풍국주정 (023900) - 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.

풍국주정

023900

KOSDAQ

9,270.00

기준일: 2025-12-05

-10 (-0.11%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

9,293

코드

023900

사이트

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

RSI 51.5 · 중립 (RSI2 11.1, RSI7 47.4) 상승 추세 (ADX 19.5) 변동성 낮음 (~0%) 거래대금 보통 (약 0.9억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

51.5 / 11.1 / 47.4

RSI 51.5 · 중립 (RSI2 11.1, RSI7 47.4)

StochRSI (K/D)

16.5 / 25.7

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

18.99 / 21.53 / -2.54

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

9,266 / 9,252 / 9,235

단기·중기·장기 이동평균 구조

ADX14 / ADX7

19.5 / 14.8

상승 추세 (ADX 19.5)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

1.65%

일 평균 변동폭 (가격 대비 비율)

CCI20

28.2

±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.

45.2%

상승 비율

42.9%

하락 비율

유사 패턴 발생 수: 42회 · 평균 다음날 수익률: +0.08%

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	9,270.00	51.52	11.05	47.41	16.5	25.7	18.9861	21.5309	-2.5448	9,265.82	9,252.49	9,235.49	19.5	14.8	0.0267	0.0165	28.2	80.8%	80.6%	81,278	-14,210
2025-12-04	9,280.00	52.71	24.19	51.05	27.4	34.8	21.2708	22.1671	-0.8962	9,265.38	9,251.89	9,234.91	20.5	13.9	0.0318	0.0169	22.0	4.5%	4.5%	90,571	-14,330
2025-12-03	9,280.00	52.72	24.19	51.05	27.4	42.2	22.8583	22.3895	0.4688	9,263.84	9,251.72	9,273.31	21.0	16.1	0.0357	0.0177	30.5	-47.8%	-47.8%	33,619,874	-14,330
2025-12-02	9,290.00	53.80	34.41	54.11	39.8	56.9	24.5533	22.2723	2.2810	9,262.14	9,250.77	9,273.20	21.6	18.6	0.0384	0.0184	65.3	-9.5%	-9.8%	33,624,791	4,785
2025-12-01	9,320.00	57.05	94.01	63.94	77.1	74.0	25.3414	21.7021	3.6393	9,259.21	9,249.44	9,272.92	22.1	21.6	0.0383	0.0184	91.6	-26.7%	-26.7%	33,634,204	20,728
2025-11-28	9,320.00	57.05	94.01	63.94	87.1	70.8	22.9242	20.7922	2.1320	9,252.81	9,247.04	9,272.13	22.9	24.6	0.0380	0.0183	84.0	117.4%	118.6%	33,634,204	20,728
2025-11-27	9,270.00	52.96	78.48	53.62	60.7	54.5	19.5055	20.2593	-0.7537	9,245.74	9,244.57	9,271.32	23.5	28.7	0.0387	0.0184	37.1	23.2%	23.6%	33,620,006	3,071
2025-11-26	9,240.00	50.33	3.16	45.61	44.2	48.3	19.9492	20.4477	-0.4985	9,243.18	9,243.71	9,271.35	23.3	28.4	0.0387	0.0188	19.8	53.3%	53.3%	33,613,476	-3,459
2025-11-25	9,240.00	50.33	3.16	45.61	44.2	52.4	23.2799	20.5723	2.7076	9,243.52	9,243.83	9,271.87	23.0	28.1	0.0389	0.0189	23.9	-67.1%	-67.2%	33,613,476	-12,115
2025-11-24	9,260.00	52.00	7.59	49.82	54.9	60.5	27.1925	19.8954	7.2971	9,243.89	9,243.96	9,272.41	22.8	27.7	0.0389	0.0188	17.8	21.5%	21.5%	33,616,935	-15,263
2025-11-21	9,260.00	52.00	7.59	49.82	54.9	66.2	29.7545	18.0711	11.6834	9,242.19	9,243.42	9,272.62	22.0	24.7	0.0390	0.0190	40.3	31.0%	30.6%	33,616,935	-15,263
2025-11-20	9,290.00	54.34	15.97	55.47	69.9	77.5	32.5917	15.1503	17.4414	9,240.32	9,242.86	9,272.83	21.4	21.9	0.0397	0.0191	84.7	-48.5%	-48.7%	33,625,591	-16,640
2025-11-19	9,330.00	57.54	60.54	63.72	85.3	85.1	32.6844	10.7899	21.8945	9,235.09	9,241.26	9,272.54	21.3	21.3	0.0407	0.0198	45.4	27.9%	27.9%	33,632,198	-970
2025-11-18	9,330.00	57.54	60.54	63.72	85.3	84.9	28.2546	5.3163	22.9384	9,225.10	9,238.25	9,271.57	21.2	20.6	0.0428	0.0191	84.9	10.7%	10.5%	33,632,198	10,047
2025-11-17	9,350.00	59.04	92.97	67.41	94.4	84.5	22.1896	-0.4183	22.6079	9,214.06	9,235.14	9,270.59	22.2	22.5	0.0473	0.0194	95.8	-17.7%	-17.6%	33,642,231	30,883

