예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
명신산업
009900
KOSPI
9,240.00
기준일: 2025-12-05
+420 (+4.76%)
전일 종가 대비
시장
KOSPI
최근 거래량
382,425
코드
009900
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 61.6 · 강한 모멘텀 (RSI2 87.4, RSI7 73.5)
추세 약함/조정 (ADX 18.8)
변동성 낮음 (~0%)
거래대금 보통 (약 35.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
61.6 / 87.4 / 73.5
RSI 61.6 · 강한 모멘텀 (RSI2 87.4, RSI7 73.5)
StochRSI (K/D)
100.0 / 94.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
4.07 / -94.05 / 98.12
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
8,702 / 8,767 / 8,696
단기·중기·장기 이동평균 구조
ADX14 / ADX7
18.8 / 38.2
추세 약함/조정 (ADX 18.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.53%
일 평균 변동폭 (가격 대비 비율)
CCI20
173.5
±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.
57.1%
상승 비율
42.9%
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 | 9,240.00 | 61.56 | 87.39 | 73.45 | 100.0 | 94.8 | 4.0696 | -94.0542 | 98.1238 | 8,701.51 | 8,766.93 | 8,696.15 | 18.8 | 38.2 | 0.1327 | 0.0353 | 173.5 | 138.6% | 150.0% | 3,289,473 | 479,931 |
| 2025-12-04 | 8,820.00 | 53.50 | 54.10 | 60.95 | 82.7 | 89.6 | -48.4679 | -118.5851 | 70.1172 | 8,644.82 | 8,750.89 | 8,687.01 | 17.1 | 33.3 | 0.1129 | 0.0353 | 108.9 | -37.8% | -38.8% | 2,907,048 | 212,759 |
| 2025-12-03 | 8,960.00 | 57.22 | 96.60 | 70.42 | 100.0 | 96.6 | -72.0578 | -136.1168 | 64.0589 | 8,626.38 | 8,754.42 | 8,844.41 | 16.0 | 29.5 | 0.1143 | 0.0346 | 93.4 | 123.7% | 129.6% | 146,187,395 | 310,010 |
| 2025-12-02 | 8,730.00 | 52.15 | 90.41 | 62.13 | 100.0 | 93.2 | -115.3717 | -152.1315 | 36.7598 | 8,591.27 | 8,747.45 | 8,842.47 | 14.8 | 25.3 | 0.1109 | 0.0332 | 47.2 | 82.8% | 86.5% | 145,929,604 | 188,385 |
| 2025-12-01 | 8,560.00 | 47.92 | 70.71 | 53.97 | 92.8 | 86.3 | -145.5596 | -161.3214 | 15.7618 | 8,576.66 | 8,748.04 | 8,844.36 | 14.4 | 23.0 | 0.1385 | 0.0340 | 7.5 | -53.7% | -53.9% | 145,814,351 | 156,259 |
| 2025-11-28 | 8,600.00 | 48.86 | 93.25 | 56.42 | 100.0 | 79.8 | -164.6640 | -165.2619 | 0.5979 | 8,578.42 | 8,754.42 | 8,849.14 | 14.2 | 21.5 | 0.1512 | 0.0347 | -0.2 | 63.8% | 66.1% | 145,877,385 | 298,178 |
| 2025-11-27 | 8,480.00 | 45.89 | 87.06 | 50.65 | 83.0 | 59.6 | -190.7259 | -165.4114 | -25.3145 | 8,576.15 | 8,759.65 | 8,853.33 | 14.0 | 19.8 | 0.1676 | 0.0350 | -50.0 | 5.4% | 6.8% | 145,741,219 | 89,386 |
| 2025-11-26 | 8,370.00 | 43.07 | 77.70 | 44.92 | 59.9 | 36.3 | -208.9979 | -159.0828 | -49.9151 | 8,586.27 | 8,769.13 | 8,859.60 | 14.9 | 22.1 | 0.1720 | 0.0362 | -86.2 | 8.6% | 11.6% | 145,658,092 | -70,342 |
| 2025-11-25 | 8,150.00 | 36.99 | 19.35 | 31.23 | 10.1 | 12.7 | -218.0796 | -146.6040 | -71.4756 | 8,609.03 | 8,782.66 | 8,867.83 | 15.5 | 22.7 | 0.1790 | 0.0380 | -117.0 | -5.2% | -5.5% | 145,579,207 | -204,433 |
| 2025-11-24 | 8,180.00 | 37.50 | 23.55 | 32.17 | 14.2 | 15.4 | -204.0991 | -128.7351 | -75.3641 | 8,657.35 | 8,804.11 | 8,879.89 | 15.7 | 21.3 | 0.1778 | 0.0390 | -120.5 | 38.8% | 37.9% | 145,651,833 | -70,403 |
