예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
방림
003610
KOSPI
5,490.00
기준일: 2026-01-23
+40 (+0.73%)
전일 종가 대비
시장
KOSPI
최근 거래량
100,573
코드
003610
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 43 · 중립 (RSI2 87.8, RSI7 44.4)
추세 약함/조정 (ADX 17.3)
변동성 낮음 (~0%)
거래대금 보통 (약 5.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
43.0 / 87.8 / 44.4
RSI 43 · 중립 (RSI2 87.8, RSI7 44.4)
StochRSI (K/D)
61.0 / 39.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-63.26 / -44.91 / -18.36
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,555 / 5,479 / 5,232
단기·중기·장기 이동평균 구조
ADX14 / ADX7
17.3 / 23.8
추세 약함/조정 (ADX 17.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.17%
일 평균 변동폭 (가격 대비 비율)
CCI20
-61.8
±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.
47.4%
상승 비율
42.1%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 5,490.00 | 42.96 | 87.84 | 44.39 | 61.0 | 39.7 | -63.2646 | -44.9082 | -18.3564 | 5,555.34 | 5,479.44 | 5,232.40 | 17.3 | 23.8 | 0.0846 | 0.0317 | -61.8 | 118.3% | 119.9% | 2,188,394 | 370,792 |
| 2026-01-22 | 5,450.00 | 39.06 | 64.05 | 34.12 | 27.2 | 18.5 | -66.5628 | -40.3191 | -26.2437 | 5,562.22 | 5,479.08 | 5,228.07 | 18.3 | 26.7 | 0.0982 | 0.0327 | -89.7 | -79.5% | -79.4% | 2,087,821 | 215,561 |
| 2026-01-21 | 5,430.00 | 37.05 | 29.64 | 28.46 | 10.0 | 9.7 | -65.7316 | -33.7582 | -31.9734 | 5,574.03 | 5,480.07 | 5,224.34 | 19.4 | 30.1 | 0.1079 | 0.0326 | -117.5 | 310.1% | 310.9% | 2,041,752 | 169,492 |
| 2026-01-20 | 5,420.00 | 36.08 | 7.50 | 25.72 | 1.3 | 9.4 | -61.6771 | -25.7632 | -35.9138 | 5,589.19 | 5,481.41 | 5,217.61 | 19.4 | 28.3 | 0.1132 | 0.0334 | -85.0 | -76.1% | -76.3% | 1,841,841 | 48,780 |
| 2026-01-19 | 5,470.00 | 38.87 | 35.12 | 30.77 | 19.4 | 17.6 | -54.5890 | -16.7863 | -37.8028 | 5,607.00 | 5,483.83 | 5,217.42 | 19.9 | 27.8 | 0.1134 | 0.0319 | -77.3 | 121.0% | 121.0% | 1,885,252 | 197,275 |
| 2026-01-16 | 5,470.00 | 38.87 | 35.12 | 30.77 | 19.4 | 15.9 | -49.8376 | -7.3353 | -42.5023 | 5,621.42 | 5,484.24 | 5,212.65 | 21.1 | 29.9 | 0.1152 | 0.0319 | -101.3 | 10.2% | 10.4% | 1,939,809 | 109,951 |
| 2026-01-15 | 5,460.00 | 38.05 | 20.47 | 28.71 | 10.5 | 12.3 | -43.0484 | 3.2902 | -46.3387 | 5,637.36 | 5,484.73 | 5,208.32 | 21.5 | 27.4 | 0.1148 | 0.0325 | -113.5 | 7.5% | 7.7% | 1,836,371 | -64,442 |
| 2026-01-14 | 5,450.00 | 37.26 | 10.34 | 26.85 | 4.7 | 14.2 | -32.7386 | 14.8749 | -47.6135 | 5,656.03 | 5,485.57 | 5,204.09 | 22.0 | 24.5 | 0.1119 | 0.0321 | -128.6 | 23.1% | 21.3% | 1,742,534 | -86,203 |
| 2026-01-13 | 5,530.00 | 41.15 | 21.08 | 32.70 | 16.9 | 23.8 | -18.0837 | 26.7804 | -44.8641 | 5,677.71 | 5,486.30 | 5,195.60 | 22.6 | 21.3 | 0.1036 | 0.0313 | -98.7 | -1.6% | -3.5% | 1,911,086 | 135,932 |
| 2026-01-12 | 5,640.00 | 47.49 | 73.55 | 44.00 | 37.3 | 30.6 | -7.2585 | 38.0028 | -45.2612 | 5,693.26 | 5,483.29 | 5,175.62 | 24.3 | 21.5 | 0.0985 | 0.0310 | -66.5 | -46.5% | -46.3% | 2,477,169 | 121,397 |