2025-12-05 종가 9,270.00

RSI14 / RSI2 / RSI7

51.5 / 11.1 / 47.4

StochRSI K / D

16.5 / 25.7

MACD / Sig / Hist

18.986 / 21.531 / -2.545

EMA20 / 60 / 120

9,266 / 9,252 / 9,235

ADX14 / ADX7

19.5 / 14.8

BBW

0.0267

ATR14_n

0.0165

CCI20

28.2

VolChg1d

80.8%

ValChg1d

80.6%

OBV

81,278

OBV_Chg3d

-14,210

2025-12-04 종가 9,280.00

RSI14 / RSI2 / RSI7

52.7 / 24.2 / 51.1

StochRSI K / D

27.4 / 34.8

MACD / Sig / Hist

21.271 / 22.167 / -0.896

EMA20 / 60 / 120

9,265 / 9,252 / 9,235

ADX14 / ADX7

20.5 / 13.9

BBW

0.0318

ATR14_n

0.0169

CCI20

22.0

VolChg1d

4.5%

ValChg1d

4.5%

OBV

90,571

OBV_Chg3d

-14,330

2025-12-03 종가 9,280.00

RSI14 / RSI2 / RSI7

52.7 / 24.2 / 51.1

StochRSI K / D

27.4 / 42.2

MACD / Sig / Hist

22.858 / 22.390 / 0.469

EMA20 / 60 / 120

9,264 / 9,252 / 9,273

ADX14 / ADX7

21.0 / 16.1

BBW

0.0357

ATR14_n

0.0177

CCI20

30.5

VolChg1d

-47.8%

ValChg1d

-47.8%

OBV

33,619,874

OBV_Chg3d

-14,330

2025-12-02 종가 9,290.00

RSI14 / RSI2 / RSI7

53.8 / 34.4 / 54.1

StochRSI K / D

39.8 / 56.9

MACD / Sig / Hist

24.553 / 22.272 / 2.281

EMA20 / 60 / 120

9,262 / 9,251 / 9,273

ADX14 / ADX7

21.6 / 18.6

BBW

0.0384

ATR14_n

0.0184

CCI20

65.3

VolChg1d

-9.5%

ValChg1d

-9.8%

OBV

33,624,791

OBV_Chg3d

4,785

2025-12-01 종가 9,320.00

RSI14 / RSI2 / RSI7

57.1 / 94.0 / 63.9

StochRSI K / D

77.1 / 74.0

MACD / Sig / Hist

25.341 / 21.702 / 3.639

EMA20 / 60 / 120

9,259 / 9,249 / 9,273

ADX14 / ADX7

22.1 / 21.6

BBW

0.0383

ATR14_n

0.0184

CCI20

91.6

VolChg1d

-26.7%

ValChg1d

-26.7%

OBV

33,634,204

OBV_Chg3d

20,728

2025-11-28 종가 9,320.00

RSI14 / RSI2 / RSI7

57.1 / 94.0 / 63.9

StochRSI K / D

87.1 / 70.8

MACD / Sig / Hist

22.924 / 20.792 / 2.132

EMA20 / 60 / 120

9,253 / 9,247 / 9,272

ADX14 / ADX7

22.9 / 24.6

BBW

0.0380

ATR14_n

0.0183

CCI20

84.0

VolChg1d

117.4%

ValChg1d

118.6%

OBV

33,634,204

OBV_Chg3d

20,728

2025-11-27 종가 9,270.00

RSI14 / RSI2 / RSI7

53.0 / 78.5 / 53.6

StochRSI K / D

60.7 / 54.5

MACD / Sig / Hist

19.506 / 20.259 / -0.754

EMA20 / 60 / 120

9,246 / 9,245 / 9,271

ADX14 / ADX7

23.5 / 28.7

BBW

0.0387

ATR14_n

0.0184

CCI20

37.1

VolChg1d

23.2%

ValChg1d

23.6%

OBV

33,620,006

OBV_Chg3d

3,071

2025-11-26 종가 9,240.00

RSI14 / RSI2 / RSI7

50.3 / 3.2 / 45.6

StochRSI K / D

44.2 / 48.3

MACD / Sig / Hist

19.949 / 20.448 / -0.499

EMA20 / 60 / 120

9,243 / 9,244 / 9,271

ADX14 / ADX7

