예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
미원상사
002840
KOSPI
154,000.00
기준일: 2025-12-05
+1300 (+0.85%)
전일 종가 대비
시장
KOSPI
최근 거래량
3,243
코드
002840
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.3 · 강한 모멘텀 (RSI2 81.2, RSI7 69.8)
추세 약함/조정 (ADX 25.4)
변동성 낮음 (~0%)
거래대금 보통 (약 5.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.3 / 81.2 / 69.8
RSI 60.3 · 강한 모멘텀 (RSI2 81.2, RSI7 69.8)
StochRSI (K/D)
99.2 / 94.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
350.51 / -841.34 / 1,191.85
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
149,145 / 151,703 / 157,144
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.4 / 44.3
추세 약함/조정 (ADX 25.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.36%
일 평균 변동폭 (가격 대비 비율)
CCI20
201.3
±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.
53.8%
상승 비율
46.2%
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 | 154,000.00 | 60.32 | 81.16 | 69.76 | 99.2 | 94.0 | 350.5061 | -841.3391 | 1,191.8452 | 149,145.37 | 151,703.12 | 157,144.48 | 25.4 | 44.3 | 0.0783 | 0.0236 | 201.3 | -32.0% | -31.4% | -40,991 | 3,676 |
| 2025-12-04 | 152,700.00 | 58.08 | 70.94 | 66.48 | 90.6 | 88.7 | -66.1614 | -1,139.3004 | 1,073.1391 | 148,634.36 | 151,625.25 | 157,197.33 | 23.8 | 40.8 | 0.0669 | 0.0243 | 233.4 | -8.3% | -8.9% | -44,234 | 2,471 |
| 2025-12-03 | 153,700.00 | 60.52 | 89.63 | 71.60 | 100.0 | 86.8 | -464.8397 | -1,407.8575 | 943.0177 | 148,206.40 | 151,631.99 | 157,740.85 | 22.0 | 36.6 | 0.0579 | 0.0230 | 214.6 | 155.3% | 165.9% | 8,981 | 4,588 |
| 2025-12-02 | 147,600.00 | 48.24 | 47.22 | 52.48 | 69.2 | 73.5 | -1,068.5363 | -1,643.6119 | 575.0756 | 147,628.13 | 151,561.89 | 157,808.76 | 20.5 | 33.0 | 0.0398 | 0.0226 | 71.2 | -23.2% | -22.9% | 3,778 | 1,609 |
| 2025-12-01 | 147,100.00 | 46.99 | 36.60 | 50.12 | 62.9 | 77.9 | -1,202.4395 | -1,787.3808 | 584.9413 | 147,631.09 | 151,696.19 | 157,980.34 | 19.9 | 32.5 | 0.0395 | 0.0230 | 51.0 | 19.3% | 16.9% | 1,740 | 1,506 |
| 2025-11-28 | 150,100.00 | 54.32 | 92.38 | 67.30 | 100.0 | 92.8 | -1,304.9494 | -1,933.6161 | 628.6667 | 147,687.00 | 151,851.99 | 158,163.20 | 19.2 | 31.9 | 0.0410 | 0.0226 | 106.3 | 14.9% | 16.7% | 4,393 | 5,754 |
| 2025-11-27 | 147,900.00 | 48.89 | 82.73 | 58.32 | 100.0 | 85.7 | -1,722.2629 | -2,090.7828 | 368.5199 | 147,433.00 | 151,911.38 | 158,298.72 | 18.0 | 28.5 | 0.0448 | 0.0236 | 13.1 | 21.3% | 23.2% | 2,169 | 671 |
| 2025-11-26 | 145,700.00 | 42.54 | 52.92 | 45.48 | 76.6 | 71.4 | -2,005.8555 | -2,182.9128 | 177.0572 | 147,383.84 | 152,047.36 | 158,473.49 | 17.1 | 26.2 | 0.0464 | 0.0244 | -66.1 | -44.2% | -43.9% | 234 | 3,040 |
| 2025-11-25 | 144,800.00 | 39.70 | 27.23 | 38.88 | 49.3 | 66.2 | -2,114.6468 | -2,227.1771 | 112.5303 | 147,561.08 | 152,262.52 | 158,688.17 | 16.8 | 26.3 | 0.0596 | 0.0259 | -81.0 | -33.6% | -34.6% | -1,361 | 5,117 |
