예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
원일특강
012620
KOSDAQ
8,030.00
기준일: 2025-12-05
+150 (+1.90%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
12,075
코드
012620
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.7 · 강한 모멘텀 (RSI2 99.2, RSI7 81)
추세 약함/조정 (ADX 30.5)
변동성 낮음 (~0%)
거래대금 보통 (약 1.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.7 / 99.2 / 81.0
RSI 64.7 · 강한 모멘텀 (RSI2 99.2, RSI7 81)
StochRSI (K/D)
100.0 / 99.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
27.98 / -35.85 / 63.83
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
7,714 / 7,808 / 7,807
단기·중기·장기 이동평균 구조
ADX14 / ADX7
30.5 / 37.5
추세 약함/조정 (ADX 30.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.50%
일 평균 변동폭 (가격 대비 비율)
CCI20
196.5
±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.
66.7%
상승 비율
33.3%
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 | 8,030.00 | 64.67 | 99.17 | 81.04 | 100.0 | 99.6 | 27.9839 | -35.8453 | 63.8291 | 7,714.01 | 7,808.14 | 7,807.26 | 30.5 | 37.5 | 0.0798 | 0.0250 | 196.5 | -33.0% | -31.7% | 178,025 | 69,732 |
| 2025-12-04 | 7,880.00 | 59.27 | 96.91 | 73.87 | 100.0 | 99.2 | 1.4567 | -51.8025 | 53.2592 | 7,680.75 | 7,800.62 | 7,803.51 | 31.6 | 33.3 | 0.0661 | 0.0252 | 183.3 | -54.6% | -54.4% | 165,950 | 76,084 |
| 2025-12-03 | 7,860.00 | 58.48 | 96.23 | 72.69 | 100.0 | 98.3 | -17.1466 | -65.1122 | 47.9656 | 7,659.78 | 7,796.58 | 7,797.11 | 33.5 | 30.5 | 0.0599 | 0.0262 | 220.5 | 115.1% | 119.0% | 6,980,360 | 44,136 |
| 2025-12-02 | 7,720.00 | 52.54 | 83.56 | 62.52 | 100.0 | 96.6 | -38.6096 | -77.1036 | 38.4941 | 7,638.70 | 7,794.43 | 7,796.05 | 35.6 | 27.1 | 0.0599 | 0.0258 | 104.3 | 32.3% | 33.0% | 6,940,719 | 18,806 |
| 2025-12-01 | 7,680.00 | 50.66 | 68.42 | 58.77 | 94.1 | 93.3 | -51.1879 | -86.7271 | 35.5392 | 7,630.14 | 7,796.95 | 7,797.33 | 36.7 | 30.5 | 0.0623 | 0.0266 | 90.5 | -2.7% | -2.9% | 6,922,292 | -7,123 |
| 2025-11-28 | 7,700.00 | 51.61 | 88.90 | 61.40 | 100.0 | 92.5 | -62.4252 | -95.6119 | 33.1867 | 7,624.90 | 7,800.91 | 7,799.30 | 37.9 | 34.4 | 0.0641 | 0.0268 | 74.0 | 90.8% | 93.3% | 6,936,224 | 19,012 |
| 2025-11-27 | 7,600.00 | 47.01 | 55.86 | 52.21 | 85.2 | 84.9 | -77.8965 | -103.9086 | 26.0122 | 7,616.99 | 7,804.34 | 7,800.97 | 38.4 | 37.9 | 0.0623 | 0.0278 | 49.5 | -38.5% | -38.7% | 6,921,913 | 624 |
| 2025-11-26 | 7,620.00 | 47.86 | 79.54 | 54.43 | 91.4 | 84.7 | -86.3285 | -110.4116 | 24.0831 | 7,618.78 | 7,811.26 | 7,804.35 | 38.9 | 40.9 | 0.0624 | 0.0285 | 57.7 | 199.3% | 200.5% | 6,929,415 | 60,015 |
| 2025-11-25 | 7,590.00 | 46.52 | 70.00 | 51.79 | 81.5 | 77.9 | -97.8716 | -116.4324 | 18.5609 | 7,618.65 | 7,817.75 | 7,807.45 | 39.4 | 45.0 | 0.0647 | 0.0298 | 26.9 | -92.1% | -92.2% | 6,917,212 | 37,879 |
