예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
대양금속
009190
KOSPI
1,305.00
기준일: 2025-12-05
-27 (-2.03%)
전일 종가 대비
시장
KOSPI
최근 거래량
159,209
코드
009190
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 24.1 · 침체 (RSI2 0.3, RSI7 13.7)
추세 약함/조정 (ADX 35.9)
변동성 낮음 (~0%)
거래대금 보통 (약 2.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
24.1 / 0.3 / 13.7
RSI 24.1 · 침체 (RSI2 0.3, RSI7 13.7)
StochRSI (K/D)
0.0 / 5.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-37.01 / -30.94 / -6.07
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,398 / 1,477 / 1,543
단기·중기·장기 이동평균 구조
ADX14 / ADX7
35.9 / 43.0
추세 약함/조정 (ADX 35.9)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
3.32%
일 평균 변동폭 (가격 대비 비율)
CCI20
-230.8
±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.
50%
상승 비율
50%
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 | 1,305.00 | 24.08 | 0.34 | 13.71 | 0.0 | 5.2 | -37.0057 | -30.9364 | -6.0693 | 1,398.00 | 1,476.66 | 1,542.71 | 35.9 | 43.0 | 0.1014 | 0.0332 | -230.8 | 39.0% | 36.2% | -1,463,463 | -342,956 |
| 2025-12-04 | 1,332.00 | 27.31 | 0.81 | 17.76 | 0.0 | 10.3 | -32.7696 | -29.4191 | -3.3505 | 1,407.79 | 1,482.48 | 1,546.71 | 34.5 | 37.8 | 0.0820 | 0.0328 | -196.3 | 65.5% | 62.4% | -1,304,254 | -44,456 |
| 2025-12-03 | 1,357.00 | 30.86 | 2.25 | 23.17 | 3.9 | 20.6 | -29.6347 | -28.5805 | -1.0541 | 1,415.77 | 1,486.38 | 1,538.45 | 33.6 | 33.6 | 0.0685 | 0.0328 | -150.4 | -50.3% | -51.1% | 216,043,872 | -68,992 |
| 2025-12-02 | 1,379.00 | 34.54 | 10.65 | 30.10 | 31.4 | 37.3 | -27.7485 | -28.3170 | 0.5685 | 1,421.96 | 1,490.77 | 1,541.50 | 33.2 | 30.9 | 0.0661 | 0.0336 | -153.8 | 0.2% | 0.2% | 216,113,088 | -61,201 |
| 2025-12-01 | 1,378.00 | 34.21 | 2.37 | 29.28 | 33.1 | 43.3 | -27.1774 | -28.4591 | 1.2818 | 1,426.48 | 1,494.55 | 1,544.23 | 32.8 | 27.7 | 0.0746 | 0.0341 | -124.2 | 126.4% | 125.4% | 215,973,797 | -289,150 |
| 2025-11-28 | 1,384.00 | 35.20 | 3.28 | 31.17 | 38.3 | 53.6 | -25.9514 | -28.7796 | 2.8282 | 1,431.58 | 1,498.51 | 1,547.02 | 32.8 | 26.0 | 0.0852 | 0.0348 | -92.3 | -30.7% | -31.9% | 216,112,864 | -232,127 |
| 2025-11-27 | 1,407.00 | 39.24 | 12.49 | 39.56 | 59.6 | 68.8 | -24.6199 | -29.4866 | 4.8667 | 1,436.59 | 1,502.39 | 1,549.76 | 33.2 | 26.0 | 0.0879 | 0.0352 | -46.0 | 8.1% | 7.5% | 216,174,289 | -347,139 |
| 2025-11-26 | 1,414.00 | 40.55 | 21.79 | 42.55 | 74.2 | 78.1 | -24.9042 | -30.7033 | 5.7991 | 1,439.71 | 1,505.62 | 1,552.16 | 33.8 | 27.7 | 0.0965 | 0.0357 | -48.8 | -53.5% | -53.5% | 216,262,947 | -505,161 |
| 2025-11-25 | 1,415.00 | 40.74 | 23.02 | 42.94 | 74.9 | 82.0 | -25.6176 | -32.1531 | 6.5355 | 1,442.41 | 1,508.73 | 1,554.48 | 34.2 | 27.9 | 0.1051 | 0.0369 | -45.6 | -28.5% | -29.2% | 216,344,991 | -329,614 |
| 2025-11-24 | 1,430.00 | 43.44 | 39.77 | 48.80 | 85.9 | 89.0 | -26.2574 | -33.7869 | 7.5296 | 1,445.30 | 1,511.90 | 1,556.83 | 34.6 | 28.2 | 0.1117 | 0.0368 | -36.6 | 163.8% | 160.5% | 216,521,428 | -216,277 |
