온타이드 (005320) - 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.

온타이드

005320

KOSPI

422.00

기준일: 2026-01-23

+3 (+0.72%) 전일 종가 대비

시장

KOSPI

최근 거래량

293,400

코드

005320

사이트

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

RSI 28.1 · 침체 (RSI2 40.6, RSI7 21.9) 추세 약함/조정 (ADX 30) 변동성 낮음 (~0%) 거래대금 보통 (약 1.2억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

28.1 / 40.6 / 21.9

RSI 28.1 · 침체 (RSI2 40.6, RSI7 21.9)

StochRSI (K/D)

18.7 / 10.9

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

-13.00 / -10.08 / -2.92

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

446 / 471 / 494

단기·중기·장기 이동평균 구조

ADX14 / ADX7

30.0 / 54.3

추세 약함/조정 (ADX 30)

BBW

0.03%

변동성 낮음 (~0%)

ATR14_n

3.87%

일 평균 변동폭 (가격 대비 비율)

CCI20

-156.2

±100 돌파는 과열/침체 신호로 사용

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
2026-01-23	422.00	28.11	40.62	21.93	18.7	10.9	-13.0046	-10.0798	-2.9248	445.57	470.61	494.14	30.0	54.3	0.1371	0.0387	-156.2	-11.1%	-10.4%	9,888,009	33,656
2026-01-22	419.00	24.95	9.76	14.46	4.6	3.2	-12.4876	-9.3487	-3.1390	448.06	472.26	495.35	27.9	49.9	0.1308	0.0393	-182.7	-44.1%	-43.9%	9,594,609	-711,233
2026-01-21	418.00	23.92	1.20	12.05	0.0	1.8	-11.3407	-8.5639	-2.7768	451.11	474.07	496.63	25.6	44.8	0.1192	0.0391	-192.9	30.6%	25.5%	9,264,657	-1,150,491
2026-01-20	435.00	30.50	6.17	20.42	0.0	3.6	-9.6123	-7.8732	-1.7391	454.60	476.74	505.04	23.3	39.1	0.1084	0.0360	-155.5	313.1%	308.4%	7,764,302	-691,664
2026-01-19	440.00	33.14	15.88	24.76	1.4	7.0	-8.9918	-7.4343	-1.5575	456.66	477.09	495.88	21.4	34.0	0.1006	0.0350	-132.2	-16.5%	-16.9%	40,534,789	-143,925
2026-01-16	442.00	34.09	23.16	26.70	9.2	12.8	-8.5813	-7.0446	-1.5367	458.42	478.27	496.09	20.6	31.7	0.0938	0.0361	-133.2	36.0%	34.5%	40,949,064	-220,176
2026-01-15	447.00	36.78	54.22	32.10	29.2	16.3	-8.1363	-6.6604	-1.4759	460.14	479.50	497.00	19.7	29.0	0.0888	0.0361	-153.3	-48.1%	-47.7%	41,079,933	-252,074
2026-01-14	443.00	32.84	1.20	21.17	0.0	3.4	-7.9591	-6.2915	-1.6676	461.53	480.60	497.84	18.5	24.8	0.0860	0.0363	-176.1	14.0%	13.2%	40,983,683	-548,319
2026-01-13	446.00	34.32	2.11	23.61	0.0	6.8	-7.2102	-5.8750	-1.3352	463.48	481.98	499.74	17.8	21.6	0.0800	0.0367	-180.6	-18.6%	-18.8%	40,828,177	-502,958
2026-01-12	447.00	34.81	2.42	24.42	0.0	13.6	-6.4540	-5.5405	-0.9135	465.32	483.03	499.10	17.3	19.7	0.0787	0.0381	-147.6	42.7%	39.5%	41,189,865	-637,424
2026-01-09	457.00	40.11	9.11	34.50	14.4	27.1	-5.4974	-5.3121	-0.1853	467.25	484.25	499.97	17.3	19.4	0.0792	0.0377	-106.4	-52.8%	-53.1%	41,389,860	-437,429
2026-01-08	460.00	41.89	15.55	38.60	27.2	39.9	-5.2146	-5.2658	0.0512	468.33	485.17	500.70	17.7	21.7	0.0825	0.0382	-79.1	101.3%	98.3%	41,530,056	-297,233
2026-01-07	467.00	46.33	88.36	50.62	59.4	52.5	-5.0833	-5.2785	0.1953	469.20	486.03	501.38	18.2	24.3	0.0832	0.0369	-54.6	-56.0%	-56.0%	41,827,289	325,983
2026-01-06	467.00	46.33	88.36	50.62	59.4	45.7	-5.5546	-5.3275	-0.2271	469.43	486.70	502.18	19.2	26.8	0.0863	0.0368	-54.9	3.0%	3.0%	41,707,565	455,895
2026-01-02	457.00	38.92	28.87	31.39	5.7	4.7	-6.6515	-5.0698	-1.5817	469.97	488.10	503.80	21.8	30.1	0.0932	0.0365	-128.6	97.3%	97.7%	41,244,548	-244,148