| 2025-11-24 | 7,600.00 | 46.89 | 75.90 | 52.66 | 89.6 | 74.2 | -108.1266 | -121.0726 | 12.9461 | 7,621.67 | 7,825.47 | 7,811.10 | 39.6 | 48.0 | 0.0708 | 0.0313 | -12.4 | 422.4% | 432.2% | 6,921,289 | 64,445 |
| 2025-11-21 | 7,460.00 | 40.72 | 41.29 | 40.68 | 59.3 | 58.9 | -120.6611 | -124.3092 | 3.6481 | 7,623.95 | 7,833.11 | 7,814.65 | 39.6 | 50.5 | 0.0803 | 0.0324 | -78.0 | -55.8% | -56.3% | 6,869,400 | -29 |
| 2025-11-20 | 7,540.00 | 43.40 | 70.01 | 46.43 | 72.4 | 58.5 | -120.6501 | -125.2212 | 4.5711 | 7,641.21 | 7,845.76 | 7,820.61 | 39.0 | 50.2 | 0.0830 | 0.0326 | -65.7 | 78.7% | 82.6% | 6,879,333 | -52,317 |
| 2025-11-19 | 7,380.00 | 35.53 | 1.47 | 29.27 | 33.8 | 44.6 | -127.0266 | -126.3639 | -0.6627 | 7,651.86 | 7,856.12 | 7,825.33 | 38.3 | 49.8 | 0.0862 | 0.0336 | -105.4 | -79.8% | -79.8% | 6,856,844 | -111,363 |
| 2025-11-18 | 7,400.00 | 36.12 | 1.72 | 30.31 | 36.6 | 55.5 | -117.0268 | -126.1983 | 9.1715 | 7,680.48 | 7,872.26 | 7,832.81 | 37.2 | 47.7 | 0.0837 | 0.0343 | -115.3 | 70.2% | 65.3% | 6,869,429 | -98,778 |
| 2025-11-17 | 7,620.00 | 43.38 | 20.59 | 45.59 | 72.3 | 74.4 | -104.5976 | -128.4911 | 23.8936 | 7,710.00 | 7,888.27 | 7,840.09 | 36.0 | 45.1 | 0.0835 | 0.0307 | -66.5 | 203.0% | 202.6% | 6,931,650 | -39,379 |
2025-12-05
종가 8,030.00
RSI14 / RSI2 / RSI7
64.7 / 99.2 / 81.0
StochRSI K / D
100.0 / 99.6
MACD / Sig / Hist
27.984 / -35.845 / 63.829
EMA20 / 60 / 120
7,714 / 7,808 / 7,807
ADX14 / ADX7
30.5 / 37.5
BBW
0.0798
ATR14_n
0.0250
CCI20
196.5
VolChg1d
-33.0%
ValChg1d
-31.7%
OBV
178,025
OBV_Chg3d
69,732
2025-12-04
종가 7,880.00
RSI14 / RSI2 / RSI7
59.3 / 96.9 / 73.9
StochRSI K / D
100.0 / 99.2
MACD / Sig / Hist
1.457 / -51.803 / 53.259
EMA20 / 60 / 120
7,681 / 7,801 / 7,804
ADX14 / ADX7
31.6 / 33.3
BBW
0.0661
ATR14_n
0.0252
CCI20
183.3
VolChg1d
-54.6%
ValChg1d
-54.4%
OBV
165,950
OBV_Chg3d
76,084
2025-12-03
종가 7,860.00
RSI14 / RSI2 / RSI7
58.5 / 96.2 / 72.7
StochRSI K / D
100.0 / 98.3
MACD / Sig / Hist
-17.147 / -65.112 / 47.966
EMA20 / 60 / 120
7,660 / 7,797 / 7,797
ADX14 / ADX7
33.5 / 30.5
BBW
0.0599
ATR14_n
0.0262
CCI20
220.5
VolChg1d
115.1%
ValChg1d
119.0%
OBV
6,980,360
OBV_Chg3d
44,136
2025-12-02
종가 7,720.00
RSI14 / RSI2 / RSI7
52.5 / 83.6 / 62.5
StochRSI K / D
100.0 / 96.6
MACD / Sig / Hist
-38.610 / -77.104 / 38.494
EMA20 / 60 / 120
7,639 / 7,794 / 7,796
ADX14 / ADX7
35.6 / 27.1
BBW
0.0599
ATR14_n
0.0258
CCI20
104.3
VolChg1d
32.3%
ValChg1d
33.0%
OBV
6,940,719
OBV_Chg3d
18,806
2025-12-01
종가 7,680.00
RSI14 / RSI2 / RSI7
50.7 / 68.4 / 58.8
StochRSI K / D
94.1 / 93.3
MACD / Sig / Hist
-51.188 / -86.727 / 35.539
EMA20 / 60 / 120
7,630 / 7,797 / 7,797
ADX14 / ADX7
36.7 / 30.5
BBW
0.0623
ATR14_n
0.0266
CCI20
90.5
VolChg1d
-2.7%
ValChg1d
-2.9%
OBV
6,922,292
OBV_Chg3d
-7,123
2025-11-28
종가 7,700.00
RSI14 / RSI2 / RSI7
51.6 / 88.9 / 61.4
StochRSI K / D
100.0 / 92.5
MACD / Sig / Hist
-62.425 / -95.612 / 33.187
EMA20 / 60 / 120
7,625 / 7,801 / 7,799
