예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
일동홀딩스
000230
KOSPI
12,430.00
기준일: 2025-12-05
-400 (-3.12%)
전일 종가 대비
시장
KOSPI
최근 거래량
127,940
코드
000230
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 48.3 · 중립 (RSI2 5.8, RSI7 33.7)
추세 약함/조정 (ADX 40.9)
변동성 낮음 (~0%)
거래대금 보통 (약 15.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
48.3 / 5.8 / 33.7
RSI 48.3 · 중립 (RSI2 5.8, RSI7 33.7)
StochRSI (K/D)
0.0 / 0.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
451.98 / 771.20 / -319.21
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
12,922 / 11,363 / 10,009
단기·중기·장기 이동평균 구조
ADX14 / ADX7
40.9 / 27.0
추세 약함/조정 (ADX 40.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
8.19%
일 평균 변동폭 (가격 대비 비율)
CCI20
-129.6
±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.
38.9%
상승 비율
61.1%
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 | 12,430.00 | 48.28 | 5.78 | 33.73 | 0.0 | 0.9 | 451.9808 | 771.1953 | -319.2146 | 12,921.62 | 11,362.63 | 10,009.12 | 40.9 | 27.0 | 0.2203 | 0.0819 | -129.6 | 12.4% | 8.9% | 25,358,287 | -39,590 |
| 2025-12-04 | 12,830.00 | 51.82 | 18.32 | 40.34 | 0.0 | 1.8 | 557.8055 | 850.9990 | -293.1935 | 12,973.37 | 11,326.45 | 9,968.44 | 42.4 | 30.4 | 0.2048 | 0.0800 | -104.9 | -43.7% | -44.6% | 25,486,227 | 235,371 |
| 2025-12-03 | 13,030.00 | 53.64 | 40.05 | 44.04 | 4.2 | 3.6 | 644.0313 | 924.2912 | -280.2599 | 12,988.46 | 11,278.51 | 9,984.92 | 43.1 | 32.8 | 0.1971 | 0.0814 | -71.8 | 37.5% | 38.0% | 139,700,684 | 189,095 |
| 2025-12-02 | 12,980.00 | 53.26 | 29.62 | 42.92 | 1.9 | 3.1 | 724.3603 | 994.3561 | -269.9958 | 12,984.09 | 11,219.14 | 9,933.74 | 43.7 | 34.4 | 0.2308 | 0.0818 | -80.5 | -8.1% | -7.7% | 139,498,553 | 144,958 |
| 2025-12-01 | 12,920.00 | 52.82 | 21.41 | 41.72 | 0.0 | 4.3 | 821.4442 | 1,061.8551 | -240.4109 | 12,984.52 | 11,159.45 | 9,882.55 | 44.9 | 39.7 | 0.3781 | 0.0851 | -26.3 | 1.3% | -3.5% | 139,351,532 | -196,435 |
| 2025-11-28 | 13,560.00 | 58.16 | 56.60 | 51.66 | 13.6 | 8.7 | 939.5193 | 1,121.9578 | -182.4385 | 12,991.31 | 11,099.77 | 9,831.50 | 45.6 | 44.1 | 0.4804 | 0.0824 | 10.1 | -18.7% | -16.1% | 139,511,589 | 201,648 |
| 2025-11-27 | 13,140.00 | 55.41 | 5.81 | 44.17 | 0.0 | 3.7 | 1,011.3968 | 1,167.5674 | -156.1707 | 12,931.44 | 11,016.37 | 9,768.83 | 46.0 | 47.7 | 0.5847 | 0.0868 | 10.5 | -18.3% | -21.6% | 139,353,595 | -183,892 |
| 2025-11-26 | 13,690.00 | 60.21 | 24.86 | 53.47 | 1.3 | 7.5 | 1,131.1909 | 1,206.6101 | -75.4192 | 12,909.49 | 10,944.38 | 9,712.17 | 46.6 | 52.2 | 0.6729 | 0.0854 | 35.2 | 4.6% | 4.9% | 139,547,967 | 286,447 |
| 2025-11-25 | 13,650.00 | 59.98 | 14.67 | 52.85 | 0.0 | 13.7 | 1,211.6381 | 1,225.4649 | -13.8268 | 12,827.33 | 10,851.31 | 9,645.32 | 46.3 | 53.9 | 0.7397 | 0.0882 | 42.1 | -17.6% | -19.4% | 139,309,941 | -163,925 |
| 2025-11-24 | 13,960.00 | 62.63 | 30.89 | 57.96 | 0.3 | 27.4 | 1,300.7669 | 1,228.9216 | 71.8453 | 12,740.74 | 10,756.44 | 9,578.01 | 46.1 | 55.7 | 0.7904 | 0.0864 | 55.5 | 30.0% | 30.1% | 139,537,487 | 866,435 |