| 2025-11-24 | 147,100.00 | 44.98 | 89.91 | 52.92 | 100.0 | 83.1 | -2,131.1091 | -2,255.3096 | 124.2005 | 147,851.72 | 152,515.49 | 158,921.58 | 16.5 | 26.5 | 0.0775 | 0.0256 | -5.0 | 17.2% | 17.9% | 1,498 | 11,261 |
| 2025-11-21 | 146,200.00 | 42.19 | 81.65 | 46.43 | 100.0 | 66.1 | -2,355.3049 | -2,286.3598 | -68.9451 | 147,930.85 | 152,699.07 | 159,120.26 | 15.5 | 23.1 | 0.0870 | 0.0244 | -76.7 | 11.8% | 12.7% | -2,806 | 4,140 |
| 2025-11-20 | 145,000.00 | 38.30 | 59.57 | 36.42 | 59.4 | 32.2 | -2,515.5649 | -2,269.1235 | -246.4414 | 148,113.05 | 152,919.37 | 159,337.41 | 15.6 | 24.8 | 0.0960 | 0.0239 | -91.0 | 16.6% | 17.5% | -6,478 | -2,666 |
| 2025-11-19 | 143,900.00 | 34.56 | 9.83 | 25.48 | 0.0 | 5.1 | -2,561.3431 | -2,207.5131 | -353.8300 | 148,440.74 | 153,187.83 | 159,578.38 | 15.8 | 26.7 | 0.1012 | 0.0249 | -123.6 | -10.1% | -10.3% | -9,763 | -1,941 |
| 2025-11-18 | 144,200.00 | 35.10 | 11.81 | 26.55 | 0.0 | 10.2 | -2,470.5168 | -2,119.0556 | -351.4612 | 148,918.71 | 153,502.67 | 159,841.88 | 16.6 | 30.3 | 0.1078 | 0.0260 | -117.7 | -21.9% | -23.2% | -6,946 | 876 |
| 2025-11-17 | 146,700.00 | 39.92 | 73.73 | 37.90 | 33.2 | 20.4 | -2,349.2001 | -2,031.1903 | -318.0098 | 149,415.42 | 153,818.01 | 160,104.77 | 17.5 | 34.6 | 0.1111 | 0.0251 | -88.2 | 101.3% | 102.1% | -3,812 | 1,756 |
2025-12-05
종가 154,000.00
RSI14 / RSI2 / RSI7
60.3 / 81.2 / 69.8
StochRSI K / D
99.2 / 94.0
MACD / Sig / Hist
350.506 / -841.339 / 1,191.845
EMA20 / 60 / 120
149,145 / 151,703 / 157,144
ADX14 / ADX7
25.4 / 44.3
BBW
0.0783
ATR14_n
0.0236
CCI20
201.3
VolChg1d
-32.0%
ValChg1d
-31.4%
OBV
-40,991
OBV_Chg3d
3,676
2025-12-04
종가 152,700.00
RSI14 / RSI2 / RSI7
58.1 / 70.9 / 66.5
StochRSI K / D
90.6 / 88.7
MACD / Sig / Hist
-66.161 / -1,139.300 / 1,073.139
EMA20 / 60 / 120
148,634 / 151,625 / 157,197
ADX14 / ADX7
23.8 / 40.8
BBW
0.0669
ATR14_n
0.0243
CCI20
233.4
VolChg1d
-8.3%
ValChg1d
-8.9%
OBV
-44,234
OBV_Chg3d
2,471
2025-12-03
종가 153,700.00
RSI14 / RSI2 / RSI7
60.5 / 89.6 / 71.6
StochRSI K / D
100.0 / 86.8
MACD / Sig / Hist
-464.840 / -1,407.858 / 943.018
EMA20 / 60 / 120
148,206 / 151,632 / 157,741
ADX14 / ADX7
22.0 / 36.6
BBW
0.0579
ATR14_n
0.0230
CCI20
214.6
VolChg1d
155.3%
ValChg1d
165.9%
OBV
8,981
OBV_Chg3d
4,588
2025-12-02
종가 147,600.00
RSI14 / RSI2 / RSI7
48.2 / 47.2 / 52.5
StochRSI K / D
69.2 / 73.5
MACD / Sig / Hist
-1,068.536 / -1,643.612 / 575.076
EMA20 / 60 / 120
147,628 / 151,562 / 157,809
ADX14 / ADX7
20.5 / 33.0
BBW
0.0398
ATR14_n
0.0226
CCI20
71.2
VolChg1d
-23.2%
ValChg1d
-22.9%
OBV
3,778
OBV_Chg3d
1,609
2025-12-01
종가 147,100.00
RSI14 / RSI2 / RSI7
47.0 / 36.6 / 50.1
StochRSI K / D
62.9 / 77.9
MACD / Sig / Hist
-1,202.440 / -1,787.381 / 584.941
EMA20 / 60 / 120
147,631 / 151,696 / 157,980
ADX14 / ADX7
19.9 / 32.5
BBW
0.0395
ATR14_n
0.0230
CCI20
51.0
VolChg1d
19.3%
ValChg1d
16.9%
OBV
1,740
OBV_Chg3d
1,506
2025-11-28
종가 150,100.00
RSI14 / RSI2 / RSI7
54.3 / 92.4 / 67.3
StochRSI K / D
100.0 / 92.8
MACD / Sig / Hist
-1,304.949 / -1,933.616 / 628.667
EMA20 / 60 / 120