23.3 / 28.4

BBW

0.0387

ATR14_n

0.0188

CCI20

19.8

VolChg1d

53.3%

ValChg1d

53.3%

OBV

33,613,476

OBV_Chg3d

-3,459

2025-11-25 종가 9,240.00

RSI14 / RSI2 / RSI7

50.3 / 3.2 / 45.6

StochRSI K / D

44.2 / 52.4

MACD / Sig / Hist

23.280 / 20.572 / 2.708

EMA20 / 60 / 120

9,244 / 9,244 / 9,272

ADX14 / ADX7

23.0 / 28.1

BBW

0.0389

ATR14_n

0.0189

CCI20

23.9

VolChg1d

-67.1%

ValChg1d

-67.2%

OBV

33,613,476

OBV_Chg3d

-12,115

2025-11-24 종가 9,260.00

RSI14 / RSI2 / RSI7

52.0 / 7.6 / 49.8

StochRSI K / D

54.9 / 60.5

MACD / Sig / Hist

27.193 / 19.895 / 7.297

EMA20 / 60 / 120

9,244 / 9,244 / 9,272

ADX14 / ADX7

22.8 / 27.7

BBW

0.0389

ATR14_n

0.0188

CCI20

17.8

VolChg1d

21.5%

ValChg1d

21.5%

OBV

33,616,935

OBV_Chg3d

-15,263

2025-11-21 종가 9,260.00

RSI14 / RSI2 / RSI7

52.0 / 7.6 / 49.8

StochRSI K / D

54.9 / 66.2

MACD / Sig / Hist

29.755 / 18.071 / 11.683

EMA20 / 60 / 120

9,242 / 9,243 / 9,273

ADX14 / ADX7

22.0 / 24.7

BBW

0.0390

ATR14_n

0.0190

CCI20

40.3

VolChg1d

31.0%

ValChg1d

30.6%

OBV

33,616,935

OBV_Chg3d

-15,263

2025-11-20 종가 9,290.00

RSI14 / RSI2 / RSI7

54.3 / 16.0 / 55.5

StochRSI K / D

69.9 / 77.5

MACD / Sig / Hist

32.592 / 15.150 / 17.441

EMA20 / 60 / 120

9,240 / 9,243 / 9,273

ADX14 / ADX7

21.4 / 21.9

BBW

0.0397

ATR14_n

0.0191

CCI20

84.7

VolChg1d

-48.5%

ValChg1d

-48.7%

OBV

33,625,591

OBV_Chg3d

-16,640

2025-11-19 종가 9,330.00

RSI14 / RSI2 / RSI7

57.5 / 60.5 / 63.7

StochRSI K / D

85.3 / 85.1

MACD / Sig / Hist

32.684 / 10.790 / 21.895

EMA20 / 60 / 120

9,235 / 9,241 / 9,273

ADX14 / ADX7

21.3 / 21.3

BBW

0.0407

ATR14_n

0.0198

CCI20

45.4

VolChg1d

27.9%

ValChg1d

27.9%

OBV

33,632,198

OBV_Chg3d

-970

2025-11-18 종가 9,330.00

RSI14 / RSI2 / RSI7

57.5 / 60.5 / 63.7

StochRSI K / D

85.3 / 84.9

MACD / Sig / Hist

28.255 / 5.316 / 22.938

EMA20 / 60 / 120

9,225 / 9,238 / 9,272

ADX14 / ADX7

21.2 / 20.6

BBW

0.0428

ATR14_n

0.0191

CCI20

84.9

VolChg1d

10.7%

ValChg1d

10.5%

OBV

33,632,198

OBV_Chg3d

10,047

2025-11-17 종가 9,350.00

RSI14 / RSI2 / RSI7

59.0 / 93.0 / 67.4

StochRSI K / D

94.4 / 84.5

MACD / Sig / Hist

22.190 / -0.418 / 22.608

EMA20 / 60 / 120

9,214 / 9,235 / 9,271

ADX14 / ADX7

22.2 / 22.5

BBW

0.0473

ATR14_n

0.0194

CCI20

95.8

VolChg1d

-17.7%

ValChg1d

-17.6%

OBV

33,642,231

OBV_Chg3d

30,883

풍국주정 (023900) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색