예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
KB제29호스팩
478390
KOSDAQ
2,080.00
기준일: 2025-12-05
+5 (+0.24%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
4,647
코드
478390
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 59.5 · 모멘텀 양호 (RSI2 94.2, RSI7 66.9)
추세 강함 (ADX 41.2)
변동성 낮음 (~0%)
거래대금 보통 (약 0.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
59.5 / 94.2 / 66.9
RSI 59.5 · 모멘텀 양호 (RSI2 94.2, RSI7 66.9)
StochRSI (K/D)
93.4 / 81.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
2.09 / 0.44 / 1.65
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,068 / 2,068 / 2,069
단기·중기·장기 이동평균 구조
ADX14 / ADX7
41.2 / 60.2
추세 강함 (ADX 41.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
0.77%
일 평균 변동폭 (가격 대비 비율)
CCI20
194.9
±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
62.5%
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 | 2,080.00 | 59.46 | 94.17 | 66.89 | 93.4 | 81.0 | 2.0875 | 0.4407 | 1.6468 | 2,068.06 | 2,067.55 | 2,069.45 | 41.2 | 60.2 | 0.0125 | 0.0077 | 194.9 | -29.4% | -29.2% | -114,389 | 11,225 |
| 2025-12-04 | 2,075.00 | 56.39 | 86.95 | 61.68 | 78.3 | 68.5 | 1.2010 | 0.0290 | 1.1720 | 2,066.81 | 2,067.13 | 2,069.28 | 39.7 | 58.1 | 0.0110 | 0.0077 | 202.6 | -47.2% | -47.1% | -119,036 | 47,749 |
| 2025-12-03 | 2,070.00 | 53.10 | 65.84 | 55.70 | 62.0 | 58.7 | 0.5615 | -0.2633 | 0.8248 | 2,065.94 | 2,066.58 | 2,065.75 | 38.2 | 55.8 | 0.0104 | 0.0074 | 53.4 | -69.7% | -69.7% | -1,249,581 | 41,171 |
| 2025-12-02 | 2,070.00 | 53.10 | 65.84 | 55.70 | 62.0 | 55.3 | 0.2458 | -0.4695 | 0.7153 | 2,065.52 | 2,066.46 | 2,065.68 | 37.3 | 55.6 | 0.0104 | 0.0076 | 50.0 | 270.4% | 271.3% | -1,249,581 | 34,586 |
| 2025-12-01 | 2,065.00 | 49.83 | 42.62 | 49.97 | 45.8 | 48.7 | -0.1608 | -0.6483 | 0.4875 | 2,065.05 | 2,066.34 | 2,065.61 | 36.3 | 55.4 | 0.0104 | 0.0075 | 67.1 | 68.8% | 68.8% | -1,290,752 | -1,706 |
| 2025-11-28 | 2,065.00 | 49.83 | 42.62 | 49.97 | 45.8 | 51.5 | -0.1684 | -0.7702 | 0.6018 | 2,065.05 | 2,066.39 | 2,065.62 | 34.4 | 50.9 | 0.0106 | 0.0073 | 33.2 | 35.0% | 34.0% | -1,290,752 | -15,502 |
| 2025-11-27 | 2,080.00 | 60.78 | 86.93 | 69.90 | 100.0 | 57.1 | -0.1756 | -0.9207 | 0.7451 | 2,065.06 | 2,066.43 | 2,065.63 | 32.6 | 46.1 | 0.0115 | 0.0071 | 116.0 | -64.6% | -64.2% | -1,284,167 | -46,697 |
| 2025-11-26 | 2,055.00 | 40.56 | 2.19 | 30.03 | 0.0 | 14.3 | -1.7094 | -1.1069 | -0.6025 | 2,063.48 | 2,065.97 | 2,065.39 | 30.6 | 40.6 | 0.0093 | 0.0068 | -121.9 | -63.5% | -63.6% | -1,289,046 | -51,576 |
| 2025-11-25 | 2,060.00 | 44.85 | 6.23 | 38.86 | 0.0 | 28.5 | -1.0969 | -0.9563 | -0.1406 | 2,064.38 | 2,066.35 | 2,065.56 | 29.3 | 36.0 | 0.0087 | 0.0069 | -37.0 | 1,565.8% | 1,561.8% | -1,275,250 | -37,780 |