| 2025-11-21 | 8,230.00 | 38.31 | 28.75 | 33.60 | 12.5 | 16.5 | -186.3408 | -109.8941 | -76.4467 | 8,707.60 | 8,825.26 | 8,891.66 | 16.1 | 20.3 | 0.1768 | 0.0402 | -122.0 | -10.1% | -13.0% | 145,728,434 | 122,695 |
| 2025-11-20 | 8,500.00 | 42.99 | 71.25 | 42.36 | 35.3 | 20.6 | -166.0552 | -90.7824 | -75.2728 | 8,757.87 | 8,845.44 | 8,902.78 | 16.8 | 20.1 | 0.1725 | 0.0394 | -95.2 | -47.3% | -45.8% | 145,783,640 | 38,154 |
| 2025-11-19 | 8,260.00 | 36.60 | 16.18 | 28.08 | 4.1 | 5.8 | -165.2390 | -71.9642 | -93.2748 | 8,785.02 | 8,857.15 | 8,909.55 | 18.1 | 22.0 | 0.1712 | 0.0410 | -143.4 | -16.6% | -16.3% | 145,722,236 | -109,322 |
| 2025-11-18 | 8,230.00 | 35.76 | 4.78 | 26.12 | 0.0 | 7.5 | -137.3573 | -48.6455 | -88.7118 | 8,840.28 | 8,877.39 | 8,920.46 | 18.8 | 20.7 | 0.1693 | 0.0424 | -147.0 | 62.4% | 56.3% | 145,605,739 | -383,513 |
| 2025-11-17 | 8,550.00 | 41.13 | 17.39 | 34.79 | 8.9 | 15.0 | -96.7177 | -26.4675 | -70.2502 | 8,904.52 | 8,899.34 | 8,932.07 | 19.6 | 19.3 | 0.1517 | 0.0404 | -102.5 | -45.4% | -45.6% | 145,745,486 | -66,633 |
2025-12-05
종가 9,240.00
RSI14 / RSI2 / RSI7
61.6 / 87.4 / 73.5
StochRSI K / D
100.0 / 94.8
MACD / Sig / Hist
4.070 / -94.054 / 98.124
EMA20 / 60 / 120
8,702 / 8,767 / 8,696
ADX14 / ADX7
18.8 / 38.2
BBW
0.1327
ATR14_n
0.0353
CCI20
173.5
VolChg1d
138.6%
ValChg1d
150.0%
OBV
3,289,473
OBV_Chg3d
479,931
2025-12-04
종가 8,820.00
RSI14 / RSI2 / RSI7
53.5 / 54.1 / 61.0
StochRSI K / D
82.7 / 89.6
MACD / Sig / Hist
-48.468 / -118.585 / 70.117
EMA20 / 60 / 120
8,645 / 8,751 / 8,687
ADX14 / ADX7
17.1 / 33.3
BBW
0.1129
ATR14_n
0.0353
CCI20
108.9
VolChg1d
-37.8%
ValChg1d
-38.8%
OBV
2,907,048
OBV_Chg3d
212,759
2025-12-03
종가 8,960.00
RSI14 / RSI2 / RSI7
57.2 / 96.6 / 70.4
StochRSI K / D
100.0 / 96.6
MACD / Sig / Hist
-72.058 / -136.117 / 64.059
EMA20 / 60 / 120
8,626 / 8,754 / 8,844
ADX14 / ADX7
16.0 / 29.5
BBW
0.1143
ATR14_n
0.0346
CCI20
93.4
VolChg1d
123.7%
ValChg1d
129.6%
OBV
146,187,395
OBV_Chg3d
310,010
2025-12-02
종가 8,730.00
RSI14 / RSI2 / RSI7
52.2 / 90.4 / 62.1
StochRSI K / D
100.0 / 93.2
MACD / Sig / Hist
-115.372 / -152.132 / 36.760
EMA20 / 60 / 120
8,591 / 8,747 / 8,842
ADX14 / ADX7
14.8 / 25.3
BBW
0.1109
ATR14_n
0.0332
CCI20
47.2
VolChg1d
82.8%
ValChg1d
86.5%
OBV
145,929,604
OBV_Chg3d
188,385
2025-12-01
종가 8,560.00
RSI14 / RSI2 / RSI7
47.9 / 70.7 / 54.0
StochRSI K / D
92.8 / 86.3
MACD / Sig / Hist
-145.560 / -161.321 / 15.762
EMA20 / 60 / 120
8,577 / 8,748 / 8,844
ADX14 / ADX7
14.4 / 23.0
BBW
0.1385
ATR14_n
0.0340
CCI20
7.5
VolChg1d
-53.7%
ValChg1d
-53.9%
OBV
145,814,351
OBV_Chg3d
156,259
2025-11-28
종가 8,600.00
RSI14 / RSI2 / RSI7
48.9 / 93.3 / 56.4
StochRSI K / D
100.0 / 79.8
MACD / Sig / Hist
-164.664 / -165.262 / 0.598
EMA20 / 60 / 120
8,578 / 8,754 / 8,849
