예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
케이비아이동국실업
001620
KOSPI
495.00
기준일: 2025-12-05
+6 (+1.23%)
전일 종가 대비
시장
KOSPI
최근 거래량
39,593
코드
001620
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 68.5 · 강한 모멘텀 (RSI2 92.3, RSI7 78.5)
추세 강함 (ADX 30.3)
변동성 낮음 (~0%)
거래대금 보통 (약 0.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
68.5 / 92.3 / 78.5
RSI 68.5 · 강한 모멘텀 (RSI2 92.3, RSI7 78.5)
StochRSI (K/D)
100.0 / 96.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
4.42 / 1.90 / 2.52
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
479 / 478 / 484
단기·중기·장기 이동평균 구조
ADX14 / ADX7
30.3 / 42.0
추세 강함 (ADX 30.3)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
2.55%
일 평균 변동폭 (가격 대비 비율)
CCI20
148.9
±100 돌파는 과열/침체 신호로 사용
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 | 495.00 | 68.49 | 92.33 | 78.50 | 100.0 | 96.6 | 4.4197 | 1.9039 | 2.5158 | 478.92 | 478.48 | 483.89 | 30.3 | 42.0 | 0.0696 | 0.0255 | 148.9 | -56.5% | -55.9% | 2,042,972 | 198,090 |
| 2025-12-04 | 489.00 | 64.24 | 77.21 | 72.46 | 94.3 | 93.2 | 3.4694 | 1.2750 | 2.1944 | 477.23 | 477.92 | 483.70 | 29.4 | 40.6 | 0.0678 | 0.0259 | 139.2 | -63.6% | -63.6% | 2,003,379 | 303,041 |
| 2025-12-03 | 490.00 | 65.61 | 92.37 | 75.49 | 100.0 | 92.1 | 2.8164 | 0.7257 | 2.0907 | 475.99 | 477.61 | 484.71 | 28.4 | 39.0 | 0.0659 | 0.0260 | 158.5 | 72.5% | 75.0% | 214,062,090 | 315,153 |
| 2025-12-02 | 483.00 | 60.08 | 75.61 | 67.29 | 89.2 | 84.3 | 1.8408 | 0.2030 | 1.6378 | 474.52 | 477.19 | 484.62 | 27.3 | 37.1 | 0.0622 | 0.0252 | 64.5 | 83.5% | 84.6% | 213,812,689 | 151,283 |
| 2025-12-01 | 480.00 | 57.36 | 53.91 | 62.71 | 75.9 | 79.3 | 1.2814 | -0.2065 | 1.4879 | 473.63 | 476.99 | 484.65 | 27.5 | 40.3 | 0.0628 | 0.0254 | 82.1 | -7.9% | -8.5% | 213,668,145 | 59,611 |
| 2025-11-28 | 483.00 | 61.24 | 97.13 | 71.27 | 94.8 | 82.8 | 0.8543 | -0.5784 | 1.4328 | 472.95 | 476.89 | 484.73 | 26.6 | 38.7 | 0.0608 | 0.0262 | 96.6 | 61.8% | 62.8% | 213,746,937 | 270,728 |
| 2025-11-27 | 480.00 | 58.64 | 95.21 | 67.46 | 82.2 | 70.7 | -0.0087 | -0.9366 | 0.9280 | 471.90 | 476.68 | 484.76 | 25.6 | 36.9 | 0.0564 | 0.0271 | 103.1 | -60.0% | -59.7% | 213,661,406 | 273,245 |
| 2025-11-26 | 476.00 | 54.89 | 91.35 | 61.65 | 75.1 | 59.3 | -0.8046 | -1.1686 | 0.3640 | 471.04 | 476.57 | 484.84 | 24.6 | 34.8 | 0.0536 | 0.0277 | 107.1 | 50.3% | 52.5% | 213,608,534 | 220,373 |
| 2025-11-25 | 469.00 | 47.10 | 70.76 | 47.63 | 48.9 | 43.6 | -1.4015 | -1.2596 | -0.1419 | 470.52 | 476.59 | 484.98 | 23.5 | 32.4 | 0.0524 | 0.0263 | 6.1 | -18.5% | -17.8% | 213,476,209 | 48,067 |
| 2025-11-24 | 465.00 | 41.76 | 8.58 | 36.20 | 30.9 | 38.3 | -1.4303 | -1.2242 | -0.2061 | 470.68 | 476.85 | 485.25 | 23.2 | 32.9 | 0.0526 | 0.0256 | -65.6 | 170.1% | 170.1% | 213,388,161 | 8,702 |