| 2025-11-21 | 1,448.00 | 46.91 | 70.60 | 56.76 | 100.0 | 92.2 | -28.2192 | -35.6693 | 7.4501 | 1,446.91 | 1,514.68 | 1,558.96 | 35.0 | 28.5 | 0.1193 | 0.0350 | -27.8 | 48.2% | 50.8% | 216,768,108 | 165,727 |
| 2025-11-20 | 1,423.00 | 40.81 | 36.32 | 46.34 | 77.7 | 84.3 | -32.1456 | -37.5319 | 5.3863 | 1,446.79 | 1,516.94 | 1,560.82 | 35.5 | 29.2 | 0.1297 | 0.0343 | -19.2 | -53.4% | -54.2% | 216,674,605 | 214,668 |
| 2025-11-19 | 1,450.00 | 46.13 | 98.08 | 59.64 | 100.0 | 90.9 | -34.1440 | -38.8784 | 4.7345 | 1,449.30 | 1,520.12 | 1,563.14 | 37.3 | 31.8 | 0.1335 | 0.0347 | -13.3 | -5.0% | -4.1% | 216,737,705 | 347,818 |
| 2025-11-18 | 1,436.00 | 42.52 | 96.56 | 53.74 | 100.0 | 81.9 | -38.9471 | -40.0621 | 1.1149 | 1,449.22 | 1,522.50 | 1,565.04 | 39.1 | 34.8 | 0.1390 | 0.0355 | -46.0 | 103.4% | 106.8% | 216,602,381 | 371,601 |
| 2025-11-17 | 1,412.00 | 35.68 | 89.41 | 41.07 | 84.7 | 63.7 | -43.0857 | -40.3408 | -2.7450 | 1,450.61 | 1,525.43 | 1,567.21 | 40.6 | 40.5 | 0.1434 | 0.0360 | -78.3 | -56.0% | -55.4% | 216,459,937 | 331,731 |
2025-12-05
종가 1,305.00
RSI14 / RSI2 / RSI7
24.1 / 0.3 / 13.7
StochRSI K / D
0.0 / 5.2
MACD / Sig / Hist
-37.006 / -30.936 / -6.069
EMA20 / 60 / 120
1,398 / 1,477 / 1,543
ADX14 / ADX7
35.9 / 43.0
BBW
0.1014
ATR14_n
0.0332
CCI20
-230.8
VolChg1d
39.0%
ValChg1d
36.2%
OBV
-1,463,463
OBV_Chg3d
-342,956
2025-12-04
종가 1,332.00
RSI14 / RSI2 / RSI7
27.3 / 0.8 / 17.8
StochRSI K / D
0.0 / 10.3
MACD / Sig / Hist
-32.770 / -29.419 / -3.351
EMA20 / 60 / 120
1,408 / 1,482 / 1,547
ADX14 / ADX7
34.5 / 37.8
BBW
0.0820
ATR14_n
0.0328
CCI20
-196.3
VolChg1d
65.5%
ValChg1d
62.4%
OBV
-1,304,254
OBV_Chg3d
-44,456
2025-12-03
종가 1,357.00
RSI14 / RSI2 / RSI7
30.9 / 2.3 / 23.2
StochRSI K / D
3.9 / 20.6
MACD / Sig / Hist
-29.635 / -28.581 / -1.054
EMA20 / 60 / 120
1,416 / 1,486 / 1,538
ADX14 / ADX7
33.6 / 33.6
BBW
0.0685
ATR14_n
0.0328
CCI20
-150.4
VolChg1d
-50.3%
ValChg1d
-51.1%
OBV
216,043,872
OBV_Chg3d
-68,992
2025-12-02
종가 1,379.00
RSI14 / RSI2 / RSI7
34.5 / 10.7 / 30.1
StochRSI K / D
31.4 / 37.3
MACD / Sig / Hist
-27.749 / -28.317 / 0.569
EMA20 / 60 / 120
1,422 / 1,491 / 1,541
ADX14 / ADX7
33.2 / 30.9
BBW
0.0661
ATR14_n
0.0336
CCI20
-153.8
VolChg1d
0.2%
ValChg1d
0.2%
OBV
216,113,088
OBV_Chg3d
-61,201
2025-12-01
종가 1,378.00
RSI14 / RSI2 / RSI7
34.2 / 2.4 / 29.3
StochRSI K / D
33.1 / 43.3
MACD / Sig / Hist
-27.177 / -28.459 / 1.282
EMA20 / 60 / 120
1,426 / 1,495 / 1,544
ADX14 / ADX7
32.8 / 27.7
BBW
0.0746
ATR14_n
0.0341
CCI20
-124.2
VolChg1d
126.4%
ValChg1d
125.4%
OBV
215,973,797
OBV_Chg3d
-289,150
2025-11-28
종가 1,384.00
RSI14 / RSI2 / RSI7
35.2 / 3.3 / 31.2
StochRSI K / D
38.3 / 53.6
MACD / Sig / Hist
-25.951 / -28.780 / 2.828
EMA20 / 60 / 120
1,432 / 1,499 / 1,547
ADX14 / ADX7