| 2025-11-21 | 13,950.00 | 62.58 | 29.64 | 57.85 | 42.9 | 54.5 | 1,364.0438 | 1,210.9602 | 153.0835 | 12,612.39 | 10,647.84 | 9,504.37 | 45.2 | 54.8 | 0.8292 | 0.0874 | 56.7 | -73.6% | -74.7% | 139,261,520 | 363,368 |
| 2025-11-20 | 14,560.00 | 67.66 | 66.40 | 67.29 | 61.4 | 66.1 | 1,425.9856 | 1,172.6894 | 253.2962 | 12,471.59 | 10,535.90 | 9,429.65 | 44.4 | 54.7 | 0.8743 | 0.0867 | 75.3 | 253.5% | 267.1% | 139,473,866 | 205,710 |
| 2025-11-19 | 14,020.00 | 65.35 | 25.50 | 62.67 | 63.6 | 70.8 | 1,422.1952 | 1,109.3653 | 312.8299 | 12,251.76 | 10,399.49 | 9,343.43 | 43.5 | 54.5 | 0.9058 | 0.0871 | 73.1 | -38.6% | -40.1% | 138,671,052 | 172,179 |
| 2025-11-18 | 14,360.00 | 68.20 | 41.35 | 67.84 | 72.3 | 77.9 | 1,451.6526 | 1,031.1578 | 420.4948 | 12,065.63 | 10,276.77 | 9,264.83 | 43.0 | 56.1 | 0.9323 | 0.0879 | 87.9 | -51.9% | -53.5% | 138,898,152 | -191,738 |
| 2025-11-17 | 14,840.00 | 72.34 | 73.65 | 75.38 | 83.7 | 83.6 | 1,433.5178 | 926.0341 | 507.4837 | 11,824.11 | 10,138.35 | 9,179.19 | 42.3 | 57.1 | 0.9400 | 0.0873 | 101.9 | 30.2% | 34.7% | 139,268,156 | 2,523,703 |
2025-12-05
종가 12,430.00
RSI14 / RSI2 / RSI7
48.3 / 5.8 / 33.7
StochRSI K / D
0.0 / 0.9
MACD / Sig / Hist
451.981 / 771.195 / -319.215
EMA20 / 60 / 120
12,922 / 11,363 / 10,009
ADX14 / ADX7
40.9 / 27.0
BBW
0.2203
ATR14_n
0.0819
CCI20
-129.6
VolChg1d
12.4%
ValChg1d
8.9%
OBV
25,358,287
OBV_Chg3d
-39,590
2025-12-04
종가 12,830.00
RSI14 / RSI2 / RSI7
51.8 / 18.3 / 40.3
StochRSI K / D
0.0 / 1.8
MACD / Sig / Hist
557.806 / 850.999 / -293.194
EMA20 / 60 / 120
12,973 / 11,326 / 9,968
ADX14 / ADX7
42.4 / 30.4
BBW
0.2048
ATR14_n
0.0800
CCI20
-104.9
VolChg1d
-43.7%
ValChg1d
-44.6%
OBV
25,486,227
OBV_Chg3d
235,371
2025-12-03
종가 13,030.00
RSI14 / RSI2 / RSI7
53.6 / 40.1 / 44.0
StochRSI K / D
4.2 / 3.6
MACD / Sig / Hist
644.031 / 924.291 / -280.260
EMA20 / 60 / 120
12,988 / 11,279 / 9,985
ADX14 / ADX7
43.1 / 32.8
BBW
0.1971
ATR14_n
0.0814
CCI20
-71.8
VolChg1d
37.5%
ValChg1d
38.0%
OBV
139,700,684
OBV_Chg3d
189,095
2025-12-02
종가 12,980.00
RSI14 / RSI2 / RSI7
53.3 / 29.6 / 42.9
StochRSI K / D
1.9 / 3.1
MACD / Sig / Hist
724.360 / 994.356 / -269.996
EMA20 / 60 / 120
12,984 / 11,219 / 9,934
ADX14 / ADX7
43.7 / 34.4
BBW
0.2308
ATR14_n
0.0818
CCI20
-80.5
VolChg1d
-8.1%
ValChg1d
-7.7%
OBV
139,498,553
OBV_Chg3d
144,958
2025-12-01
종가 12,920.00
RSI14 / RSI2 / RSI7
52.8 / 21.4 / 41.7
StochRSI K / D
0.0 / 4.3
MACD / Sig / Hist
821.444 / 1,061.855 / -240.411
EMA20 / 60 / 120
12,985 / 11,159 / 9,883
ADX14 / ADX7
44.9 / 39.7
BBW
0.3781
ATR14_n
0.0851
CCI20
-26.3
VolChg1d
1.3%
ValChg1d
-3.5%
OBV
139,351,532
OBV_Chg3d
-196,435
2025-11-28
종가 13,560.00
RSI14 / RSI2 / RSI7
58.2 / 56.6 / 51.7
StochRSI K / D
13.6 / 8.7
MACD / Sig / Hist
939.519 / 1,121.958 / -182.439
EMA20 / 60 / 120
12,991 / 11,100 / 9,831
ADX14 / ADX7
