예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
팬오션
028670
KOSPI
4,280.00
기준일: 2025-12-05
-100 (-2.28%)
전일 종가 대비
시장
KOSPI
최근 거래량
3,773,001
코드
028670
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 66.7 · 강한 모멘텀 (RSI2 44.9, RSI7 70.9)
추세 양호 (ADX 24)
변동성 낮음 (~0%)
거래대금 양호 (약 161.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
66.7 / 44.9 / 70.9
RSI 66.7 · 강한 모멘텀 (RSI2 44.9, RSI7 70.9)
StochRSI (K/D)
77.9 / 86.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
122.43 / 45.98 / 76.45
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,955 / 3,888 / 3,877
단기·중기·장기 이동평균 구조
ADX14 / ADX7
24.0 / 48.1
추세 양호 (ADX 24)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
3.89%
일 평균 변동폭 (가격 대비 비율)
CCI20
150.0
±100 돌파는 과열/침체 신호로 사용
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 | 4,280.00 | 66.66 | 44.94 | 70.90 | 77.9 | 86.1 | 122.4281 | 45.9805 | 76.4476 | 3,954.58 | 3,887.98 | 3,876.54 | 24.0 | 48.1 | 0.2551 | 0.0389 | 150.0 | -66.0% | -66.7% | 28,072,039 | -3,482,364 |
| 2025-12-04 | 4,380.00 | 72.91 | 87.84 | 82.69 | 94.8 | 94.3 | 108.2756 | 26.8686 | 81.4069 | 3,920.32 | 3,874.69 | 3,869.76 | 21.7 | 45.2 | 0.2374 | 0.0379 | 246.9 | 2.7% | 3.9% | 31,845,040 | 14,552,840 |
| 2025-12-03 | 4,330.00 | 71.68 | 84.03 | 81.36 | 91.5 | 93.9 | 78.4620 | 6.5272 | 71.9349 | 3,871.93 | 3,855.22 | 3,844.76 | 18.1 | 38.2 | 0.2018 | 0.0358 | 346.0 | -24.3% | -25.2% | 732,256,010 | 6,828,719 |
| 2025-12-02 | 4,380.00 | 74.84 | 99.65 | 87.09 | 100.0 | 96.3 | 44.3505 | -11.4566 | 55.8071 | 3,823.72 | 3,839.13 | 3,836.60 | 14.4 | 30.2 | 0.1638 | 0.0305 | 434.4 | 324.7% | 372.2% | 743,047,355 | 18,371,001 |
| 2025-12-01 | 3,940.00 | 60.67 | 98.07 | 72.46 | 100.0 | 92.7 | -4.9242 | -25.4083 | 20.4841 | 3,765.16 | 3,820.79 | 3,827.47 | 11.0 | 21.7 | 0.0757 | 0.0277 | 241.9 | 347.2% | 367.3% | 728,785,152 | 4,843,878 |
| 2025-11-28 | 3,770.00 | 50.71 | 85.50 | 55.93 | 95.2 | 85.3 | -22.9450 | -30.5294 | 7.5843 | 3,746.76 | 3,816.75 | 3,825.58 | 9.3 | 15.5 | 0.0593 | 0.0268 | 52.3 | 2.2% | 2.6% | 725,427,291 | 2,262,774 |
| 2025-11-27 | 3,755.00 | 49.67 | 79.67 | 53.84 | 87.5 | 75.4 | -28.3033 | -32.4254 | 4.1221 | 3,744.31 | 3,818.33 | 3,826.51 | 9.1 | 13.7 | 0.0628 | 0.0274 | 22.4 | -5.4% | -4.9% | 724,676,354 | 2,138,416 |
| 2025-11-26 | 3,735.00 | 48.32 | 72.22 | 51.18 | 77.4 | 63.2 | -33.2035 | -33.4560 | 0.2525 | 3,743.19 | 3,820.48 | 3,827.71 | 9.3 | 12.8 | 0.0665 | 0.0286 | -37.2 | 24.0% | 26.2% | 723,941,274 | 526,645 |
| 2025-11-25 | 3,670.00 | 43.74 | 31.28 | 41.88 | 43.5 | 49.0 | -36.9385 | -33.5191 | -3.4194 | 3,744.05 | 3,823.38 | 3,829.27 | 10.0 | 14.4 | 0.0712 | 0.0299 | -100.6 | -28.5% | -28.4% | 723,164,517 | -1,589,847 |
| 2025-11-24 | 3,665.00 | 43.39 | 27.16 | 41.14 | 40.9 | 54.6 | -34.5504 | -32.6643 | -1.8861 | 3,751.84 | 3,828.58 | 3,831.95 | 10.4 | 15.4 | 0.0762 | 0.0311 | -73.7 | -34.6% | -36.1% | 722,537,938 | -8,567 |
