예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
방림
003610
KOSPI
5,900.00
기준일: 2025-12-05
+90 (+1.55%)
전일 종가 대비
시장
KOSPI
최근 거래량
160,601
코드
003610
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 69 · 강한 모멘텀 (RSI2 57.7, RSI7 69.6)
추세 강함 (ADX 38.5)
변동성 낮음 (~0%)
거래대금 보통 (약 9.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
69.0 / 57.7 / 69.6
RSI 69 · 강한 모멘텀 (RSI2 57.7, RSI7 69.6)
StochRSI (K/D)
69.0 / 75.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
249.43 / 196.28 / 53.15
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,527 / 5,158 / 4,867
단기·중기·장기 이동평균 구조
ADX14 / ADX7
38.5 / 60.0
추세 강함 (ADX 38.5)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
4.11%
일 평균 변동폭 (가격 대비 비율)
CCI20
78.4
±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 | 5,900.00 | 69.04 | 57.71 | 69.62 | 69.0 | 75.0 | 249.4308 | 196.2766 | 53.1542 | 5,526.74 | 5,157.72 | 4,867.15 | 38.5 | 60.0 | 0.3276 | 0.0411 | 78.4 | 5.1% | 6.7% | 3,900,281 | 188,688 |
| 2025-12-04 | 5,810.00 | 66.80 | 24.95 | 65.10 | 62.7 | 80.9 | 248.0479 | 182.9880 | 65.0599 | 5,487.45 | 5,132.55 | 4,849.79 | 37.8 | 61.7 | 0.3344 | 0.0425 | 85.0 | -15.5% | -17.9% | 3,739,680 | 135,067 |
| 2025-12-03 | 5,980.00 | 76.52 | 92.97 | 85.74 | 100.0 | 99.2 | 251.8408 | 166.7264 | 85.1145 | 5,453.50 | 5,108.38 | 4,811.41 | 37.1 | 63.5 | 0.3409 | 0.0410 | 112.3 | 69.1% | 70.3% | 99,216,597 | 197,678 |
| 2025-12-02 | 5,940.00 | 75.75 | 89.65 | 84.77 | 100.0 | 98.4 | 235.7071 | 145.4477 | 90.2594 | 5,398.08 | 5,078.84 | 4,791.77 | 35.5 | 61.5 | 0.3328 | 0.0416 | 123.2 | 18.6% | 20.6% | 99,035,671 | 198,842 |
| 2025-12-01 | 5,840.00 | 73.75 | 74.76 | 82.15 | 94.9 | 96.7 | 215.7588 | 122.8829 | 92.8759 | 5,341.03 | 5,049.65 | 4,772.47 | 33.9 | 59.6 | 0.3145 | 0.0438 | 132.9 | -50.5% | -50.7% | 98,928,691 | 199,397 |
| 2025-11-28 | 5,870.00 | 75.48 | 95.35 | 85.94 | 100.0 | 98.6 | 197.3410 | 99.6639 | 97.6771 | 5,288.51 | 5,022.86 | 4,754.53 | 32.2 | 57.6 | 0.2954 | 0.0449 | 152.9 | 69.3% | 71.4% | 99,018,919 | 428,137 |
| 2025-11-27 | 5,800.00 | 74.17 | 93.15 | 84.51 | 100.0 | 97.2 | 167.9083 | 75.2446 | 92.6637 | 5,227.30 | 4,994.14 | 4,735.78 | 30.5 | 55.4 | 0.2651 | 0.0463 | 167.8 | -22.4% | -19.9% | 98,836,829 | 99,011 |
| 2025-11-26 | 5,620.00 | 70.37 | 82.50 | 80.04 | 96.2 | 94.4 | 135.0265 | 52.0787 | 82.9477 | 5,167.02 | 4,966.82 | 4,717.89 | 28.8 | 53.3 | 0.2317 | 0.0476 | 151.4 | -5.8% | -3.6% | 98,729,294 | 320,458 |
| 2025-11-25 | 5,490.00 | 67.12 | 60.12 | 75.70 | 86.5 | 92.5 | 109.4205 | 31.3418 | 78.0787 | 5,119.34 | 4,944.68 | 4,702.73 | 27.4 | 52.2 | 0.2069 | 0.0490 | 188.9 | -55.3% | -56.0% | 98,590,782 | 606,520 |
| 2025-11-24 | 5,570.00 | 71.60 | 99.10 | 85.52 | 100.0 | 98.5 | 88.3827 | 11.8221 | 76.5606 | 5,080.32 | 4,926.19 | 4,689.50 | 25.4 | 48.0 | 0.1940 | 0.0487 | 240.6 | -22.5% | -22.0% | 98,737,818 | 1,031,081 |