147,687 / 151,852 / 158,163
ADX14 / ADX7
19.2 / 31.9
BBW
0.0410
ATR14_n
0.0226
CCI20
106.3
VolChg1d
14.9%
ValChg1d
16.7%
OBV
4,393
OBV_Chg3d
5,754
2025-11-27
종가 147,900.00
RSI14 / RSI2 / RSI7
48.9 / 82.7 / 58.3
StochRSI K / D
100.0 / 85.7
MACD / Sig / Hist
-1,722.263 / -2,090.783 / 368.520
EMA20 / 60 / 120
147,433 / 151,911 / 158,299
ADX14 / ADX7
18.0 / 28.5
BBW
0.0448
ATR14_n
0.0236
CCI20
13.1
VolChg1d
21.3%
ValChg1d
23.2%
OBV
2,169
OBV_Chg3d
671
2025-11-26
종가 145,700.00
RSI14 / RSI2 / RSI7
42.5 / 52.9 / 45.5
StochRSI K / D
76.6 / 71.4
MACD / Sig / Hist
-2,005.856 / -2,182.913 / 177.057
EMA20 / 60 / 120
147,384 / 152,047 / 158,473
ADX14 / ADX7
17.1 / 26.2
BBW
0.0464
ATR14_n
0.0244
CCI20
-66.1
VolChg1d
-44.2%
ValChg1d
-43.9%
OBV
234
OBV_Chg3d
3,040
2025-11-25
종가 144,800.00
RSI14 / RSI2 / RSI7
39.7 / 27.2 / 38.9
StochRSI K / D
49.3 / 66.2
MACD / Sig / Hist
-2,114.647 / -2,227.177 / 112.530
EMA20 / 60 / 120
147,561 / 152,263 / 158,688
ADX14 / ADX7
16.8 / 26.3
BBW
0.0596
ATR14_n
0.0259
CCI20
-81.0
VolChg1d
-33.6%
ValChg1d
-34.6%
OBV
-1,361
OBV_Chg3d
5,117
2025-11-24
종가 147,100.00
RSI14 / RSI2 / RSI7
45.0 / 89.9 / 52.9
StochRSI K / D
100.0 / 83.1
MACD / Sig / Hist
-2,131.109 / -2,255.310 / 124.201
EMA20 / 60 / 120
147,852 / 152,515 / 158,922
ADX14 / ADX7
16.5 / 26.5
BBW
0.0775
ATR14_n
0.0256
CCI20
-5.0
VolChg1d
17.2%
ValChg1d
17.9%
OBV
1,498
OBV_Chg3d
11,261
2025-11-21
종가 146,200.00
RSI14 / RSI2 / RSI7
42.2 / 81.7 / 46.4
StochRSI K / D
100.0 / 66.1
MACD / Sig / Hist
-2,355.305 / -2,286.360 / -68.945
EMA20 / 60 / 120
147,931 / 152,699 / 159,120
ADX14 / ADX7
15.5 / 23.1
BBW
0.0870
ATR14_n
0.0244
CCI20
-76.7
VolChg1d
11.8%
ValChg1d
12.7%
OBV
-2,806
OBV_Chg3d
4,140
2025-11-20
종가 145,000.00
RSI14 / RSI2 / RSI7
38.3 / 59.6 / 36.4
StochRSI K / D
59.4 / 32.2
MACD / Sig / Hist
-2,515.565 / -2,269.124 / -246.441
EMA20 / 60 / 120
148,113 / 152,919 / 159,337
ADX14 / ADX7
15.6 / 24.8
BBW
0.0960
ATR14_n
0.0239
CCI20
-91.0
VolChg1d
16.6%
ValChg1d
17.5%
OBV
-6,478
OBV_Chg3d
-2,666
2025-11-19
종가 143,900.00
RSI14 / RSI2 / RSI7
34.6 / 9.8 / 25.5
StochRSI K / D
0.0 / 5.1
MACD / Sig / Hist
-2,561.343 / -2,207.513 / -353.830
EMA20 / 60 / 120
148,441 / 153,188 / 159,578
ADX14 / ADX7
15.8 / 26.7
BBW
0.1012
ATR14_n
0.0249
CCI20
-123.6
VolChg1d
-10.1%
ValChg1d
-10.3%
OBV
-9,763
OBV_Chg3d
-1,941
2025-11-18
종가 144,200.00
RSI14 / RSI2 / RSI7
35.1 / 11.8 / 26.6
StochRSI K / D
0.0 / 10.2
MACD / Sig / Hist
-2,470.517 / -2,119.056 / -351.461
EMA20 / 60 / 120
148,919 / 153,503 / 159,842
ADX14 / ADX7
16.6 / 30.3
BBW
0.1078
ATR14_n
0.0260
CCI20
-117.7
VolChg1d
-21.9%
ValChg1d
-23.2%
OBV
-6,946
OBV_Chg3d
876
2025-11-17
종가 146,700.00
RSI14 / RSI2 / RSI7
39.9 / 73.7 / 37.9
StochRSI K / D
33.2 / 20.4
MACD / Sig / Hist
-2,349.200 / -2,031.190 / -318.010
EMA20 / 60 / 120
149,415 / 153,818 / 160,105
ADX14 / ADX7
17.5 / 34.6
BBW
0.1111
ATR14_n
0.0251
CCI20
-88.2
VolChg1d
101.3%
ValChg1d
102.1%
OBV
-3,812
OBV_Chg3d
1,756
