예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
원익홀딩스
030530
KOSDAQ
28,350.00
기준일: 2025-12-05
+600 (+2.16%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
17,214,655
코드
030530
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 58.7 · 모멘텀 양호 (RSI2 90.2, RSI7 66.3)
상승 추세 (ADX 19.5)
변동성 낮음 (~0%)
거래대금 상위 (약 4,880.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
58.7 / 90.2 / 66.3
RSI 58.7 · 모멘텀 양호 (RSI2 90.2, RSI7 66.3)
StochRSI (K/D)
100.0 / 83.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
256.03 / 190.64 / 65.39
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
25,680 / 22,015 / 17,012
단기·중기·장기 이동평균 구조
ADX14 / ADX7
19.5 / 27.5
상승 추세 (ADX 19.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
10.79%
일 평균 변동폭 (가격 대비 비율)
CCI20
55.2
±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 | 28,350.00 | 58.67 | 90.21 | 66.32 | 100.0 | 83.0 | 256.0337 | 190.6447 | 65.3890 | 25,680.38 | 22,015.31 | 17,012.19 | 19.5 | 27.5 | 0.5611 | 0.1079 | 55.2 | -15.3% | -13.4% | 267,112,851 | 35,095,919 |
| 2025-12-04 | 27,750.00 | 57.28 | 87.66 | 64.05 | 100.0 | 66.0 | 6.2233 | 174.2975 | -168.0742 | 25,399.37 | 21,800.58 | 16,821.64 | 19.0 | 23.2 | 0.5696 | 0.1097 | 11.3 | 733.8% | 868.1% | 249,898,196 | 14,571,610 |
| 2025-12-03 | 23,900.00 | 46.59 | 25.31 | 42.82 | 34.7 | 32.1 | -251.5939 | 216.3621 | -467.9560 | 25,151.93 | 21,584.82 | 16,467.63 | 18.9 | 19.9 | 0.5827 | 0.1222 | -47.3 | -26.4% | -29.2% | 727,300,498 | 4,368,305 |
| 2025-12-02 | 24,850.00 | 49.43 | 67.24 | 48.93 | 32.6 | 29.4 | -185.0399 | 333.3511 | -518.3910 | 25,283.71 | 21,506.34 | 16,342.71 | 19.7 | 21.1 | 0.5963 | 0.1230 | -38.4 | -67.3% | -67.4% | 729,737,430 | 1,641,825 |
| 2025-12-01 | 24,950.00 | 49.72 | 73.66 | 49.57 | 30.8 | 26.3 | -194.1285 | 462.9489 | -657.0774 | 25,329.37 | 21,393.00 | 16,199.73 | 20.5 | 21.4 | 0.6020 | 0.1278 | -28.1 | 95.9% | 106.2% | 733,047,084 | 51,170 |
| 2025-11-28 | 23,700.00 | 45.97 | 34.62 | 41.37 | 20.3 | 21.8 | -213.0870 | 627.2182 | -840.3053 | 25,369.30 | 21,272.42 | 16,052.67 | 21.4 | 21.8 | 0.5953 | 0.1312 | -63.3 | 5.4% | 4.3% | 722,932,193 | -8,140,607 |
| 2025-11-27 | 23,950.00 | 46.62 | 40.64 | 42.56 | 22.1 | 23.3 | -106.9129 | 837.2946 | -944.2074 | 25,545.02 | 21,190.13 | 15,924.14 | 22.9 | 23.3 | 0.5787 | 0.1340 | -58.8 | 154.8% | 138.9% | 728,095,605 | 736,946 |
| 2025-11-26 | 25,550.00 | 50.86 | 91.73 | 50.49 | 33.9 | 24.5 | 4.7046 | 1,073.3464 | -1,068.6419 | 25,712.91 | 21,096.58 | 15,789.26 | 24.6 | 26.0 | 0.5622 | 0.1282 | -56.9 | -48.2% | -46.1% | 732,995,914 | 7,425,536 |
