예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
엔젤로보틱스
455900
KOSDAQ
31,250.00
기준일: 2025-12-05
-1050 (-3.25%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
389,126
코드
455900
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 56.6 · 모멘텀 양호 (RSI2 30.5, RSI7 57.7)
추세 양호 (ADX 22.8)
변동성 낮음 (~0%)
거래대금 양호 (약 121.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
56.6 / 30.5 / 57.7
RSI 56.6 · 모멘텀 양호 (RSI2 30.5, RSI7 57.7)
StochRSI (K/D)
76.9 / 86.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
831.32 / 507.44 / 323.88
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
29,894 / 28,038 / 26,461
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.8 / 32.9
추세 양호 (ADX 22.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.49%
일 평균 변동폭 (가격 대비 비율)
CCI20
122.7
±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.
25%
상승 비율
75%
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 | 31,250.00 | 56.57 | 30.54 | 57.72 | 76.9 | 86.5 | 831.3196 | 507.4438 | 323.8759 | 29,893.90 | 28,037.59 | 26,460.84 | 22.8 | 32.9 | 0.2339 | 0.0649 | 122.7 | -34.4% | -36.5% | 8,628,875 | -556,846 |
| 2025-12-04 | 32,300.00 | 61.17 | 79.93 | 68.10 | 98.0 | 96.1 | 813.7915 | 426.4748 | 387.3167 | 29,751.15 | 27,928.70 | 26,380.35 | 22.1 | 31.8 | 0.2298 | 0.0630 | 211.6 | 39.5% | 39.0% | 9,018,001 | 68,476 |
| 2025-12-03 | 32,400.00 | 61.62 | 86.60 | 69.11 | 100.0 | 94.2 | 672.6646 | 329.6329 | 343.0317 | 29,482.85 | 27,790.22 | 26,493.76 | 20.7 | 27.1 | 0.2067 | 0.0617 | 238.7 | 80.0% | 86.3% | 43,525,587 | 273,576 |
| 2025-12-02 | 31,300.00 | 58.55 | 75.23 | 64.07 | 95.4 | 88.3 | 472.5796 | 243.8750 | 228.7045 | 29,175.78 | 27,633.96 | 26,394.49 | 19.8 | 23.3 | 0.1792 | 0.0647 | 159.9 | -39.1% | -36.5% | 43,100,453 | 329,898 |
| 2025-12-01 | 30,000.00 | 54.57 | 50.34 | 56.94 | 75.2 | 81.2 | 322.3244 | 186.6989 | 135.6255 | 28,952.18 | 27,509.68 | 26,312.05 | 19.4 | 20.9 | 0.2035 | 0.0678 | 110.0 | -19.5% | -22.6% | 42,864,257 | 278,547 |
| 2025-11-28 | 31,200.00 | 59.46 | 93.86 | 67.54 | 100.0 | 87.3 | 258.2194 | 152.7925 | 105.4269 | 28,841.88 | 27,425.27 | 26,250.06 | 18.9 | 18.1 | 0.2474 | 0.0639 | 101.7 | 160.5% | 178.3% | 43,252,011 | 766,877 |
| 2025-11-27 | 29,200.00 | 52.93 | 78.04 | 55.78 | 88.0 | 74.6 | 50.4603 | 126.4358 | -75.9755 | 28,593.66 | 27,297.31 | 26,166.87 | 18.7 | 16.2 | 0.2462 | 0.0683 | -13.2 | 83.8% | 90.0% | 42,770,555 | 146,627 |
| 2025-11-26 | 28,250.00 | 49.33 | 43.48 | 48.13 | 63.9 | 61.2 | -11.8133 | 145.4296 | -157.2430 | 28,529.84 | 27,232.81 | 26,115.89 | 19.5 | 17.7 | 0.2464 | 0.0725 | -64.9 | -27.5% | -26.9% | 42,585,710 | -260,530 |
| 2025-11-25 | 28,000.00 | 48.36 | 28.72 | 46.03 | 57.5 | 58.5 | 5.6019 | 184.7404 | -179.1385 | 28,559.29 | 27,198.33 | 26,080.03 | 20.8 | 19.0 | 0.2450 | 0.0764 | -47.4 | -37.6% | -39.5% | 42,485,134 | 125,992 |
