코리안리 (003690) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

코리안리

003690

KOSPI

11,260.00

기준일: 2025-12-05

-410 (-3.51%) 전일 종가 대비

시장

KOSPI

최근 거래량

286,144

코드

003690

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 47.9 · 중립 (RSI2 6.2, RSI7 38) 추세 약함/조정 (ADX 16.4) 변동성 낮음 (~0%) 거래대금 보통 (약 32.2억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

47.9 / 6.2 / 38.0

RSI 47.9 · 중립 (RSI2 6.2, RSI7 38)

StochRSI (K/D)

1.1 / 46.7

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

116.08 / 123.88 / -7.80

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

11,391 / 11,132 / 10,770

단기·중기·장기 이동평균 구조

ADX14 / ADX7

16.4 / 26.6

추세 약함/조정 (ADX 16.4)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

2.45%

일 평균 변동폭 (가격 대비 비율)

CCI20

-61.5

±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.

51.5%

상승 비율

45.5%

하락 비율

유사 패턴 발생 수: 33회 · 평균 다음날 수익률: +0.33%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	11,260.00	47.91	6.22	38.00	1.1	46.7	116.0772	123.8799	-7.8028	11,391.34	11,132.09	10,770.49	16.4	26.6	0.0788	0.0245	-61.5	84.7%	78.2%	6,611,349	108,580
2025-12-04	11,670.00	60.65	98.70	67.99	100.0	92.2	145.6484	125.8306	19.8178	11,405.17	11,127.76	10,762.26	16.9	25.6	0.0800	0.0217	63.0	-35.4%	-35.3%	6,897,493	574,256
2025-12-03	11,650.00	60.17	97.96	66.90	99.5	84.3	139.5519	120.9113	18.6406	11,377.29	11,100.58	10,668.81	16.5	24.4	0.0831	0.0224	69.1	33.6%	33.9%	30,249,003	539,717
2025-12-02	11,620.00	59.48	96.44	65.38	81.3	69.2	131.7489	116.2511	15.4977	11,348.59	11,081.96	10,652.32	16.1	23.0	0.0995	0.0231	63.5	49.1%	49.4%	30,009,196	654,362
2025-12-01	11,600.00	59.05	95.27	64.45	66.5	57.0	122.9276	112.3767	10.5509	11,320.02	11,063.72	10,636.06	15.9	22.6	0.1213	0.0241	56.1	-66.0%	-66.0%	29,829,664	659,445
2025-11-28	11,590.00	58.84	94.84	64.04	65.3	47.5	111.9167	109.7390	2.1777	11,290.54	11,045.54	10,619.86	15.7	22.5	0.1382	0.0246	68.0	92.0%	93.7%	29,709,286	694,668
2025-11-27	11,490.00	56.82	90.63	60.04	36.6	29.8	97.2531	109.1946	-11.9414	11,259.02	11,027.08	10,603.55	15.2	20.5	0.1463	0.0251	51.6	18.7%	19.5%	29,354,834	526,015
2025-11-26	11,410.00	55.18	86.09	56.74	30.0	23.0	87.3043	112.1799	-24.8756	11,234.71	11,011.39	10,588.66	15.0	19.7	0.1520	0.0258	31.2	-16.3%	-14.5%	29,170,219	148,998
2025-11-25	11,180.00	50.14	54.13	45.69	9.6	15.9	81.4816	118.3988	-36.9172	11,216.26	10,997.88	10,574.85	15.4	22.0	0.1563	0.0267	6.8	-3.4%	-2.6%	29,014,618	-316,303
2025-11-24	11,080.00	47.77	8.37	39.98	4.2	22.3	96.2827	127.6281	-31.3455	11,220.07	10,991.70	10,564.68	16.3	24.8	0.1577	0.0272	-5.0	-37.9%	-38.2%	28,828,819	-818,131
2025-11-21	11,130.00	48.85	11.16	41.87	31.9	40.4	123.9556	135.4645	-11.5089	11,234.82	10,988.71	10,556.02	17.4	25.4	0.1587	0.0281	-2.8	-2.0%	-3.8%	29,021,221	-418,485
2025-11-20	11,340.00	53.57	36.92	50.44	46.8	48.9	152.3823	138.3417	14.0406	11,245.85	10,983.92	10,546.37	18.6	26.2	0.1593	0.0274	36.9	52.5%	52.4%	29,330,921	-482,873
2025-11-19	11,350.00	53.80	39.07	50.86	47.4	50.9	165.0670	134.8316	30.2354	11,235.94	10,971.85	10,533.04	18.9	28.8	0.1587	0.0285	35.9	-44.6%	-44.1%	29,646,950	85,485
2025-11-18	11,250.00	51.88	14.07	47.04	42.0	54.5	177.8380	127.2727	50.5652	11,223.93	10,959.03	10,519.30	19.4	32.5	0.1596	0.0298	49.3	48.3%	43.7%	29,439,706	-819,738
2025-11-17	11,610.00	60.23	53.82	61.91	65.5	66.9	201.7335	114.6314	87.1021	11,221.19	10,949.17	10,507.02	19.9	36.9	0.1611	0.0283	90.3	-63.9%	-63.6%	29,813,794	-759,365