| 2025-11-21 | 3,750.00 | 48.23 | 55.48 | 50.51 | 76.8 | 68.3 | -30.4906 | -32.1927 | 1.7022 | 3,760.98 | 3,834.12 | 3,834.75 | 10.9 | 17.1 | 0.0752 | 0.0302 | -26.5 | -39.3% | -40.1% | 723,414,629 | -1,343,063 |
| 2025-11-20 | 3,800.00 | 51.36 | 80.04 | 57.06 | 100.0 | 59.7 | -33.5198 | -32.6183 | -0.9015 | 3,762.14 | 3,836.98 | 3,836.18 | 11.3 | 17.5 | 0.0762 | 0.0304 | -31.8 | -0.2% | 4.8% | 724,754,364 | -1,425,834 |
| 2025-11-19 | 3,620.00 | 37.88 | 1.83 | 28.41 | 0.0 | 19.5 | -41.9896 | -32.3929 | -9.5967 | 3,758.15 | 3,838.23 | 3,836.79 | 11.8 | 18.0 | 0.0772 | 0.0301 | -145.4 | 55.4% | 52.7% | 722,546,505 | -5,408,204 |
| 2025-11-18 | 3,685.00 | 41.76 | 6.26 | 35.80 | 29.8 | 39.0 | -33.8621 | -29.9937 | -3.8684 | 3,772.70 | 3,845.63 | 3,840.43 | 11.7 | 17.1 | 0.0819 | 0.0298 | -127.2 | -19.8% | -20.4% | 724,757,692 | -4,847,160 |
| 2025-11-17 | 3,710.00 | 43.34 | 11.70 | 39.16 | 42.1 | 48.2 | -29.6140 | -29.0266 | -0.5874 | 3,781.93 | 3,851.07 | 3,843.04 | 11.9 | 17.0 | 0.0774 | 0.0302 | -118.8 | 7.5% | 7.1% | 726,180,198 | -5,929,427 |
2025-12-05
종가 4,280.00
RSI14 / RSI2 / RSI7
66.7 / 44.9 / 70.9
StochRSI K / D
77.9 / 86.1
MACD / Sig / Hist
122.428 / 45.981 / 76.448
EMA20 / 60 / 120
3,955 / 3,888 / 3,877
ADX14 / ADX7
24.0 / 48.1
BBW
0.2551
ATR14_n
0.0389
CCI20
150.0
VolChg1d
-66.0%
ValChg1d
-66.7%
OBV
28,072,039
OBV_Chg3d
-3,482,364
2025-12-04
종가 4,380.00
RSI14 / RSI2 / RSI7
72.9 / 87.8 / 82.7
StochRSI K / D
94.8 / 94.3
MACD / Sig / Hist
108.276 / 26.869 / 81.407
EMA20 / 60 / 120
3,920 / 3,875 / 3,870
ADX14 / ADX7
21.7 / 45.2
BBW
0.2374
ATR14_n
0.0379
CCI20
246.9
VolChg1d
2.7%
ValChg1d
3.9%
OBV
31,845,040
OBV_Chg3d
14,552,840
2025-12-03
종가 4,330.00
RSI14 / RSI2 / RSI7
71.7 / 84.0 / 81.4
StochRSI K / D
91.5 / 93.9
MACD / Sig / Hist
78.462 / 6.527 / 71.935
EMA20 / 60 / 120
3,872 / 3,855 / 3,845
ADX14 / ADX7
18.1 / 38.2
BBW
0.2018
ATR14_n
0.0358
CCI20
346.0
VolChg1d
-24.3%
ValChg1d
-25.2%
OBV
732,256,010
OBV_Chg3d
6,828,719
2025-12-02
종가 4,380.00
RSI14 / RSI2 / RSI7
74.8 / 99.7 / 87.1
StochRSI K / D
100.0 / 96.3
MACD / Sig / Hist
44.351 / -11.457 / 55.807
EMA20 / 60 / 120
3,824 / 3,839 / 3,837
ADX14 / ADX7
14.4 / 30.2
BBW
0.1638
ATR14_n
0.0305
CCI20
434.4
VolChg1d
324.7%
ValChg1d
372.2%
OBV
743,047,355
OBV_Chg3d
18,371,001
2025-12-01
종가 3,940.00
RSI14 / RSI2 / RSI7
60.7 / 98.1 / 72.5
StochRSI K / D
100.0 / 92.7
MACD / Sig / Hist
-4.924 / -25.408 / 20.484
EMA20 / 60 / 120
3,765 / 3,821 / 3,827
ADX14 / ADX7
11.0 / 21.7
BBW
0.0757
ATR14_n
0.0277
CCI20
241.9
VolChg1d
347.2%
ValChg1d
367.3%
OBV
728,785,152
OBV_Chg3d
4,843,878
2025-11-28
종가 3,770.00
RSI14 / RSI2 / RSI7
50.7 / 85.5 / 55.9
StochRSI K / D
95.2 / 85.3
MACD / Sig / Hist
-22.945 / -30.529 / 7.584
EMA20 / 60 / 120
3,747 / 3,817 / 3,826
ADX14 / ADX7