| 2025-11-24 | 2,065.00 | 49.75 | 80.67 | 51.94 | 61.4 | 57.1 | -0.8083 | -0.9212 | 0.1129 | 2,064.84 | 2,066.56 | 2,065.66 | 27.8 | 30.7 | 0.0086 | 0.0067 | -72.6 | -15.7% | -15.7% | -1,237,470 | 0 |
| 2025-11-21 | 2,065.00 | 49.75 | 80.67 | 51.94 | 61.4 | 52.7 | -0.9371 | -0.9494 | 0.0123 | 2,064.82 | 2,066.61 | 2,065.67 | 27.0 | 26.5 | 0.0088 | 0.0068 | -10.4 | 9.4% | 9.4% | -1,237,470 | 527 |
| 2025-11-20 | 2,065.00 | 49.75 | 80.67 | 51.94 | 61.4 | 44.0 | -1.0880 | -0.9525 | -0.1356 | 2,064.80 | 2,066.67 | 2,065.68 | 26.0 | 21.6 | 0.0088 | 0.0066 | -72.6 | 366.4% | 366.4% | -1,237,470 | 527 |
| 2025-11-19 | 2,065.00 | 49.75 | 80.67 | 51.94 | 43.8 | 26.6 | -1.2648 | -0.9186 | -0.3462 | 2,064.78 | 2,066.72 | 2,065.69 | 25.7 | 18.7 | 0.0091 | 0.0068 | -8.6 | -65.9% | -65.8% | -1,237,470 | 527 |
| 2025-11-18 | 2,060.00 | 45.31 | 23.48 | 41.27 | 3.4 | 9.4 | -1.4720 | -0.8320 | -0.6400 | 2,064.76 | 2,066.78 | 2,065.70 | 25.5 | 15.2 | 0.0093 | 0.0065 | -136.4 | -80.1% | -80.1% | -1,237,997 | -4,029 |
| 2025-11-17 | 2,060.00 | 45.31 | 23.48 | 41.27 | 3.4 | 15.3 | -1.2060 | -0.6720 | -0.5339 | 2,065.26 | 2,067.01 | 2,065.80 | 26.7 | 17.0 | 0.0091 | 0.0069 | -121.5 | 93.0% | 93.0% | -1,237,997 | -1,739 |
2025-12-05
종가 2,080.00
RSI14 / RSI2 / RSI7
59.5 / 94.2 / 66.9
StochRSI K / D
93.4 / 81.0
MACD / Sig / Hist
2.088 / 0.441 / 1.647
EMA20 / 60 / 120
2,068 / 2,068 / 2,069
ADX14 / ADX7
41.2 / 60.2
BBW
0.0125
ATR14_n
0.0077
CCI20
194.9
VolChg1d
-29.4%
ValChg1d
-29.2%
OBV
-114,389
OBV_Chg3d
11,225
2025-12-04
종가 2,075.00
RSI14 / RSI2 / RSI7
56.4 / 87.0 / 61.7
StochRSI K / D
78.3 / 68.5
MACD / Sig / Hist
1.201 / 0.029 / 1.172
EMA20 / 60 / 120
2,067 / 2,067 / 2,069
ADX14 / ADX7
39.7 / 58.1
BBW
0.0110
ATR14_n
0.0077
CCI20
202.6
VolChg1d
-47.2%
ValChg1d
-47.1%
OBV
-119,036
OBV_Chg3d
47,749
2025-12-03
종가 2,070.00
RSI14 / RSI2 / RSI7
53.1 / 65.8 / 55.7
StochRSI K / D
62.0 / 58.7
MACD / Sig / Hist
0.562 / -0.263 / 0.825
EMA20 / 60 / 120
2,066 / 2,067 / 2,066
ADX14 / ADX7
38.2 / 55.8
BBW
0.0104
ATR14_n
0.0074
CCI20
53.4
VolChg1d
-69.7%
ValChg1d
-69.7%
OBV
-1,249,581
OBV_Chg3d
41,171
2025-12-02
종가 2,070.00
RSI14 / RSI2 / RSI7
53.1 / 65.8 / 55.7
StochRSI K / D
62.0 / 55.3
MACD / Sig / Hist
0.246 / -0.470 / 0.715
EMA20 / 60 / 120
2,066 / 2,066 / 2,066
ADX14 / ADX7
37.3 / 55.6
BBW
0.0104
ATR14_n
0.0076
CCI20
50.0
VolChg1d
270.4%
ValChg1d
271.3%
OBV
-1,249,581
OBV_Chg3d
34,586
2025-12-01
종가 2,065.00
RSI14 / RSI2 / RSI7
49.8 / 42.6 / 50.0
StochRSI K / D
45.8 / 48.7
MACD / Sig / Hist
-0.161 / -0.648 / 0.488
EMA20 / 60 / 120
2,065 / 2,066 / 2,066
ADX14 / ADX7
36.3 / 55.4
BBW
0.0104
ATR14_n
0.0075
CCI20
67.1
VolChg1d
68.8%
ValChg1d
68.8%
OBV
-1,290,752
OBV_Chg3d
-1,706
2025-11-28
종가 2,065.00
RSI14 / RSI2 / RSI7
49.8 / 42.6 / 50.0
StochRSI K / D
45.8 / 51.5
MACD / Sig / Hist
-0.168 / -0.770 / 0.602
EMA20 / 60 / 120
2,065 / 2,066 / 2,066
