.2 / 57.6
StochRSI K / D
56.8 / 44.6
MACD / Sig / Hist
-90.903 / -59.909 / -30.994
EMA20 / 60 / 120
9,922 / 9,080 / 7,291
ADX14 / ADX7
25.0 / 26.4
BBW
0.6000
ATR14_n
0.1747
CCI20
64.8
VolChg1d
88.4%
ValChg1d
89.6%
OBV
658,808,163
OBV_Chg3d
11,860,732
2025-11-25
종가 10,490.00
RSI14 / RSI2 / RSI7
52.6 / 82.4 / 57.0
StochRSI K / D
55.4 / 32.4
MACD / Sig / Hist
-171.609 / -52.161 / -119.448
EMA20 / 60 / 120
9,854 / 9,030 / 7,237
ADX14 / ADX7
24.5 / 23.2
BBW
0.6059
ATR14_n
0.1722
CCI20
-9.3
VolChg1d
799.3%
ValChg1d
1,069.0%
OBV
650,749,630
OBV_Chg3d
3,494,967
2025-11-24
종가 8,070.00
RSI14 / RSI2 / RSI7
41.3 / 1.5 / 30.3
StochRSI K / D
0.0 / 9.5
MACD / Sig / Hist
-264.995 / -22.299 / -242.697
EMA20 / 60 / 120
9,787 / 8,980 / 7,182
ADX14 / ADX7
24.7 / 23.6
BBW
0.6086
ATR14_n
0.2180
CCI20
-90.2
VolChg1d
54.8%
ValChg1d
43.6%
OBV
646,471,742
OBV_Chg3d
-1,215,742
2025-11-21
종가 8,700.00
RSI14 / RSI2 / RSI7
43.9 / 3.7 / 35.1
StochRSI K / D
6.0 / 18.9
MACD / Sig / Hist
-133.936 / 38.376 / -172.312
EMA20 / 60 / 120
9,968 / 9,011 / 7,167
ADX14 / ADX7
25.6 / 25.7
BBW
0.5911
ATR14_n
0.2089
CCI20
-64.0
VolChg1d
-29.0%
ValChg1d
-33.2%
OBV
646,947,431
OBV_Chg3d
-1,499,154
2025-11-20
종가 9,240.00
RSI14 / RSI2 / RSI7
46.1 / 10.1 / 39.9
StochRSI K / D
27.2 / 31.9
MACD / Sig / Hist
-28.854 / 81.454 / -110.307
EMA20 / 60 / 120
10,102 / 9,022 / 7,141
ADX14 / ADX7
26.1 / 29.4
BBW
0.5861
ATR14_n
0.2065
CCI20
-34.0
VolChg1d
-43.0%
ValChg1d
-44.0%
OBV
647,254,663
OBV_Chg3d
971,758
2025-11-19
종가 9,410.00
RSI14 / RSI2 / RSI7
46.8 / 13.9 / 41.4
StochRSI K / D
30.4 / 36.6
MACD / Sig / Hist
50.707 / 109.030 / -58.323
EMA20 / 60 / 120
10,192 / 9,014 / 7,106
ADX14 / ADX7
26.4 / 31.4
BBW
0.5865
ATR14_n
0.2137
CCI20
-12.8
VolChg1d
-64.9%
ValChg1d
-66.7%
OBV
647,687,484
OBV_Chg3d
780,654
2025-11-18
종가 9,900.00
RSI14 / RSI2 / RSI7
48.8 / 30.8 / 45.6
StochRSI K / D
39.7 / 42.7
MACD / Sig / Hist
134.209 / 123.611 / 10.598
EMA20 / 60 / 120
10,275 / 9,001 / 7,067
ADX14 / ADX7
26.5 / 32.6
BBW
0.5852
ATR14_n
0.2114
CCI20
8.0
VolChg1d
246.8%
ValChg1d
253.6%
OBV
648,446,585
OBV_Chg3d
501,216
2025-11-17
종가 9,710.00
RSI14 / RSI2 / RSI7
48.0 / 9.5 / 43.7
StochRSI K / D
36.0 / 45.7
MACD / Sig / Hist
188.945 / 120.962 / 67.983
EMA20 / 60 / 120
10,314 / 8,970 / 7,020
ADX14 / ADX7
26.7 / 34.0
BBW
0.5853
ATR14_n
0.2179
CCI20
0.6
VolChg1d
-39.9%
ValChg1d
-40.5%
OBV
646,282,905
OBV_Chg3d
-2,757,776