9.3 / 15.5
BBW
0.0593
ATR14_n
0.0268
CCI20
52.3
VolChg1d
2.2%
ValChg1d
2.6%
OBV
725,427,291
OBV_Chg3d
2,262,774
2025-11-27
종가 3,755.00
RSI14 / RSI2 / RSI7
49.7 / 79.7 / 53.8
StochRSI K / D
87.5 / 75.4
MACD / Sig / Hist
-28.303 / -32.425 / 4.122
EMA20 / 60 / 120
3,744 / 3,818 / 3,827
ADX14 / ADX7
9.1 / 13.7
BBW
0.0628
ATR14_n
0.0274
CCI20
22.4
VolChg1d
-5.4%
ValChg1d
-4.9%
OBV
724,676,354
OBV_Chg3d
2,138,416
2025-11-26
종가 3,735.00
RSI14 / RSI2 / RSI7
48.3 / 72.2 / 51.2
StochRSI K / D
77.4 / 63.2
MACD / Sig / Hist
-33.204 / -33.456 / 0.253
EMA20 / 60 / 120
3,743 / 3,820 / 3,828
ADX14 / ADX7
9.3 / 12.8
BBW
0.0665
ATR14_n
0.0286
CCI20
-37.2
VolChg1d
24.0%
ValChg1d
26.2%
OBV
723,941,274
OBV_Chg3d
526,645
2025-11-25
종가 3,670.00
RSI14 / RSI2 / RSI7
43.7 / 31.3 / 41.9
StochRSI K / D
43.5 / 49.0
MACD / Sig / Hist
-36.939 / -33.519 / -3.419
EMA20 / 60 / 120
3,744 / 3,823 / 3,829
ADX14 / ADX7
10.0 / 14.4
BBW
0.0712
ATR14_n
0.0299
CCI20
-100.6
VolChg1d
-28.5%
ValChg1d
-28.4%
OBV
723,164,517
OBV_Chg3d
-1,589,847
2025-11-24
종가 3,665.00
RSI14 / RSI2 / RSI7
43.4 / 27.2 / 41.1
StochRSI K / D
40.9 / 54.6
MACD / Sig / Hist
-34.550 / -32.664 / -1.886
EMA20 / 60 / 120
3,752 / 3,829 / 3,832
ADX14 / ADX7
10.4 / 15.4
BBW
0.0762
ATR14_n
0.0311
CCI20
-73.7
VolChg1d
-34.6%
ValChg1d
-36.1%
OBV
722,537,938
OBV_Chg3d
-8,567
2025-11-21
종가 3,750.00
RSI14 / RSI2 / RSI7
48.2 / 55.5 / 50.5
StochRSI K / D
76.8 / 68.3
MACD / Sig / Hist
-30.491 / -32.193 / 1.702
EMA20 / 60 / 120
3,761 / 3,834 / 3,835
ADX14 / ADX7
10.9 / 17.1
BBW
0.0752
ATR14_n
0.0302
CCI20
-26.5
VolChg1d
-39.3%
ValChg1d
-40.1%
OBV
723,414,629
OBV_Chg3d
-1,343,063
2025-11-20
종가 3,800.00
RSI14 / RSI2 / RSI7
51.4 / 80.0 / 57.1
StochRSI K / D
100.0 / 59.7
MACD / Sig / Hist
-33.520 / -32.618 / -0.902
EMA20 / 60 / 120
3,762 / 3,837 / 3,836
ADX14 / ADX7
11.3 / 17.5
BBW
0.0762
ATR14_n
0.0304
CCI20
-31.8
VolChg1d
-0.2%
ValChg1d
4.8%
OBV
724,754,364
OBV_Chg3d
-1,425,834
2025-11-19
종가 3,620.00
RSI14 / RSI2 / RSI7
37.9 / 1.8 / 28.4
StochRSI K / D
0.0 / 19.5
MACD / Sig / Hist
-41.990 / -32.393 / -9.597
EMA20 / 60 / 120
3,758 / 3,838 / 3,837
ADX14 / ADX7
11.8 / 18.0
BBW
0.0772
ATR14_n
0.0301
CCI20
-145.4
VolChg1d
55.4%
ValChg1d
52.7%
OBV
722,546,505
OBV_Chg3d
-5,408,204
2025-11-18
종가 3,685.00
RSI14 / RSI2 / RSI7
41.8 / 6.3 / 35.8
StochRSI K / D
29.8 / 39.0
MACD / Sig / Hist
-33.862 / -29.994 / -3.868
EMA20 / 60 / 120
3,773 / 3,846 / 3,840
ADX14 / ADX7
11.7 / 17.1
BBW
0.0819
ATR14_n
0.0298
CCI20
-127.2
VolChg1d
-19.8%
ValChg1d
-20.4%
OBV
724,757,692
OBV_Chg3d
-4,847,160
2025-11-17
종가 3,710.00
RSI14 / RSI2 / RSI7
43.3 / 11.7 / 39.2
StochRSI K / D
42.1 / 48.2
MACD / Sig / Hist
-29.614 / -29.027 / -0.587
EMA20 / 60 / 120
3,782 / 3,851 / 3,843
ADX14 / ADX7
11.9 / 17.0
BBW
0.0774
ATR14_n
0.0302
CCI20
-118.8
VolChg1d
7.5%
ValChg1d
7.1%
OBV
726,180,198
OBV_Chg3d
-5,929,427