ADX14 / ADX7
37.9 / 34.4
BBW
0.0641
ATR14_n
0.0268
CCI20
74.0
VolChg1d
90.8%
ValChg1d
93.3%
OBV
6,936,224
OBV_Chg3d
19,012
2025-11-27
종가 7,600.00
RSI14 / RSI2 / RSI7
47.0 / 55.9 / 52.2
StochRSI K / D
85.2 / 84.9
MACD / Sig / Hist
-77.897 / -103.909 / 26.012
EMA20 / 60 / 120
7,617 / 7,804 / 7,801
ADX14 / ADX7
38.4 / 37.9
BBW
0.0623
ATR14_n
0.0278
CCI20
49.5
VolChg1d
-38.5%
ValChg1d
-38.7%
OBV
6,921,913
OBV_Chg3d
624
2025-11-26
종가 7,620.00
RSI14 / RSI2 / RSI7
47.9 / 79.5 / 54.4
StochRSI K / D
91.4 / 84.7
MACD / Sig / Hist
-86.329 / -110.412 / 24.083
EMA20 / 60 / 120
7,619 / 7,811 / 7,804
ADX14 / ADX7
38.9 / 40.9
BBW
0.0624
ATR14_n
0.0285
CCI20
57.7
VolChg1d
199.3%
ValChg1d
200.5%
OBV
6,929,415
OBV_Chg3d
60,015
2025-11-25
종가 7,590.00
RSI14 / RSI2 / RSI7
46.5 / 70.0 / 51.8
StochRSI K / D
81.5 / 77.9
MACD / Sig / Hist
-97.872 / -116.432 / 18.561
EMA20 / 60 / 120
7,619 / 7,818 / 7,807
ADX14 / ADX7
39.4 / 45.0
BBW
0.0647
ATR14_n
0.0298
CCI20
26.9
VolChg1d
-92.1%
ValChg1d
-92.2%
OBV
6,917,212
OBV_Chg3d
37,879
2025-11-24
종가 7,600.00
RSI14 / RSI2 / RSI7
46.9 / 75.9 / 52.7
StochRSI K / D
89.6 / 74.2
MACD / Sig / Hist
-108.127 / -121.073 / 12.946
EMA20 / 60 / 120
7,622 / 7,825 / 7,811
ADX14 / ADX7
39.6 / 48.0
BBW
0.0708
ATR14_n
0.0313
CCI20
-12.4
VolChg1d
422.4%
ValChg1d
432.2%
OBV
6,921,289
OBV_Chg3d
64,445
2025-11-21
종가 7,460.00
RSI14 / RSI2 / RSI7
40.7 / 41.3 / 40.7
StochRSI K / D
59.3 / 58.9
MACD / Sig / Hist
-120.661 / -124.309 / 3.648
EMA20 / 60 / 120
7,624 / 7,833 / 7,815
ADX14 / ADX7
39.6 / 50.5
BBW
0.0803
ATR14_n
0.0324
CCI20
-78.0
VolChg1d
-55.8%
ValChg1d
-56.3%
OBV
6,869,400
OBV_Chg3d
-29
2025-11-20
종가 7,540.00
RSI14 / RSI2 / RSI7
43.4 / 70.0 / 46.4
StochRSI K / D
72.4 / 58.5
MACD / Sig / Hist
-120.650 / -125.221 / 4.571
EMA20 / 60 / 120
7,641 / 7,846 / 7,821
ADX14 / ADX7
39.0 / 50.2
BBW
0.0830
ATR14_n
0.0326
CCI20
-65.7
VolChg1d
78.7%
ValChg1d
82.6%
OBV
6,879,333
OBV_Chg3d
-52,317
2025-11-19
종가 7,380.00
RSI14 / RSI2 / RSI7
35.5 / 1.5 / 29.3
StochRSI K / D
33.8 / 44.6
MACD / Sig / Hist
-127.027 / -126.364 / -0.663
EMA20 / 60 / 120
7,652 / 7,856 / 7,825
ADX14 / ADX7
38.3 / 49.8
BBW
0.0862
ATR14_n
0.0336
CCI20
-105.4
VolChg1d
-79.8%
ValChg1d
-79.8%
OBV
6,856,844
OBV_Chg3d
-111,363
2025-11-18
종가 7,400.00
RSI14 / RSI2 / RSI7
36.1 / 1.7 / 30.3
StochRSI K / D
36.6 / 55.5
MACD / Sig / Hist
-117.027 / -126.198 / 9.172
EMA20 / 60 / 120
7,680 / 7,872 / 7,833
ADX14 / ADX7
37.2 / 47.7
BBW
0.0837
ATR14_n
0.0343
CCI20
-115.3
VolChg1d
70.2%
ValChg1d
65.3%
OBV
6,869,429
OBV_Chg3d
-98,778
2025-11-17
종가 7,620.00
RSI14 / RSI2 / RSI7
43.4 / 20.6 / 45.6
StochRSI K / D
72.3 / 74.4
MACD / Sig / Hist
-104.598 / -128.491 / 23.894
EMA20 / 60 / 120
7,710 / 7,888 / 7,840
ADX14 / ADX7
36.0 / 45.1
BBW
0.0835
ATR14_n
0.0307
CCI20
-66.5
VolChg1d
203.0%
ValChg1d
202.6%
OBV
6,931,650
OBV_Chg3d
-39,379