2025-12-05 종가 11,260.00

RSI14 / RSI2 / RSI7

47.9 / 6.2 / 38.0

StochRSI K / D

1.1 / 46.7

MACD / Sig / Hist

116.077 / 123.880 / -7.803

EMA20 / 60 / 120

11,391 / 11,132 / 10,770

ADX14 / ADX7

16.4 / 26.6

BBW

0.0788

ATR14_n

0.0245

CCI20

-61.5

VolChg1d

84.7%

ValChg1d

78.2%

OBV

6,611,349

OBV_Chg3d

108,580

2025-12-04 종가 11,670.00

RSI14 / RSI2 / RSI7

60.7 / 98.7 / 68.0

StochRSI K / D

100.0 / 92.2

MACD / Sig / Hist

145.648 / 125.831 / 19.818

EMA20 / 60 / 120

11,405 / 11,128 / 10,762

ADX14 / ADX7

16.9 / 25.6

BBW

0.0800

ATR14_n

0.0217

CCI20

63.0

VolChg1d

-35.4%

ValChg1d

-35.3%

OBV

6,897,493

OBV_Chg3d

574,256

2025-12-03 종가 11,650.00

RSI14 / RSI2 / RSI7

60.2 / 98.0 / 66.9

StochRSI K / D

99.5 / 84.3

MACD / Sig / Hist

139.552 / 120.911 / 18.641

EMA20 / 60 / 120

11,377 / 11,101 / 10,669

ADX14 / ADX7

16.5 / 24.4

BBW

0.0831

ATR14_n

0.0224

CCI20

69.1

VolChg1d

33.6%

ValChg1d

33.9%

OBV

30,249,003

OBV_Chg3d

539,717

2025-12-02 종가 11,620.00

RSI14 / RSI2 / RSI7

59.5 / 96.4 / 65.4

StochRSI K / D

81.3 / 69.2

MACD / Sig / Hist

131.749 / 116.251 / 15.498

EMA20 / 60 / 120

11,349 / 11,082 / 10,652

ADX14 / ADX7

16.1 / 23.0

BBW

0.0995

ATR14_n

0.0231

CCI20

63.5

VolChg1d

49.1%

ValChg1d

49.4%

OBV

30,009,196

OBV_Chg3d

654,362

2025-12-01 종가 11,600.00

RSI14 / RSI2 / RSI7

59.1 / 95.3 / 64.5

StochRSI K / D

66.5 / 57.0

MACD / Sig / Hist

122.928 / 112.377 / 10.551

EMA20 / 60 / 120

11,320 / 11,064 / 10,636

ADX14 / ADX7

15.9 / 22.6

BBW

0.1213

ATR14_n

0.0241

CCI20

56.1

VolChg1d

-66.0%

ValChg1d

-66.0%

OBV

29,829,664

OBV_Chg3d

659,445

2025-11-28 종가 11,590.00

RSI14 / RSI2 / RSI7

58.8 / 94.8 / 64.0

StochRSI K / D

65.3 / 47.5

MACD / Sig / Hist

111.917 / 109.739 / 2.178

EMA20 / 60 / 120

11,291 / 11,046 / 10,620

ADX14 / ADX7

15.7 / 22.5

BBW

0.1382

ATR14_n

0.0246

CCI20

68.0

VolChg1d

92.0%

ValChg1d

93.7%

OBV

29,709,286

OBV_Chg3d

694,668

2025-11-27 종가 11,490.00

RSI14 / RSI2 / RSI7

56.8 / 90.6 / 60.0

StochRSI K / D

36.6 / 29.8

MACD / Sig / Hist

97.253 / 109.195 / -11.941

EMA20 / 60 / 120

11,259 / 11,027 / 10,604

ADX14 / ADX7

15.2 / 20.5

BBW

0.1463

ATR14_n

0.0251

CCI20

51.6

VolChg1d

18.7%

ValChg1d

19.5%

OBV

29,354,834

OBV_Chg3d

526,015

2025-11-26 종가 11,410.00

RSI14 / RSI2 / RSI7

55.2 / 86.1 / 56.7

StochRSI K / D

30.0 / 23.0

MACD / Sig / Hist

87.304 / 112.180 / -24.876

EMA20 / 60 / 120

11,235 / 11,011 / 10,589

ADX14 / ADX7