| 2026-01-09 | 5,610.00 | 45.36 | 59.96 | 39.08 | 30.4 | 23.9 | -4.5406 | 49.3188 | -53.8594 | 5,698.87 | 5,477.81 | 5,166.23 | 25.4 | 25.0 | 0.0976 | 0.0315 | -94.9 | 57.7% | 58.8% | 2,444,222 | 113,407 |
| 2026-01-08 | 5,570.00 | 42.47 | 39.10 | 32.28 | 20.4 | 17.4 | 2.0484 | 62.7836 | -60.7353 | 5,708.23 | 5,473.33 | 5,158.77 | 26.9 | 27.5 | 0.0944 | 0.0317 | -134.2 | 33.4% | 32.2% | 2,309,411 | -157,127 |
| 2026-01-07 | 5,620.00 | 45.25 | 57.99 | 36.67 | 29.0 | 14.5 | 14.5013 | 77.9674 | -63.4662 | 5,722.78 | 5,470.05 | 5,151.86 | 28.8 | 27.8 | 0.0871 | 0.0311 | -150.2 | -52.8% | -51.8% | 2,394,901 | -192,296 |
| 2026-01-06 | 5,500.00 | 35.90 | 0.04 | 12.09 | 0.0 | 0.0 | 25.0922 | 93.8316 | -68.7394 | 5,733.59 | 5,465.50 | 5,148.90 | 30.9 | 28.3 | 0.0819 | 0.0325 | -235.6 | 12.5% | 9.7% | 2,226,584 | -394,651 |
| 2026-01-02 | 5,670.00 | 46.13 | 0.35 | 22.37 | 0.0 | 0.2 | 67.8599 | 126.1514 | -58.2915 | 5,770.62 | 5,459.03 | 5,140.62 | 34.1 | 32.6 | 0.0570 | 0.0300 | -160.4 | 223.5% | 220.7% | 2,030,037 | -181,006 |
2026-01-23
종가 5,490.00
RSI14 / RSI2 / RSI7
43.0 / 87.8 / 44.4
StochRSI K / D
61.0 / 39.7
MACD / Sig / Hist
-63.265 / -44.908 / -18.356
EMA20 / 60 / 120
5,555 / 5,479 / 5,232
ADX14 / ADX7
17.3 / 23.8
BBW
0.0846
ATR14_n
0.0317
CCI20
-61.8
VolChg1d
118.3%
ValChg1d
119.9%
OBV
2,188,394
OBV_Chg3d
370,792
2026-01-22
종가 5,450.00
RSI14 / RSI2 / RSI7
39.1 / 64.1 / 34.1
StochRSI K / D
27.2 / 18.5
MACD / Sig / Hist
-66.563 / -40.319 / -26.244
EMA20 / 60 / 120
5,562 / 5,479 / 5,228
ADX14 / ADX7
18.3 / 26.7
BBW
0.0982
ATR14_n
0.0327
CCI20
-89.7
VolChg1d
-79.5%
ValChg1d
-79.4%
OBV
2,087,821
OBV_Chg3d
215,561
2026-01-21
종가 5,430.00
RSI14 / RSI2 / RSI7
37.1 / 29.6 / 28.5
StochRSI K / D
10.0 / 9.7
MACD / Sig / Hist
-65.732 / -33.758 / -31.973
EMA20 / 60 / 120
5,574 / 5,480 / 5,224
ADX14 / ADX7
19.4 / 30.1
BBW
0.1079
ATR14_n
0.0326
CCI20
-117.5
VolChg1d
310.1%
ValChg1d
310.9%
OBV
2,041,752
OBV_Chg3d
169,492
2026-01-20
종가 5,420.00
RSI14 / RSI2 / RSI7
36.1 / 7.5 / 25.7
StochRSI K / D
1.3 / 9.4
MACD / Sig / Hist
-61.677 / -25.763 / -35.914
EMA20 / 60 / 120
5,589 / 5,481 / 5,218
ADX14 / ADX7
19.4 / 28.3
BBW
0.1132
ATR14_n
0.0334
CCI20
-85.0
VolChg1d
-76.1%
ValChg1d
-76.3%
OBV
1,841,841
OBV_Chg3d
48,780
2026-01-19
종가 5,470.00
RSI14 / RSI2 / RSI7
38.9 / 35.1 / 30.8
StochRSI K / D
19.4 / 17.6
MACD / Sig / Hist
-54.589 / -16.786 / -37.803
EMA20 / 60 / 120
5,607 / 5,484 / 5,217
ADX14 / ADX7
19.9 / 27.8
BBW
0.1134
ATR14_n
0.0319
CCI20
-77.3
VolChg1d
121.0%
ValChg1d
121.0%
OBV
1,885,252
OBV_Chg3d
197,275
2026-01-16
종가 5,470.00
RSI14 / RSI2 / RSI7
38.9 / 35.1 / 30.8
StochRSI K / D
19.4 / 15.9
MACD / Sig / Hist
-49.838 / -7.335 / -42.502
EMA20 / 60 / 120
5,621 / 5,484 / 5,213