| 2025-11-21 | 465.00 | 41.76 | 8.58 | 36.20 | 35.1 | 45.6 | -1.0389 | -1.1726 | 0.1337 | 471.28 | 477.25 | 485.59 | 24.0 | 37.9 | 0.0530 | 0.0256 | -29.9 | -17.9% | -18.9% | 213,388,161 | 8,702 |
| 2025-11-20 | 471.00 | 48.03 | 42.33 | 47.66 | 54.9 | 56.1 | -0.5243 | -1.2060 | 0.6817 | 471.94 | 477.66 | 485.94 | 23.7 | 39.2 | 0.0523 | 0.0259 | 4.7 | -32.0% | -31.9% | 213,428,142 | -20,534 |
| 2025-11-19 | 470.00 | 46.79 | 14.22 | 45.18 | 51.0 | 57.3 | -0.4707 | -1.3765 | 0.9057 | 472.04 | 477.89 | 486.19 | 23.2 | 39.9 | 0.0526 | 0.0267 | -28.9 | 3.4% | 3.4% | 213,379,459 | -196,433 |
| 2025-11-18 | 470.00 | 46.79 | 14.22 | 45.18 | 51.0 | 63.6 | -0.2937 | -1.6029 | 1.3092 | 472.26 | 478.16 | 486.46 | 23.0 | 41.9 | 0.0527 | 0.0274 | 13.8 | -45.6% | -45.7% | 213,379,459 | -196,433 |
| 2025-11-17 | 471.00 | 47.77 | 16.19 | 46.81 | 54.1 | 76.1 | -0.0635 | -1.9302 | 1.8667 | 472.49 | 478.43 | 486.74 | 22.5 | 42.8 | 0.0535 | 0.0272 | 54.7 | -28.3% | -30.1% | 213,448,676 | 72,068 |
2025-12-05
종가 495.00
RSI14 / RSI2 / RSI7
68.5 / 92.3 / 78.5
StochRSI K / D
100.0 / 96.6
MACD / Sig / Hist
4.420 / 1.904 / 2.516
EMA20 / 60 / 120
479 / 478 / 484
ADX14 / ADX7
30.3 / 42.0
BBW
0.0696
ATR14_n
0.0255
CCI20
148.9
VolChg1d
-56.5%
ValChg1d
-55.9%
OBV
2,042,972
OBV_Chg3d
198,090
2025-12-04
종가 489.00
RSI14 / RSI2 / RSI7
64.2 / 77.2 / 72.5
StochRSI K / D
94.3 / 93.2
MACD / Sig / Hist
3.469 / 1.275 / 2.194
EMA20 / 60 / 120
477 / 478 / 484
ADX14 / ADX7
29.4 / 40.6
BBW
0.0678
ATR14_n
0.0259
CCI20
139.2
VolChg1d
-63.6%
ValChg1d
-63.6%
OBV
2,003,379
OBV_Chg3d
303,041
2025-12-03
종가 490.00
RSI14 / RSI2 / RSI7
65.6 / 92.4 / 75.5
StochRSI K / D
100.0 / 92.1
MACD / Sig / Hist
2.816 / 0.726 / 2.091
EMA20 / 60 / 120
476 / 478 / 485
ADX14 / ADX7
28.4 / 39.0
BBW
0.0659
ATR14_n
0.0260
CCI20
158.5
VolChg1d
72.5%
ValChg1d
75.0%
OBV
214,062,090
OBV_Chg3d
315,153
2025-12-02
종가 483.00
RSI14 / RSI2 / RSI7
60.1 / 75.6 / 67.3
StochRSI K / D
89.2 / 84.3
MACD / Sig / Hist
1.841 / 0.203 / 1.638
EMA20 / 60 / 120
475 / 477 / 485
ADX14 / ADX7
27.3 / 37.1
BBW
0.0622
ATR14_n
0.0252
CCI20
64.5
VolChg1d
83.5%
ValChg1d
84.6%
OBV
213,812,689
OBV_Chg3d
151,283
2025-12-01
종가 480.00
RSI14 / RSI2 / RSI7
57.4 / 53.9 / 62.7
StochRSI K / D
75.9 / 79.3
MACD / Sig / Hist
1.281 / -0.207 / 1.488
EMA20 / 60 / 120
474 / 477 / 485
ADX14 / ADX7
27.5 / 40.3
BBW
0.0628
ATR14_n
0.0254
CCI20
82.1
VolChg1d
-7.9%
ValChg1d
-8.5%
OBV
213,668,145
OBV_Chg3d
59,611
2025-11-28
종가 483.00
RSI14 / RSI2 / RSI7
61.2 / 97.1 / 71.3
StochRSI K / D
94.8 / 82.8
MACD / Sig / Hist
0.854 / -0.578 / 1.433
EMA20 / 60 / 120
473 / 477 / 485
ADX14 / ADX7
26.6 / 38.7
BBW
0.0608