| 2025-11-24 | 28,900.00 | 51.65 | 54.20 | 52.62 | 79.5 | 59.6 | 53.2032 | 229.5250 | -176.3218 | 28,618.17 | 27,171.16 | 26,047.76 | 22.2 | 21.2 | 0.2431 | 0.0752 | -0.1 | -54.4% | -55.6% | 42,623,928 | 450,820 |
| 2025-11-21 | 29,700.00 | 54.73 | 89.47 | 59.06 | 56.4 | 39.7 | 21.5495 | 273.6055 | -252.0560 | 28,588.50 | 27,112.55 | 25,999.82 | 23.0 | 23.3 | 0.2447 | 0.0748 | -32.8 | 161.8% | 175.3% | 42,846,240 | 1,977,074 |
| 2025-11-20 | 28,250.00 | 49.69 | 74.34 | 49.44 | 32.0 | 23.1 | -100.6201 | 336.6195 | -437.2396 | 28,471.50 | 27,024.84 | 25,937.63 | 24.0 | 26.3 | 0.2464 | 0.0753 | -43.9 | -85.7% | -85.5% | 42,359,142 | 1,381,618 |
| 2025-11-19 | 27,750.00 | 47.83 | 65.89 | 45.67 | 26.0 | 14.2 | -107.4531 | 445.9293 | -553.3824 | 28,494.81 | 26,983.31 | 25,898.77 | 24.1 | 25.9 | 0.2444 | 0.0781 | -25.1 | 1,103.4% | 1,194.3% | 42,173,108 | 1,129,581 |
| 2025-11-18 | 25,800.00 | 39.76 | 4.58 | 27.61 | 0.0 | 2.4 | -63.7023 | 584.2750 | -647.9773 | 28,573.22 | 26,957.32 | 25,867.66 | 24.2 | 25.4 | 0.2428 | 0.0720 | -166.0 | 64.2% | 55.4% | 40,869,166 | -266,052 |
| 2025-11-17 | 27,250.00 | 44.51 | 13.80 | 35.03 | 0.0 | 4.7 | 191.6115 | 746.2693 | -554.6577 | 28,865.13 | 26,996.55 | 25,868.79 | 25.2 | 22.4 | 0.2157 | 0.0689 | -120.2 | -28.0% | -28.8% | 40,977,524 | -57,884 |
2025-12-05
종가 31,250.00
RSI14 / RSI2 / RSI7
56.6 / 30.5 / 57.7
StochRSI K / D
76.9 / 86.5
MACD / Sig / Hist
831.320 / 507.444 / 323.876
EMA20 / 60 / 120
29,894 / 28,038 / 26,461
ADX14 / ADX7
22.8 / 32.9
BBW
0.2339
ATR14_n
0.0649
CCI20
122.7
VolChg1d
-34.4%
ValChg1d
-36.5%
OBV
8,628,875
OBV_Chg3d
-556,846
2025-12-04
종가 32,300.00
RSI14 / RSI2 / RSI7
61.2 / 79.9 / 68.1
StochRSI K / D
98.0 / 96.1
MACD / Sig / Hist
813.792 / 426.475 / 387.317
EMA20 / 60 / 120
29,751 / 27,929 / 26,380
ADX14 / ADX7
22.1 / 31.8
BBW
0.2298
ATR14_n
0.0630
CCI20
211.6
VolChg1d
39.5%
ValChg1d
39.0%
OBV
9,018,001
OBV_Chg3d
68,476
2025-12-03
종가 32,400.00
RSI14 / RSI2 / RSI7
61.6 / 86.6 / 69.1
StochRSI K / D
100.0 / 94.2
MACD / Sig / Hist
672.665 / 329.633 / 343.032
EMA20 / 60 / 120
29,483 / 27,790 / 26,494
ADX14 / ADX7
20.7 / 27.1
BBW
0.2067
ATR14_n
0.0617
CCI20
238.7
VolChg1d
80.0%
ValChg1d
86.3%
OBV
43,525,587
OBV_Chg3d
273,576
2025-12-02
종가 31,300.00
RSI14 / RSI2 / RSI7
58.6 / 75.2 / 64.1
StochRSI K / D
95.4 / 88.3
MACD / Sig / Hist
472.580 / 243.875 / 228.705
EMA20 / 60 / 120
29,176 / 27,634 / 26,394
ADX14 / ADX7
19.8 / 23.3
BBW
0.1792
ATR14_n
0.0647
CCI20
159.9
VolChg1d
-39.1%
ValChg1d
-36.5%
OBV
43,100,453
OBV_Chg3d
329,898
2025-12-01
종가 30,000.00
RSI14 / RSI2 / RSI7
54.6 / 50.3 / 56.9
StochRSI K / D
75.2 / 81.2
MACD / Sig / Hist
322.324 / 186.699 / 135.626
EMA20 / 60 / 120
28,952 / 27,510 / 26,312
ADX14 / ADX7
19.4 / 20.9
BBW
0.2035
ATR14_n
0.0678
CCI20
110.0
VolChg1d
-19.5%
ValChg1d
-22.6%
OBV
42,864,257
OBV_Chg3d
278,547
2025-11-28
종가 31,200.00
RSI14 / RSI2 / RSI7
59.5 / 93.9 / 67.5
StochRSI K / D
100.0 / 87.3
MACD / Sig / Hist
258.219 / 152.793 / 105.427
EMA20 / 60 / 120