2026-01-23 종가 422.00

RSI14 / RSI2 / RSI7

28.1 / 40.6 / 21.9

StochRSI K / D

18.7 / 10.9

MACD / Sig / Hist

-13.005 / -10.080 / -2.925

EMA20 / 60 / 120

446 / 471 / 494

ADX14 / ADX7

30.0 / 54.3

BBW

0.1371

ATR14_n

0.0387

CCI20

-156.2

VolChg1d

-11.1%

ValChg1d

-10.4%

OBV

9,888,009

OBV_Chg3d

33,656

2026-01-22 종가 419.00

RSI14 / RSI2 / RSI7

25.0 / 9.8 / 14.5

StochRSI K / D

4.6 / 3.2

MACD / Sig / Hist

-12.488 / -9.349 / -3.139

EMA20 / 60 / 120

448 / 472 / 495

ADX14 / ADX7

27.9 / 49.9

BBW

0.1308

ATR14_n

0.0393

CCI20

-182.7

VolChg1d

-44.1%

ValChg1d

-43.9%

OBV

9,594,609

OBV_Chg3d

-711,233

2026-01-21 종가 418.00

RSI14 / RSI2 / RSI7

23.9 / 1.2 / 12.1

StochRSI K / D

0.0 / 1.8

MACD / Sig / Hist

-11.341 / -8.564 / -2.777

EMA20 / 60 / 120

451 / 474 / 497

ADX14 / ADX7

25.6 / 44.8

BBW

0.1192

ATR14_n

0.0391

CCI20

-192.9

VolChg1d

30.6%

ValChg1d

25.5%

OBV

9,264,657

OBV_Chg3d

-1,150,491

2026-01-20 종가 435.00

RSI14 / RSI2 / RSI7

30.5 / 6.2 / 20.4

StochRSI K / D

0.0 / 3.6

MACD / Sig / Hist

-9.612 / -7.873 / -1.739

EMA20 / 60 / 120

455 / 477 / 505

ADX14 / ADX7

23.3 / 39.1

BBW

0.1084

ATR14_n

0.0360

CCI20

-155.5

VolChg1d

313.1%

ValChg1d

308.4%

OBV

7,764,302

OBV_Chg3d

-691,664

2026-01-19 종가 440.00

RSI14 / RSI2 / RSI7

33.1 / 15.9 / 24.8

StochRSI K / D

1.4 / 7.0

MACD / Sig / Hist

-8.992 / -7.434 / -1.558

EMA20 / 60 / 120

457 / 477 / 496

ADX14 / ADX7

21.4 / 34.0

BBW

0.1006

ATR14_n

0.0350

CCI20

-132.2

VolChg1d

-16.5%

ValChg1d

-16.9%

OBV

40,534,789

OBV_Chg3d

-143,925

2026-01-16 종가 442.00

RSI14 / RSI2 / RSI7

34.1 / 23.2 / 26.7

StochRSI K / D

9.2 / 12.8

MACD / Sig / Hist

-8.581 / -7.045 / -1.537

EMA20 / 60 / 120

458 / 478 / 496

ADX14 / ADX7

20.6 / 31.7

BBW

0.0938

ATR14_n

0.0361

CCI20

-133.2

VolChg1d

36.0%

ValChg1d

34.5%

OBV

40,949,064

OBV_Chg3d

-220,176

2026-01-15 종가 447.00

RSI14 / RSI2 / RSI7

36.8 / 54.2 / 32.1

StochRSI K / D

29.2 / 16.3

MACD / Sig / Hist

-8.136 / -6.660 / -1.476

EMA20 / 60 / 120

460 / 479 / 497

ADX14 / ADX7

19.7 / 29.0

BBW

0.0888

ATR14_n

0.0361

CCI20

-153.3

VolChg1d

-48.1%

ValChg1d

-47.7%

OBV

41,079,933

OBV_Chg3d

-252,074

2026-01-14 종가 443.00

RSI14 / RSI2 / RSI7

32.8 / 1.2 / 21.2

StochRSI K / D

0.0 / 3.4

MACD / Sig / Hist

-7.959 / -6.292 / -1.668

EMA20 / 60 / 120

462 / 481 / 498

ADX14 / ADX7