ADX14 / ADX7
34.4 / 50.9
BBW
0.0106
ATR14_n
0.0073
CCI20
33.2
VolChg1d
35.0%
ValChg1d
34.0%
OBV
-1,290,752
OBV_Chg3d
-15,502
2025-11-27
종가 2,080.00
RSI14 / RSI2 / RSI7
60.8 / 86.9 / 69.9
StochRSI K / D
100.0 / 57.1
MACD / Sig / Hist
-0.176 / -0.921 / 0.745
EMA20 / 60 / 120
2,065 / 2,066 / 2,066
ADX14 / ADX7
32.6 / 46.1
BBW
0.0115
ATR14_n
0.0071
CCI20
116.0
VolChg1d
-64.6%
ValChg1d
-64.2%
OBV
-1,284,167
OBV_Chg3d
-46,697
2025-11-26
종가 2,055.00
RSI14 / RSI2 / RSI7
40.6 / 2.2 / 30.0
StochRSI K / D
0.0 / 14.3
MACD / Sig / Hist
-1.709 / -1.107 / -0.603
EMA20 / 60 / 120
2,063 / 2,066 / 2,065
ADX14 / ADX7
30.6 / 40.6
BBW
0.0093
ATR14_n
0.0068
CCI20
-121.9
VolChg1d
-63.5%
ValChg1d
-63.6%
OBV
-1,289,046
OBV_Chg3d
-51,576
2025-11-25
종가 2,060.00
RSI14 / RSI2 / RSI7
44.9 / 6.2 / 38.9
StochRSI K / D
0.0 / 28.5
MACD / Sig / Hist
-1.097 / -0.956 / -0.141
EMA20 / 60 / 120
2,064 / 2,066 / 2,066
ADX14 / ADX7
29.3 / 36.0
BBW
0.0087
ATR14_n
0.0069
CCI20
-37.0
VolChg1d
1,565.8%
ValChg1d
1,561.8%
OBV
-1,275,250
OBV_Chg3d
-37,780
2025-11-24
종가 2,065.00
RSI14 / RSI2 / RSI7
49.8 / 80.7 / 51.9
StochRSI K / D
61.4 / 57.1
MACD / Sig / Hist
-0.808 / -0.921 / 0.113
EMA20 / 60 / 120
2,065 / 2,067 / 2,066
ADX14 / ADX7
27.8 / 30.7
BBW
0.0086
ATR14_n
0.0067
CCI20
-72.6
VolChg1d
-15.7%
ValChg1d
-15.7%
OBV
-1,237,470
OBV_Chg3d
0
2025-11-21
종가 2,065.00
RSI14 / RSI2 / RSI7
49.8 / 80.7 / 51.9
StochRSI K / D
61.4 / 52.7
MACD / Sig / Hist
-0.937 / -0.949 / 0.012
EMA20 / 60 / 120
2,065 / 2,067 / 2,066
ADX14 / ADX7
27.0 / 26.5
BBW
0.0088
ATR14_n
0.0068
CCI20
-10.4
VolChg1d
9.4%
ValChg1d
9.4%
OBV
-1,237,470
OBV_Chg3d
527
2025-11-20
종가 2,065.00
RSI14 / RSI2 / RSI7
49.8 / 80.7 / 51.9
StochRSI K / D
61.4 / 44.0
MACD / Sig / Hist
-1.088 / -0.953 / -0.136
EMA20 / 60 / 120
2,065 / 2,067 / 2,066
ADX14 / ADX7
26.0 / 21.6
BBW
0.0088
ATR14_n
0.0066
CCI20
-72.6
VolChg1d
366.4%
ValChg1d
366.4%
OBV
-1,237,470
OBV_Chg3d
527
2025-11-19
종가 2,065.00
RSI14 / RSI2 / RSI7
49.8 / 80.7 / 51.9
StochRSI K / D
43.8 / 26.6
MACD / Sig / Hist
-1.265 / -0.919 / -0.346
EMA20 / 60 / 120
2,065 / 2,067 / 2,066
ADX14 / ADX7
25.7 / 18.7
BBW
0.0091
ATR14_n
0.0068
CCI20
-8.6
VolChg1d
-65.9%
ValChg1d
-65.8%
OBV
-1,237,470
OBV_Chg3d
527
2025-11-18
종가 2,060.00
RSI14 / RSI2 / RSI7
45.3 / 23.5 / 41.3
StochRSI K / D
3.4 / 9.4
MACD / Sig / Hist
-1.472 / -0.832 / -0.640
EMA20 / 60 / 120
2,065 / 2,067 / 2,066
ADX14 / ADX7
25.5 / 15.2
BBW
0.0093
ATR14_n
0.0065
CCI20
-136.4
VolChg1d
-80.1%
ValChg1d
-80.1%
OBV
-1,237,997
OBV_Chg3d
-4,029
2025-11-17
종가 2,060.00
RSI14 / RSI2 / RSI7
45.3 / 23.5 / 41.3
StochRSI K / D
3.4 / 15.3
MACD / Sig / Hist
-1.206 / -0.672 / -0.534
EMA20 / 60 / 120
2,065 / 2,067 / 2,066
ADX14 / ADX7
26.7 / 17.0
BBW
0.0091
ATR14_n
0.0069
CCI20
-121.5
VolChg1d
93.0%
ValChg1d
93.0%
OBV
-1,237,997
OBV_Chg3d
-1,739