28,842 / 27,425 / 26,250
ADX14 / ADX7
18.9 / 18.1
BBW
0.2474
ATR14_n
0.0639
CCI20
101.7
VolChg1d
160.5%
ValChg1d
178.3%
OBV
43,252,011
OBV_Chg3d
766,877
2025-11-27
종가 29,200.00
RSI14 / RSI2 / RSI7
52.9 / 78.0 / 55.8
StochRSI K / D
88.0 / 74.6
MACD / Sig / Hist
50.460 / 126.436 / -75.976
EMA20 / 60 / 120
28,594 / 27,297 / 26,167
ADX14 / ADX7
18.7 / 16.2
BBW
0.2462
ATR14_n
0.0683
CCI20
-13.2
VolChg1d
83.8%
ValChg1d
90.0%
OBV
42,770,555
OBV_Chg3d
146,627
2025-11-26
종가 28,250.00
RSI14 / RSI2 / RSI7
49.3 / 43.5 / 48.1
StochRSI K / D
63.9 / 61.2
MACD / Sig / Hist
-11.813 / 145.430 / -157.243
EMA20 / 60 / 120
28,530 / 27,233 / 26,116
ADX14 / ADX7
19.5 / 17.7
BBW
0.2464
ATR14_n
0.0725
CCI20
-64.9
VolChg1d
-27.5%
ValChg1d
-26.9%
OBV
42,585,710
OBV_Chg3d
-260,530
2025-11-25
종가 28,000.00
RSI14 / RSI2 / RSI7
48.4 / 28.7 / 46.0
StochRSI K / D
57.5 / 58.5
MACD / Sig / Hist
5.602 / 184.740 / -179.139
EMA20 / 60 / 120
28,559 / 27,198 / 26,080
ADX14 / ADX7
20.8 / 19.0
BBW
0.2450
ATR14_n
0.0764
CCI20
-47.4
VolChg1d
-37.6%
ValChg1d
-39.5%
OBV
42,485,134
OBV_Chg3d
125,992
2025-11-24
종가 28,900.00
RSI14 / RSI2 / RSI7
51.7 / 54.2 / 52.6
StochRSI K / D
79.5 / 59.6
MACD / Sig / Hist
53.203 / 229.525 / -176.322
EMA20 / 60 / 120
28,618 / 27,171 / 26,048
ADX14 / ADX7
22.2 / 21.2
BBW
0.2431
ATR14_n
0.0752
CCI20
-0.1
VolChg1d
-54.4%
ValChg1d
-55.6%
OBV
42,623,928
OBV_Chg3d
450,820
2025-11-21
종가 29,700.00
RSI14 / RSI2 / RSI7
54.7 / 89.5 / 59.1
StochRSI K / D
56.4 / 39.7
MACD / Sig / Hist
21.550 / 273.606 / -252.056
EMA20 / 60 / 120
28,588 / 27,113 / 26,000
ADX14 / ADX7
23.0 / 23.3
BBW
0.2447
ATR14_n
0.0748
CCI20
-32.8
VolChg1d
161.8%
ValChg1d
175.3%
OBV
42,846,240
OBV_Chg3d
1,977,074
2025-11-20
종가 28,250.00
RSI14 / RSI2 / RSI7
49.7 / 74.3 / 49.4
StochRSI K / D
32.0 / 23.1
MACD / Sig / Hist
-100.620 / 336.620 / -437.240
EMA20 / 60 / 120
28,471 / 27,025 / 25,938
ADX14 / ADX7
24.0 / 26.3
BBW
0.2464
ATR14_n
0.0753
CCI20
-43.9
VolChg1d
-85.7%
ValChg1d
-85.5%
OBV
42,359,142
OBV_Chg3d
1,381,618
2025-11-19
종가 27,750.00
RSI14 / RSI2 / RSI7
47.8 / 65.9 / 45.7
StochRSI K / D
26.0 / 14.2
MACD / Sig / Hist
-107.453 / 445.929 / -553.382
EMA20 / 60 / 120
28,495 / 26,983 / 25,899
ADX14 / ADX7
24.1 / 25.9
BBW
0.2444
ATR14_n
0.0781
CCI20
-25.1
VolChg1d
1,103.4%
ValChg1d
1,194.3%
OBV
42,173,108
OBV_Chg3d
1,129,581
2025-11-18
종가 25,800.00
RSI14 / RSI2 / RSI7
39.8 / 4.6 / 27.6
StochRSI K / D
0.0 / 2.4
MACD / Sig / Hist
-63.702 / 584.275 / -647.977
EMA20 / 60 / 120
28,573 / 26,957 / 25,868
ADX14 / ADX7
24.2 / 25.4
BBW
0.2428
ATR14_n
0.0720
CCI20
-166.0
VolChg1d
64.2%
ValChg1d
55.4%
OBV
40,869,166
OBV_Chg3d
-266,052
2025-11-17
종가 27,250.00
RSI14 / RSI2 / RSI7
44.5 / 13.8 / 35.0
StochRSI K / D
0.0 / 4.7
MACD / Sig / Hist
191.612 / 746.269 / -554.658
EMA20 / 60 / 120
28,865 / 26,997 / 25,869
ADX14 / ADX7
25.2 / 22.4
BBW
0.2157
ATR14_n
0.0689
CCI20
-120.2
VolChg1d
-28.0%
ValChg1d
-28.8%
OBV
40,977,524
OBV_Chg3d
-57,884