| 2025-11-25 | 24,550.00 | 48.12 | 86.39 | 45.00 | 26.3 | 15.2 | -15.8086 | 1,340.5069 | -1,356.3154 | 25,730.06 | 20,945.61 | 15,625.21 | 26.5 | 28.6 | 0.5557 | 0.1371 | -82.6 | 107.7% | 131.2% | 731,072,800 | 2,861,697 |
| 2025-11-24 | 22,050.00 | 40.40 | 28.84 | 27.84 | 4.0 | 4.0 | 60.0574 | 1,679.5857 | -1,619.5284 | 25,854.28 | 20,823.43 | 15,475.21 | 28.3 | 30.7 | 0.5414 | 0.1541 | -86.1 | -32.3% | -31.8% | 727,358,659 | -3,614,927 |
| 2025-11-21 | 21,900.00 | 39.90 | 18.50 | 26.66 | 2.8 | 4.0 | 410.5618 | 2,084.4678 | -1,673.9060 | 26,254.73 | 20,781.85 | 15,364.71 | 29.8 | 29.7 | 0.4975 | 0.1585 | -104.9 | -4.4% | -5.3% | 725,570,378 | 1,578,066 |
| 2025-11-20 | 22,100.00 | 40.31 | 20.48 | 27.16 | 3.8 | 5.1 | 867.2338 | 2,502.9443 | -1,635.7105 | 26,713.12 | 20,743.95 | 15,254.88 | 31.3 | 27.8 | 0.4513 | 0.1607 | -93.3 | -60.4% | -62.7% | 728,211,103 | -2,661,746 |
| 2025-11-19 | 23,450.00 | 43.14 | 32.10 | 30.52 | 10.6 | 6.4 | 1,417.1354 | 2,911.8720 | -1,494.7366 | 27,198.71 | 20,697.98 | 15,139.83 | 33.2 | 26.9 | 0.4121 | 0.1539 | -91.6 | 1.5% | 8.4% | 730,973,586 | -5,885,811 |
| 2025-11-18 | 21,950.00 | 38.70 | 0.88 | 21.26 | 0.0 | 2.3 | 1,960.9424 | 3,285.5561 | -1,324.6137 | 27,593.32 | 20,604.69 | 15,000.16 | 35.3 | 25.9 | 0.3935 | 0.1628 | -104.6 | 14.9% | -1.8% | 723,992,312 | -14,384,476 |
| 2025-11-17 | 25,700.00 | 47.27 | 2.06 | 29.76 | 0.0 | 4.6 | 2,779.2423 | 3,616.7095 | -837.4672 | 28,187.35 | 20,559.09 | 14,883.36 | 37.6 | 24.9 | 0.3448 | 0.1371 | -23.6 | 294.5% | 239.1% | 730,872,849 | -8,464,451 |
2025-12-05
종가 28,350.00
RSI14 / RSI2 / RSI7
58.7 / 90.2 / 66.3
StochRSI K / D
100.0 / 83.0
MACD / Sig / Hist
256.034 / 190.645 / 65.389
EMA20 / 60 / 120
25,680 / 22,015 / 17,012
ADX14 / ADX7
19.5 / 27.5
BBW
0.5611
ATR14_n
0.1079
CCI20
55.2
VolChg1d
-15.3%
ValChg1d
-13.4%
OBV
267,112,851
OBV_Chg3d
35,095,919
2025-12-04
종가 27,750.00
RSI14 / RSI2 / RSI7
57.3 / 87.7 / 64.1
StochRSI K / D
100.0 / 66.0
MACD / Sig / Hist
6.223 / 174.298 / -168.074
EMA20 / 60 / 120
25,399 / 21,801 / 16,822
ADX14 / ADX7
19.0 / 23.2
BBW
0.5696
ATR14_n
0.1097
CCI20
11.3
VolChg1d
733.8%
ValChg1d
868.1%
OBV
249,898,196
OBV_Chg3d
14,571,610
2025-12-03
종가 23,900.00
RSI14 / RSI2 / RSI7
46.6 / 25.3 / 42.8
StochRSI K / D
34.7 / 32.1
MACD / Sig / Hist
-251.594 / 216.362 / -467.956
EMA20 / 60 / 120
25,152 / 21,585 / 16,468
ADX14 / ADX7
18.9 / 19.9
BBW
0.5827
ATR14_n
0.1222
CCI20
-47.3
VolChg1d
-26.4%
ValChg1d
-29.2%
OBV
727,300,498
OBV_Chg3d