ADX14 / ADX7
21.1 / 29.9
BBW
0.1152
ATR14_n
0.0319
CCI20
-101.3
VolChg1d
10.2%
ValChg1d
10.4%
OBV
1,939,809
OBV_Chg3d
109,951
2026-01-15
종가 5,460.00
RSI14 / RSI2 / RSI7
38.1 / 20.5 / 28.7
StochRSI K / D
10.5 / 12.3
MACD / Sig / Hist
-43.048 / 3.290 / -46.339
EMA20 / 60 / 120
5,637 / 5,485 / 5,208
ADX14 / ADX7
21.5 / 27.4
BBW
0.1148
ATR14_n
0.0325
CCI20
-113.5
VolChg1d
7.5%
ValChg1d
7.7%
OBV
1,836,371
OBV_Chg3d
-64,442
2026-01-14
종가 5,450.00
RSI14 / RSI2 / RSI7
37.3 / 10.3 / 26.9
StochRSI K / D
4.7 / 14.2
MACD / Sig / Hist
-32.739 / 14.875 / -47.614
EMA20 / 60 / 120
5,656 / 5,486 / 5,204
ADX14 / ADX7
22.0 / 24.5
BBW
0.1119
ATR14_n
0.0321
CCI20
-128.6
VolChg1d
23.1%
ValChg1d
21.3%
OBV
1,742,534
OBV_Chg3d
-86,203
2026-01-13
종가 5,530.00
RSI14 / RSI2 / RSI7
41.2 / 21.1 / 32.7
StochRSI K / D
16.9 / 23.8
MACD / Sig / Hist
-18.084 / 26.780 / -44.864
EMA20 / 60 / 120
5,678 / 5,486 / 5,196
ADX14 / ADX7
22.6 / 21.3
BBW
0.1036
ATR14_n
0.0313
CCI20
-98.7
VolChg1d
-1.6%
ValChg1d
-3.5%
OBV
1,911,086
OBV_Chg3d
135,932
2026-01-12
종가 5,640.00
RSI14 / RSI2 / RSI7
47.5 / 73.6 / 44.0
StochRSI K / D
37.3 / 30.6
MACD / Sig / Hist
-7.259 / 38.003 / -45.261
EMA20 / 60 / 120
5,693 / 5,483 / 5,176
ADX14 / ADX7
24.3 / 21.5
BBW
0.0985
ATR14_n
0.0310
CCI20
-66.5
VolChg1d
-46.5%
ValChg1d
-46.3%
OBV
2,477,169
OBV_Chg3d
121,397
2026-01-09
종가 5,610.00
RSI14 / RSI2 / RSI7
45.4 / 60.0 / 39.1
StochRSI K / D
30.4 / 23.9
MACD / Sig / Hist
-4.541 / 49.319 / -53.859
EMA20 / 60 / 120
5,699 / 5,478 / 5,166
ADX14 / ADX7
25.4 / 25.0
BBW
0.0976
ATR14_n
0.0315
CCI20
-94.9
VolChg1d
57.7%
ValChg1d
58.8%
OBV
2,444,222
OBV_Chg3d
113,407
2026-01-08
종가 5,570.00
RSI14 / RSI2 / RSI7
42.5 / 39.1 / 32.3
StochRSI K / D
20.4 / 17.4
MACD / Sig / Hist
2.048 / 62.784 / -60.735
EMA20 / 60 / 120
5,708 / 5,473 / 5,159
ADX14 / ADX7
26.9 / 27.5
BBW
0.0944
ATR14_n
0.0317
CCI20
-134.2
VolChg1d
33.4%
ValChg1d
32.2%
OBV
2,309,411
OBV_Chg3d
-157,127
2026-01-07
종가 5,620.00
RSI14 / RSI2 / RSI7
45.3 / 58.0 / 36.7
StochRSI K / D
29.0 / 14.5
MACD / Sig / Hist
14.501 / 77.967 / -63.466
EMA20 / 60 / 120
5,723 / 5,470 / 5,152
ADX14 / ADX7
28.8 / 27.8
BBW
0.0871
ATR14_n
0.0311
CCI20
-150.2
VolChg1d
-52.8%
ValChg1d
-51.8%
OBV
2,394,901
OBV_Chg3d
-192,296
2026-01-06
종가 5,500.00
RSI14 / RSI2 / RSI7
35.9 / 0.0 / 12.1
StochRSI K / D
0.0 / 0.0
MACD / Sig / Hist
25.092 / 93.832 / -68.739
EMA20 / 60 / 120
5,734 / 5,466 / 5,149
ADX14 / ADX7
30.9 / 28.3
BBW
0.0819
ATR14_n
0.0325
CCI20
-235.6
VolChg1d
12.5%
ValChg1d
9.7%
OBV
2,226,584
OBV_Chg3d
-394,651
2026-01-02
종가 5,670.00
RSI14 / RSI2 / RSI7
46.1 / 0.4 / 22.4
StochRSI K / D
0.0 / 0.2
MACD / Sig / Hist
67.860 / 126.151 / -58.292
EMA20 / 60 / 120
5,771 / 5,459 / 5,141
ADX14 / ADX7
34.1 / 32.6
BBW
0.0570
ATR14_n
0.0300
CCI20
-160.4
VolChg1d
223.5%
ValChg1d
220.7%
OBV
2,030,037
OBV_Chg3d
-181,006