18.5 / 24.8

BBW

0.0860

ATR14_n

0.0363

CCI20

-176.1

VolChg1d

14.0%

ValChg1d

13.2%

OBV

40,983,683

OBV_Chg3d

-548,319

2026-01-13 종가 446.00

RSI14 / RSI2 / RSI7

34.3 / 2.1 / 23.6

StochRSI K / D

0.0 / 6.8

MACD / Sig / Hist

-7.210 / -5.875 / -1.335

EMA20 / 60 / 120

463 / 482 / 500

ADX14 / ADX7

17.8 / 21.6

BBW

0.0800

ATR14_n

0.0367

CCI20

-180.6

VolChg1d

-18.6%

ValChg1d

-18.8%

OBV

40,828,177

OBV_Chg3d

-502,958

2026-01-12 종가 447.00

RSI14 / RSI2 / RSI7

34.8 / 2.4 / 24.4

StochRSI K / D

0.0 / 13.6

MACD / Sig / Hist

-6.454 / -5.541 / -0.914

EMA20 / 60 / 120

465 / 483 / 499

ADX14 / ADX7

17.3 / 19.7

BBW

0.0787

ATR14_n

0.0381

CCI20

-147.6

VolChg1d

42.7%

ValChg1d

39.5%

OBV

41,189,865

OBV_Chg3d

-637,424

2026-01-09 종가 457.00

RSI14 / RSI2 / RSI7

40.1 / 9.1 / 34.5

StochRSI K / D

14.4 / 27.1

MACD / Sig / Hist

-5.497 / -5.312 / -0.185

EMA20 / 60 / 120

467 / 484 / 500

ADX14 / ADX7

17.3 / 19.4

BBW

0.0792

ATR14_n

0.0377

CCI20

-106.4

VolChg1d

-52.8%

ValChg1d

-53.1%

OBV

41,389,860

OBV_Chg3d

-437,429

2026-01-08 종가 460.00

RSI14 / RSI2 / RSI7

41.9 / 15.6 / 38.6

StochRSI K / D

27.2 / 39.9

MACD / Sig / Hist

-5.215 / -5.266 / 0.051

EMA20 / 60 / 120

468 / 485 / 501

ADX14 / ADX7

17.7 / 21.7

BBW

0.0825

ATR14_n

0.0382

CCI20

-79.1

VolChg1d

101.3%

ValChg1d

98.3%

OBV

41,530,056

OBV_Chg3d

-297,233

2026-01-07 종가 467.00

RSI14 / RSI2 / RSI7

46.3 / 88.4 / 50.6

StochRSI K / D

59.4 / 52.5

MACD / Sig / Hist

-5.083 / -5.279 / 0.195

EMA20 / 60 / 120

469 / 486 / 501

ADX14 / ADX7

18.2 / 24.3

BBW

0.0832

ATR14_n

0.0369

CCI20

-54.6

VolChg1d

-56.0%

ValChg1d

-56.0%

OBV

41,827,289

OBV_Chg3d

325,983

2026-01-06 종가 467.00

RSI14 / RSI2 / RSI7

46.3 / 88.4 / 50.6

StochRSI K / D

59.4 / 45.7

MACD / Sig / Hist

-5.555 / -5.328 / -0.227

EMA20 / 60 / 120

469 / 487 / 502

ADX14 / ADX7

19.2 / 26.8

BBW

0.0863

ATR14_n

0.0368

CCI20

-54.9

VolChg1d

3.0%

ValChg1d

3.0%

OBV

41,707,565

OBV_Chg3d

455,895

2026-01-02 종가 457.00

RSI14 / RSI2 / RSI7

38.9 / 28.9 / 31.4

StochRSI K / D

5.7 / 4.7

MACD / Sig / Hist

-6.652 / -5.070 / -1.582

EMA20 / 60 / 120

470 / 488 / 504

ADX14 / ADX7

21.8 / 30.1

BBW

0.0932

ATR14_n

0.0365

CCI20

-128.6

VolChg1d

97.3%

ValChg1d

97.7%

OBV

41,244,548

OBV_Chg3d

-244,148

온타이드 (005320) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색