ADX14 / ADX7
14.2 / 21.5
BBW
0.1512
ATR14_n
0.0347
CCI20
-0.2
VolChg1d
63.8%
ValChg1d
66.1%
OBV
145,877,385
OBV_Chg3d
298,178
2025-11-27
종가 8,480.00
RSI14 / RSI2 / RSI7
45.9 / 87.1 / 50.7
StochRSI K / D
83.0 / 59.6
MACD / Sig / Hist
-190.726 / -165.411 / -25.315
EMA20 / 60 / 120
8,576 / 8,760 / 8,853
ADX14 / ADX7
14.0 / 19.8
BBW
0.1676
ATR14_n
0.0350
CCI20
-50.0
VolChg1d
5.4%
ValChg1d
6.8%
OBV
145,741,219
OBV_Chg3d
89,386
2025-11-26
종가 8,370.00
RSI14 / RSI2 / RSI7
43.1 / 77.7 / 44.9
StochRSI K / D
59.9 / 36.3
MACD / Sig / Hist
-208.998 / -159.083 / -49.915
EMA20 / 60 / 120
8,586 / 8,769 / 8,860
ADX14 / ADX7
14.9 / 22.1
BBW
0.1720
ATR14_n
0.0362
CCI20
-86.2
VolChg1d
8.6%
ValChg1d
11.6%
OBV
145,658,092
OBV_Chg3d
-70,342
2025-11-25
종가 8,150.00
RSI14 / RSI2 / RSI7
37.0 / 19.4 / 31.2
StochRSI K / D
10.1 / 12.7
MACD / Sig / Hist
-218.080 / -146.604 / -71.476
EMA20 / 60 / 120
8,609 / 8,783 / 8,868
ADX14 / ADX7
15.5 / 22.7
BBW
0.1790
ATR14_n
0.0380
CCI20
-117.0
VolChg1d
-5.2%
ValChg1d
-5.5%
OBV
145,579,207
OBV_Chg3d
-204,433
2025-11-24
종가 8,180.00
RSI14 / RSI2 / RSI7
37.5 / 23.6 / 32.2
StochRSI K / D
14.2 / 15.4
MACD / Sig / Hist
-204.099 / -128.735 / -75.364
EMA20 / 60 / 120
8,657 / 8,804 / 8,880
ADX14 / ADX7
15.7 / 21.3
BBW
0.1778
ATR14_n
0.0390
CCI20
-120.5
VolChg1d
38.8%
ValChg1d
37.9%
OBV
145,651,833
OBV_Chg3d
-70,403
2025-11-21
종가 8,230.00
RSI14 / RSI2 / RSI7
38.3 / 28.8 / 33.6
StochRSI K / D
12.5 / 16.5
MACD / Sig / Hist
-186.341 / -109.894 / -76.447
EMA20 / 60 / 120
8,708 / 8,825 / 8,892
ADX14 / ADX7
16.1 / 20.3
BBW
0.1768
ATR14_n
0.0402
CCI20
-122.0
VolChg1d
-10.1%
ValChg1d
-13.0%
OBV
145,728,434
OBV_Chg3d
122,695
2025-11-20
종가 8,500.00
RSI14 / RSI2 / RSI7
43.0 / 71.3 / 42.4
StochRSI K / D
35.3 / 20.6
MACD / Sig / Hist
-166.055 / -90.782 / -75.273
EMA20 / 60 / 120
8,758 / 8,845 / 8,903
ADX14 / ADX7
16.8 / 20.1
BBW
0.1725
ATR14_n
0.0394
CCI20
-95.2
VolChg1d
-47.3%
ValChg1d
-45.8%
OBV
145,783,640
OBV_Chg3d
38,154
2025-11-19
종가 8,260.00
RSI14 / RSI2 / RSI7
36.6 / 16.2 / 28.1
StochRSI K / D
4.1 / 5.8
MACD / Sig / Hist
-165.239 / -71.964 / -93.275
EMA20 / 60 / 120
8,785 / 8,857 / 8,910
ADX14 / ADX7
18.1 / 22.0
BBW
0.1712
ATR14_n
0.0410
CCI20
-143.4
VolChg1d
-16.6%
ValChg1d
-16.3%
OBV
145,722,236
OBV_Chg3d
-109,322
2025-11-18
종가 8,230.00
RSI14 / RSI2 / RSI7
35.8 / 4.8 / 26.1
StochRSI K / D
0.0 / 7.5
MACD / Sig / Hist
-137.357 / -48.646 / -88.712
EMA20 / 60 / 120
8,840 / 8,877 / 8,920
ADX14 / ADX7
18.8 / 20.7
BBW
0.1693
ATR14_n
0.0424
CCI20
-147.0
VolChg1d
62.4%
ValChg1d
56.3%
OBV
145,605,739
OBV_Chg3d
-383,513
2025-11-17
종가 8,550.00
RSI14 / RSI2 / RSI7
41.1 / 17.4 / 34.8
StochRSI K / D
8.9 / 15.0
MACD / Sig / Hist
-96.718 / -26.468 / -70.250
EMA20 / 60 / 120
8,905 / 8,899 / 8,932
ADX14 / ADX7
19.6 / 19.3
BBW
0.1517
ATR14_n
0.0404
CCI20
-102.5
VolChg1d
-45.4%
ValChg1d
-45.6%
OBV
145,745,486
OBV_Chg3d
-66,633