| 2025-11-21 | 5,530.00 | 70.69 | 98.93 | 84.66 | 100.0 | 97.1 | 52.0999 | -7.3181 | 59.4179 | 5,028.77 | 4,904.37 | 4,674.70 | 23.1 | 43.1 | 0.1701 | 0.0466 | 189.8 | 53.0% | 61.2% | 98,408,836 | 795,436 |
| 2025-11-20 | 5,250.00 | 63.00 | 96.68 | 76.30 | 100.0 | 94.2 | 9.1047 | -22.1726 | 31.2772 | 4,976.01 | 4,883.16 | 4,660.33 | 21.3 | 38.6 | 0.1604 | 0.0452 | 89.6 | 197.3% | 209.7% | 97,984,262 | 436,889 |
| 2025-11-19 | 5,040.00 | 54.73 | 84.43 | 63.50 | 100.0 | 88.3 | -17.3962 | -29.9919 | 12.5957 | 4,947.17 | 4,870.73 | 4,650.42 | 20.3 | 35.4 | 0.1712 | 0.0455 | -8.2 | 41.4% | 42.8% | 97,706,737 | 33,433 |
| 2025-11-18 | 4,990.00 | 52.37 | 72.22 | 58.97 | 89.7 | 76.7 | -29.5860 | -33.1408 | 3.5548 | 4,937.40 | 4,864.99 | 4,643.87 | 20.3 | 35.7 | 0.1761 | 0.0465 | -11.5 | -47.6% | -47.2% | 97,613,400 | 91,279 |
| 2025-11-17 | 4,950.00 | 50.46 | 59.51 | 55.16 | 77.4 | 63.7 | -39.6234 | -34.0295 | -5.5940 | 4,931.86 | 4,860.75 | 4,638.05 | 20.0 | 33.5 | 0.1858 | 0.0484 | -2.4 | -16.7% | -17.9% | 97,547,373 | 104,715 |
2025-12-05
종가 5,900.00
RSI14 / RSI2 / RSI7
69.0 / 57.7 / 69.6
StochRSI K / D
69.0 / 75.0
MACD / Sig / Hist
249.431 / 196.277 / 53.154
EMA20 / 60 / 120
5,527 / 5,158 / 4,867
ADX14 / ADX7
38.5 / 60.0
BBW
0.3276
ATR14_n
0.0411
CCI20
78.4
VolChg1d
5.1%
ValChg1d
6.7%
OBV
3,900,281
OBV_Chg3d
188,688
2025-12-04
종가 5,810.00
RSI14 / RSI2 / RSI7
66.8 / 25.0 / 65.1
StochRSI K / D
62.7 / 80.9
MACD / Sig / Hist
248.048 / 182.988 / 65.060
EMA20 / 60 / 120
5,487 / 5,133 / 4,850
ADX14 / ADX7
37.8 / 61.7
BBW
0.3344
ATR14_n
0.0425
CCI20
85.0
VolChg1d
-15.5%
ValChg1d
-17.9%
OBV
3,739,680
OBV_Chg3d
135,067
2025-12-03
종가 5,980.00
RSI14 / RSI2 / RSI7
76.5 / 93.0 / 85.7
StochRSI K / D
100.0 / 99.2
MACD / Sig / Hist
251.841 / 166.726 / 85.115
EMA20 / 60 / 120
5,453 / 5,108 / 4,811
ADX14 / ADX7
37.1 / 63.5
BBW
0.3409
ATR14_n
0.0410
CCI20
112.3
VolChg1d
69.1%
ValChg1d
70.3%
OBV
99,216,597
OBV_Chg3d
197,678
2025-12-02
종가 5,940.00
RSI14 / RSI2 / RSI7
75.8 / 89.7 / 84.8
StochRSI K / D
100.0 / 98.4
MACD / Sig / Hist
235.707 / 145.448 / 90.259
EMA20 / 60 / 120
5,398 / 5,079 / 4,792
ADX14 / ADX7
35.5 / 61.5
BBW
0.3328
ATR14_n
0.0416
CCI20
123.2
VolChg1d
18.6%
ValChg1d
20.6%
OBV
99,035,671
OBV_Chg3d
198,842
2025-12-01
종가 5,840.00
RSI14 / RSI2 / RSI7
73.8 / 74.8 / 82.2
StochRSI K / D
94.9 / 96.7
MACD / Sig / Hist
215.759 / 122.883 / 92.876
EMA20 / 60 / 120
5,341 / 5,050 / 4,772
ADX14 / ADX7
33.9 / 59.6
BBW
0.3145
ATR14_n
0.0438
CCI20
132.9
VolChg1d
-50.5%
ValChg1d
-50.7%
OBV
98,928,691
OBV_Chg3d
199,397
2025-11-28
종가 5,870.00
RSI14 / RSI2 / RSI7
75.5 / 95.4 / 85.9
StochRSI K / D
100.0 / 98.6
MACD / Sig / Hist
197.341 / 99.664 / 97.677
EMA20 / 60 / 120
5,289 / 5,023 / 4,755
ADX14 / ADX7
32.2 / 57.6
BBW