15.0 / 19.7

BBW

0.1520

ATR14_n

0.0258

CCI20

31.2

VolChg1d

-16.3%

ValChg1d

-14.5%

OBV

29,170,219

OBV_Chg3d

148,998

2025-11-25 종가 11,180.00

RSI14 / RSI2 / RSI7

50.1 / 54.1 / 45.7

StochRSI K / D

9.6 / 15.9

MACD / Sig / Hist

81.482 / 118.399 / -36.917

EMA20 / 60 / 120

11,216 / 10,998 / 10,575

ADX14 / ADX7

15.4 / 22.0

BBW

0.1563

ATR14_n

0.0267

CCI20

6.8

VolChg1d

-3.4%

ValChg1d

-2.6%

OBV

29,014,618

OBV_Chg3d

-316,303

2025-11-24 종가 11,080.00

RSI14 / RSI2 / RSI7

47.8 / 8.4 / 40.0

StochRSI K / D

4.2 / 22.3

MACD / Sig / Hist

96.283 / 127.628 / -31.346

EMA20 / 60 / 120

11,220 / 10,992 / 10,565

ADX14 / ADX7

16.3 / 24.8

BBW

0.1577

ATR14_n

0.0272

CCI20

-5.0

VolChg1d

-37.9%

ValChg1d

-38.2%

OBV

28,828,819

OBV_Chg3d

-818,131

2025-11-21 종가 11,130.00

RSI14 / RSI2 / RSI7

48.9 / 11.2 / 41.9

StochRSI K / D

31.9 / 40.4

MACD / Sig / Hist

123.956 / 135.465 / -11.509

EMA20 / 60 / 120

11,235 / 10,989 / 10,556

ADX14 / ADX7

17.4 / 25.4

BBW

0.1587

ATR14_n

0.0281

CCI20

-2.8

VolChg1d

-2.0%

ValChg1d

-3.8%

OBV

29,021,221

OBV_Chg3d

-418,485

2025-11-20 종가 11,340.00

RSI14 / RSI2 / RSI7

53.6 / 36.9 / 50.4

StochRSI K / D

46.8 / 48.9

MACD / Sig / Hist

152.382 / 138.342 / 14.041

EMA20 / 60 / 120

11,246 / 10,984 / 10,546

ADX14 / ADX7

18.6 / 26.2

BBW

0.1593

ATR14_n

0.0274

CCI20

36.9

VolChg1d

52.5%

ValChg1d

52.4%

OBV

29,330,921

OBV_Chg3d

-482,873

2025-11-19 종가 11,350.00

RSI14 / RSI2 / RSI7

53.8 / 39.1 / 50.9

StochRSI K / D

47.4 / 50.9

MACD / Sig / Hist

165.067 / 134.832 / 30.235

EMA20 / 60 / 120

11,236 / 10,972 / 10,533

ADX14 / ADX7

18.9 / 28.8

BBW

0.1587

ATR14_n

0.0285

CCI20

35.9

VolChg1d

-44.6%

ValChg1d

-44.1%

OBV

29,646,950

OBV_Chg3d

85,485

2025-11-18 종가 11,250.00

RSI14 / RSI2 / RSI7

51.9 / 14.1 / 47.0

StochRSI K / D

42.0 / 54.5

MACD / Sig / Hist

177.838 / 127.273 / 50.565

EMA20 / 60 / 120

11,224 / 10,959 / 10,519

ADX14 / ADX7

19.4 / 32.5

BBW

0.1596

ATR14_n

0.0298

CCI20

49.3

VolChg1d

48.3%

ValChg1d

43.7%

OBV

29,439,706

OBV_Chg3d

-819,738

2025-11-17 종가 11,610.00

RSI14 / RSI2 / RSI7

60.2 / 53.8 / 61.9

StochRSI K / D

65.5 / 66.9

MACD / Sig / Hist

201.734 / 114.631 / 87.102

EMA20 / 60 / 120

11,221 / 10,949 / 10,507

ADX14 / ADX7

19.9 / 36.9

BBW

0.1611

ATR14_n

0.0283

CCI20

90.3

VolChg1d

-63.9%

ValChg1d

-63.6%

OBV

29,813,794

OBV_Chg3d

-759,365

코리안리 (003690) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색