45.6 / 44.1
BBW
0.4804
ATR14_n
0.0824
CCI20
10.1
VolChg1d
-18.7%
ValChg1d
-16.1%
OBV
139,511,589
OBV_Chg3d
201,648
2025-11-27
종가 13,140.00
RSI14 / RSI2 / RSI7
55.4 / 5.8 / 44.2
StochRSI K / D
0.0 / 3.7
MACD / Sig / Hist
1,011.397 / 1,167.567 / -156.171
EMA20 / 60 / 120
12,931 / 11,016 / 9,769
ADX14 / ADX7
46.0 / 47.7
BBW
0.5847
ATR14_n
0.0868
CCI20
10.5
VolChg1d
-18.3%
ValChg1d
-21.6%
OBV
139,353,595
OBV_Chg3d
-183,892
2025-11-26
종가 13,690.00
RSI14 / RSI2 / RSI7
60.2 / 24.9 / 53.5
StochRSI K / D
1.3 / 7.5
MACD / Sig / Hist
1,131.191 / 1,206.610 / -75.419
EMA20 / 60 / 120
12,909 / 10,944 / 9,712
ADX14 / ADX7
46.6 / 52.2
BBW
0.6729
ATR14_n
0.0854
CCI20
35.2
VolChg1d
4.6%
ValChg1d
4.9%
OBV
139,547,967
OBV_Chg3d
286,447
2025-11-25
종가 13,650.00
RSI14 / RSI2 / RSI7
60.0 / 14.7 / 52.9
StochRSI K / D
0.0 / 13.7
MACD / Sig / Hist
1,211.638 / 1,225.465 / -13.827
EMA20 / 60 / 120
12,827 / 10,851 / 9,645
ADX14 / ADX7
46.3 / 53.9
BBW
0.7397
ATR14_n
0.0882
CCI20
42.1
VolChg1d
-17.6%
ValChg1d
-19.4%
OBV
139,309,941
OBV_Chg3d
-163,925
2025-11-24
종가 13,960.00
RSI14 / RSI2 / RSI7
62.6 / 30.9 / 58.0
StochRSI K / D
0.3 / 27.4
MACD / Sig / Hist
1,300.767 / 1,228.922 / 71.845
EMA20 / 60 / 120
12,741 / 10,756 / 9,578
ADX14 / ADX7
46.1 / 55.7
BBW
0.7904
ATR14_n
0.0864
CCI20
55.5
VolChg1d
30.0%
ValChg1d
30.1%
OBV
139,537,487
OBV_Chg3d
866,435
2025-11-21
종가 13,950.00
RSI14 / RSI2 / RSI7
62.6 / 29.6 / 57.9
StochRSI K / D
42.9 / 54.5
MACD / Sig / Hist
1,364.044 / 1,210.960 / 153.084
EMA20 / 60 / 120
12,612 / 10,648 / 9,504
ADX14 / ADX7
45.2 / 54.8
BBW
0.8292
ATR14_n
0.0874
CCI20
56.7
VolChg1d
-73.6%
ValChg1d
-74.7%
OBV
139,261,520
OBV_Chg3d
363,368
2025-11-20
종가 14,560.00
RSI14 / RSI2 / RSI7
67.7 / 66.4 / 67.3
StochRSI K / D
61.4 / 66.1
MACD / Sig / Hist
1,425.986 / 1,172.689 / 253.296
EMA20 / 60 / 120
12,472 / 10,536 / 9,430
ADX14 / ADX7
44.4 / 54.7
BBW
0.8743
ATR14_n
0.0867
CCI20
75.3
VolChg1d
253.5%
ValChg1d
267.1%
OBV
139,473,866
OBV_Chg3d
205,710
2025-11-19
종가 14,020.00
RSI14 / RSI2 / RSI7
65.4 / 25.5 / 62.7
StochRSI K / D
63.6 / 70.8
MACD / Sig / Hist
1,422.195 / 1,109.365 / 312.830
EMA20 / 60 / 120
12,252 / 10,399 / 9,343
ADX14 / ADX7
43.5 / 54.5
BBW
0.9058
ATR14_n
0.0871
CCI20
73.1
VolChg1d
-38.6%
ValChg1d
-40.1%
OBV
138,671,052
OBV_Chg3d
172,179
2025-11-18
종가 14,360.00
RSI14 / RSI2 / RSI7
68.2 / 41.4 / 67.8
StochRSI K / D
72.3 / 77.9
MACD / Sig / Hist
1,451.653 / 1,031.158 / 420.495
EMA20 / 60 / 120
12,066 / 10,277 / 9,265
ADX14 / ADX7
43.0 / 56.1
BBW
0.9323
ATR14_n
0.0879
CCI20
87.9
VolChg1d
-51.9%
ValChg1d
-53.5%
OBV
138,898,152
OBV_Chg3d
-191,738
2025-11-17
종가 14,840.00
RSI14 / RSI2 / RSI7
72.3 / 73.7 / 75.4
StochRSI K / D
83.7 / 83.6
MACD / Sig / Hist
1,433.518 / 926.034 / 507.484
EMA20 / 60 / 120
11,824 / 10,138 / 9,179
ADX14 / ADX7
42.3 / 57.1
BBW
0.9400
ATR14_n
0.0873
CCI20
101.9
VolChg1d
30.2%
ValChg1d
34.7%
OBV
139,268,156
OBV_Chg3d
2,523,703