ATR14_n
0.0262
CCI20
96.6
VolChg1d
61.8%
ValChg1d
62.8%
OBV
213,746,937
OBV_Chg3d
270,728
2025-11-27
종가 480.00
RSI14 / RSI2 / RSI7
58.6 / 95.2 / 67.5
StochRSI K / D
82.2 / 70.7
MACD / Sig / Hist
-0.009 / -0.937 / 0.928
EMA20 / 60 / 120
472 / 477 / 485
ADX14 / ADX7
25.6 / 36.9
BBW
0.0564
ATR14_n
0.0271
CCI20
103.1
VolChg1d
-60.0%
ValChg1d
-59.7%
OBV
213,661,406
OBV_Chg3d
273,245
2025-11-26
종가 476.00
RSI14 / RSI2 / RSI7
54.9 / 91.4 / 61.7
StochRSI K / D
75.1 / 59.3
MACD / Sig / Hist
-0.805 / -1.169 / 0.364
EMA20 / 60 / 120
471 / 477 / 485
ADX14 / ADX7
24.6 / 34.8
BBW
0.0536
ATR14_n
0.0277
CCI20
107.1
VolChg1d
50.3%
ValChg1d
52.5%
OBV
213,608,534
OBV_Chg3d
220,373
2025-11-25
종가 469.00
RSI14 / RSI2 / RSI7
47.1 / 70.8 / 47.6
StochRSI K / D
48.9 / 43.6
MACD / Sig / Hist
-1.402 / -1.260 / -0.142
EMA20 / 60 / 120
471 / 477 / 485
ADX14 / ADX7
23.5 / 32.4
BBW
0.0524
ATR14_n
0.0263
CCI20
6.1
VolChg1d
-18.5%
ValChg1d
-17.8%
OBV
213,476,209
OBV_Chg3d
48,067
2025-11-24
종가 465.00
RSI14 / RSI2 / RSI7
41.8 / 8.6 / 36.2
StochRSI K / D
30.9 / 38.3
MACD / Sig / Hist
-1.430 / -1.224 / -0.206
EMA20 / 60 / 120
471 / 477 / 485
ADX14 / ADX7
23.2 / 32.9
BBW
0.0526
ATR14_n
0.0256
CCI20
-65.6
VolChg1d
170.1%
ValChg1d
170.1%
OBV
213,388,161
OBV_Chg3d
8,702
2025-11-21
종가 465.00
RSI14 / RSI2 / RSI7
41.8 / 8.6 / 36.2
StochRSI K / D
35.1 / 45.6
MACD / Sig / Hist
-1.039 / -1.173 / 0.134
EMA20 / 60 / 120
471 / 477 / 486
ADX14 / ADX7
24.0 / 37.9
BBW
0.0530
ATR14_n
0.0256
CCI20
-29.9
VolChg1d
-17.9%
ValChg1d
-18.9%
OBV
213,388,161
OBV_Chg3d
8,702
2025-11-20
종가 471.00
RSI14 / RSI2 / RSI7
48.0 / 42.3 / 47.7
StochRSI K / D
54.9 / 56.1
MACD / Sig / Hist
-0.524 / -1.206 / 0.682
EMA20 / 60 / 120
472 / 478 / 486
ADX14 / ADX7
23.7 / 39.2
BBW
0.0523
ATR14_n
0.0259
CCI20
4.7
VolChg1d
-32.0%
ValChg1d
-31.9%
OBV
213,428,142
OBV_Chg3d
-20,534
2025-11-19
종가 470.00
RSI14 / RSI2 / RSI7
46.8 / 14.2 / 45.2
StochRSI K / D
51.0 / 57.3
MACD / Sig / Hist
-0.471 / -1.377 / 0.906
EMA20 / 60 / 120
472 / 478 / 486
ADX14 / ADX7
23.2 / 39.9
BBW
0.0526
ATR14_n
0.0267
CCI20
-28.9
VolChg1d
3.4%
ValChg1d
3.4%
OBV
213,379,459
OBV_Chg3d
-196,433
2025-11-18
종가 470.00
RSI14 / RSI2 / RSI7
46.8 / 14.2 / 45.2
StochRSI K / D
51.0 / 63.6
MACD / Sig / Hist
-0.294 / -1.603 / 1.309
EMA20 / 60 / 120
472 / 478 / 486
ADX14 / ADX7
23.0 / 41.9
BBW
0.0527
ATR14_n
0.0274
CCI20
13.8
VolChg1d
-45.6%
ValChg1d
-45.7%
OBV
213,379,459
OBV_Chg3d
-196,433
2025-11-17
종가 471.00
RSI14 / RSI2 / RSI7
47.8 / 16.2 / 46.8
StochRSI K / D
54.1 / 76.1
MACD / Sig / Hist
-0.064 / -1.930 / 1.867
EMA20 / 60 / 120
472 / 478 / 487
ADX14 / ADX7
22.5 / 42.8
BBW
0.0535
ATR14_n
0.0272
CCI20
54.7
VolChg1d
-28.3%
ValChg1d
-30.1%
OBV
213,448,676
OBV_Chg3d
72,068