0.2954
ATR14_n
0.0449
CCI20
152.9
VolChg1d
69.3%
ValChg1d
71.4%
OBV
99,018,919
OBV_Chg3d
428,137
2025-11-27
종가 5,800.00
RSI14 / RSI2 / RSI7
74.2 / 93.2 / 84.5
StochRSI K / D
100.0 / 97.2
MACD / Sig / Hist
167.908 / 75.245 / 92.664
EMA20 / 60 / 120
5,227 / 4,994 / 4,736
ADX14 / ADX7
30.5 / 55.4
BBW
0.2651
ATR14_n
0.0463
CCI20
167.8
VolChg1d
-22.4%
ValChg1d
-19.9%
OBV
98,836,829
OBV_Chg3d
99,011
2025-11-26
종가 5,620.00
RSI14 / RSI2 / RSI7
70.4 / 82.5 / 80.0
StochRSI K / D
96.2 / 94.4
MACD / Sig / Hist
135.027 / 52.079 / 82.948
EMA20 / 60 / 120
5,167 / 4,967 / 4,718
ADX14 / ADX7
28.8 / 53.3
BBW
0.2317
ATR14_n
0.0476
CCI20
151.4
VolChg1d
-5.8%
ValChg1d
-3.6%
OBV
98,729,294
OBV_Chg3d
320,458
2025-11-25
종가 5,490.00
RSI14 / RSI2 / RSI7
67.1 / 60.1 / 75.7
StochRSI K / D
86.5 / 92.5
MACD / Sig / Hist
109.421 / 31.342 / 78.079
EMA20 / 60 / 120
5,119 / 4,945 / 4,703
ADX14 / ADX7
27.4 / 52.2
BBW
0.2069
ATR14_n
0.0490
CCI20
188.9
VolChg1d
-55.3%
ValChg1d
-56.0%
OBV
98,590,782
OBV_Chg3d
606,520
2025-11-24
종가 5,570.00
RSI14 / RSI2 / RSI7
71.6 / 99.1 / 85.5
StochRSI K / D
100.0 / 98.5
MACD / Sig / Hist
88.383 / 11.822 / 76.561
EMA20 / 60 / 120
5,080 / 4,926 / 4,690
ADX14 / ADX7
25.4 / 48.0
BBW
0.1940
ATR14_n
0.0487
CCI20
240.6
VolChg1d
-22.5%
ValChg1d
-22.0%
OBV
98,737,818
OBV_Chg3d
1,031,081
2025-11-21
종가 5,530.00
RSI14 / RSI2 / RSI7
70.7 / 98.9 / 84.7
StochRSI K / D
100.0 / 97.1
MACD / Sig / Hist
52.100 / -7.318 / 59.418
EMA20 / 60 / 120
5,029 / 4,904 / 4,675
ADX14 / ADX7
23.1 / 43.1
BBW
0.1701
ATR14_n
0.0466
CCI20
189.8
VolChg1d
53.0%
ValChg1d
61.2%
OBV
98,408,836
OBV_Chg3d
795,436
2025-11-20
종가 5,250.00
RSI14 / RSI2 / RSI7
63.0 / 96.7 / 76.3
StochRSI K / D
100.0 / 94.2
MACD / Sig / Hist
9.105 / -22.173 / 31.277
EMA20 / 60 / 120
4,976 / 4,883 / 4,660
ADX14 / ADX7
21.3 / 38.6
BBW
0.1604
ATR14_n
0.0452
CCI20
89.6
VolChg1d
197.3%
ValChg1d
209.7%
OBV
97,984,262
OBV_Chg3d
436,889
2025-11-19
종가 5,040.00
RSI14 / RSI2 / RSI7
54.7 / 84.4 / 63.5
StochRSI K / D
100.0 / 88.3
MACD / Sig / Hist
-17.396 / -29.992 / 12.596
EMA20 / 60 / 120
4,947 / 4,871 / 4,650
ADX14 / ADX7
20.3 / 35.4
BBW
0.1712
ATR14_n
0.0455
CCI20
-8.2
VolChg1d
41.4%
ValChg1d
42.8%
OBV
97,706,737
OBV_Chg3d
33,433
2025-11-18
종가 4,990.00
RSI14 / RSI2 / RSI7
52.4 / 72.2 / 59.0
StochRSI K / D
89.7 / 76.7
MACD / Sig / Hist
-29.586 / -33.141 / 3.555
EMA20 / 60 / 120
4,937 / 4,865 / 4,644
ADX14 / ADX7
20.3 / 35.7
BBW
0.1761
ATR14_n
0.0465
CCI20
-11.5
VolChg1d
-47.6%
ValChg1d
-47.2%
OBV
97,613,400
OBV_Chg3d
91,279
2025-11-17
종가 4,950.00
RSI14 / RSI2 / RSI7
50.5 / 59.5 / 55.2
StochRSI K / D
77.4 / 63.7
MACD / Sig / Hist
-39.623 / -34.030 / -5.594
EMA20 / 60 / 120
4,932 / 4,861 / 4,638
ADX14 / ADX7
20.0 / 33.5
BBW
0.1858
ATR14_n
0.0484
CCI20
-2.4
VolChg1d
-16.7%
ValChg1d
-17.9%
OBV
97,547,373
OBV_Chg3d
104,715