32.8 / 26.0
BBW
0.0852
ATR14_n
0.0348
CCI20
-92.3
VolChg1d
-30.7%
ValChg1d
-31.9%
OBV
216,112,864
OBV_Chg3d
-232,127
2025-11-27
종가 1,407.00
RSI14 / RSI2 / RSI7
39.2 / 12.5 / 39.6
StochRSI K / D
59.6 / 68.8
MACD / Sig / Hist
-24.620 / -29.487 / 4.867
EMA20 / 60 / 120
1,437 / 1,502 / 1,550
ADX14 / ADX7
33.2 / 26.0
BBW
0.0879
ATR14_n
0.0352
CCI20
-46.0
VolChg1d
8.1%
ValChg1d
7.5%
OBV
216,174,289
OBV_Chg3d
-347,139
2025-11-26
종가 1,414.00
RSI14 / RSI2 / RSI7
40.6 / 21.8 / 42.6
StochRSI K / D
74.2 / 78.1
MACD / Sig / Hist
-24.904 / -30.703 / 5.799
EMA20 / 60 / 120
1,440 / 1,506 / 1,552
ADX14 / ADX7
33.8 / 27.7
BBW
0.0965
ATR14_n
0.0357
CCI20
-48.8
VolChg1d
-53.5%
ValChg1d
-53.5%
OBV
216,262,947
OBV_Chg3d
-505,161
2025-11-25
종가 1,415.00
RSI14 / RSI2 / RSI7
40.7 / 23.0 / 42.9
StochRSI K / D
74.9 / 82.0
MACD / Sig / Hist
-25.618 / -32.153 / 6.536
EMA20 / 60 / 120
1,442 / 1,509 / 1,554
ADX14 / ADX7
34.2 / 27.9
BBW
0.1051
ATR14_n
0.0369
CCI20
-45.6
VolChg1d
-28.5%
ValChg1d
-29.2%
OBV
216,344,991
OBV_Chg3d
-329,614
2025-11-24
종가 1,430.00
RSI14 / RSI2 / RSI7
43.4 / 39.8 / 48.8
StochRSI K / D
85.9 / 89.0
MACD / Sig / Hist
-26.257 / -33.787 / 7.530
EMA20 / 60 / 120
1,445 / 1,512 / 1,557
ADX14 / ADX7
34.6 / 28.2
BBW
0.1117
ATR14_n
0.0368
CCI20
-36.6
VolChg1d
163.8%
ValChg1d
160.5%
OBV
216,521,428
OBV_Chg3d
-216,277
2025-11-21
종가 1,448.00
RSI14 / RSI2 / RSI7
46.9 / 70.6 / 56.8
StochRSI K / D
100.0 / 92.2
MACD / Sig / Hist
-28.219 / -35.669 / 7.450
EMA20 / 60 / 120
1,447 / 1,515 / 1,559
ADX14 / ADX7
35.0 / 28.5
BBW
0.1193
ATR14_n
0.0350
CCI20
-27.8
VolChg1d
48.2%
ValChg1d
50.8%
OBV
216,768,108
OBV_Chg3d
165,727
2025-11-20
종가 1,423.00
RSI14 / RSI2 / RSI7
40.8 / 36.3 / 46.3
StochRSI K / D
77.7 / 84.3
MACD / Sig / Hist
-32.146 / -37.532 / 5.386
EMA20 / 60 / 120
1,447 / 1,517 / 1,561
ADX14 / ADX7
35.5 / 29.2
BBW
0.1297
ATR14_n
0.0343
CCI20
-19.2
VolChg1d
-53.4%
ValChg1d
-54.2%
OBV
216,674,605
OBV_Chg3d
214,668
2025-11-19
종가 1,450.00
RSI14 / RSI2 / RSI7
46.1 / 98.1 / 59.6
StochRSI K / D
100.0 / 90.9
MACD / Sig / Hist
-34.144 / -38.878 / 4.735
EMA20 / 60 / 120
1,449 / 1,520 / 1,563
ADX14 / ADX7
37.3 / 31.8
BBW
0.1335
ATR14_n
0.0347
CCI20
-13.3
VolChg1d
-5.0%
ValChg1d
-4.1%
OBV
216,737,705
OBV_Chg3d
347,818
2025-11-18
종가 1,436.00
RSI14 / RSI2 / RSI7
42.5 / 96.6 / 53.7
StochRSI K / D
100.0 / 81.9
MACD / Sig / Hist
-38.947 / -40.062 / 1.115
EMA20 / 60 / 120
1,449 / 1,523 / 1,565
ADX14 / ADX7
39.1 / 34.8
BBW
0.1390
ATR14_n
0.0355
CCI20
-46.0
VolChg1d
103.4%
ValChg1d
106.8%
OBV
216,602,381
OBV_Chg3d
371,601
2025-11-17
종가 1,412.00
RSI14 / RSI2 / RSI7
35.7 / 89.4 / 41.1
StochRSI K / D
84.7 / 63.7
MACD / Sig / Hist
-43.086 / -40.341 / -2.745
EMA20 / 60 / 120
1,451 / 1,525 / 1,567
ADX14 / ADX7
40.6 / 40.5
BBW
0.1434
ATR14_n
0.0360
CCI20
-78.3
VolChg1d
-56.0%
ValChg1d
-55.4%
OBV
216,459,937
OBV_Chg3d
331,731