4,368,305
2025-12-02
종가 24,850.00
RSI14 / RSI2 / RSI7
49.4 / 67.2 / 48.9
StochRSI K / D
32.6 / 29.4
MACD / Sig / Hist
-185.040 / 333.351 / -518.391
EMA20 / 60 / 120
25,284 / 21,506 / 16,343
ADX14 / ADX7
19.7 / 21.1
BBW
0.5963
ATR14_n
0.1230
CCI20
-38.4
VolChg1d
-67.3%
ValChg1d
-67.4%
OBV
729,737,430
OBV_Chg3d
1,641,825
2025-12-01
종가 24,950.00
RSI14 / RSI2 / RSI7
49.7 / 73.7 / 49.6
StochRSI K / D
30.8 / 26.3
MACD / Sig / Hist
-194.129 / 462.949 / -657.077
EMA20 / 60 / 120
25,329 / 21,393 / 16,200
ADX14 / ADX7
20.5 / 21.4
BBW
0.6020
ATR14_n
0.1278
CCI20
-28.1
VolChg1d
95.9%
ValChg1d
106.2%
OBV
733,047,084
OBV_Chg3d
51,170
2025-11-28
종가 23,700.00
RSI14 / RSI2 / RSI7
46.0 / 34.6 / 41.4
StochRSI K / D
20.3 / 21.8
MACD / Sig / Hist
-213.087 / 627.218 / -840.305
EMA20 / 60 / 120
25,369 / 21,272 / 16,053
ADX14 / ADX7
21.4 / 21.8
BBW
0.5953
ATR14_n
0.1312
CCI20
-63.3
VolChg1d
5.4%
ValChg1d
4.3%
OBV
722,932,193
OBV_Chg3d
-8,140,607
2025-11-27
종가 23,950.00
RSI14 / RSI2 / RSI7
46.6 / 40.6 / 42.6
StochRSI K / D
22.1 / 23.3
MACD / Sig / Hist
-106.913 / 837.295 / -944.207
EMA20 / 60 / 120
25,545 / 21,190 / 15,924
ADX14 / ADX7
22.9 / 23.3
BBW
0.5787
ATR14_n
0.1340
CCI20
-58.8
VolChg1d
154.8%
ValChg1d
138.9%
OBV
728,095,605
OBV_Chg3d
736,946
2025-11-26
종가 25,550.00
RSI14 / RSI2 / RSI7
50.9 / 91.7 / 50.5
StochRSI K / D
33.9 / 24.5
MACD / Sig / Hist
4.705 / 1,073.346 / -1,068.642
EMA20 / 60 / 120
25,713 / 21,097 / 15,789
ADX14 / ADX7
24.6 / 26.0
BBW
0.5622
ATR14_n
0.1282
CCI20
-56.9
VolChg1d
-48.2%
ValChg1d
-46.1%
OBV
732,995,914
OBV_Chg3d
7,425,536
2025-11-25
종가 24,550.00
RSI14 / RSI2 / RSI7
48.1 / 86.4 / 45.0
StochRSI K / D
26.3 / 15.2
MACD / Sig / Hist
-15.809 / 1,340.507 / -1,356.315
EMA20 / 60 / 120
25,730 / 20,946 / 15,625
ADX14 / ADX7
26.5 / 28.6
BBW
0.5557
ATR14_n
0.1371
CCI20
-82.6
VolChg1d
107.7%
ValChg1d
131.2%
OBV
731,072,800
OBV_Chg3d
2,861,697
2025-11-24
종가 22,050.00
RSI14 / RSI2 / RSI7
40.4 / 28.8 / 27.8
StochRSI K / D
4.0 / 4.0
MACD / Sig / Hist
60.057 / 1,679.586 / -1,619.528
EMA20 / 60 / 120
25,854 / 20,823 / 15,475
ADX14 / ADX7
28.3 / 30.7
BBW
0.5414
ATR14_n
0.1541
CCI20
-86.1
VolChg1d
-32.3%
ValChg1d
-31.8%
OBV
727,358,659
OBV_Chg3d
-3,614,927
2025-11-21
종가 21,900.00
RSI14 / RSI2 / RSI7
39.9 / 18.5 / 26.7
StochRSI K / D
2.8 / 4.0
MACD / Sig / Hist
410.562 / 2,084.468 / -1,673.906
EMA20 / 60 / 120
26,255 / 20,782 / 15,365
ADX14 / ADX7
29.8 / 29.7
BBW
0.4975
ATR14_n
0.1585
CCI20
-104.9
VolChg1d
-4.4%
ValChg1d
-5.3%
OBV
725,570,378
OBV_Chg3d
1,578,066
2025-11-20
종가 22,100.00
RSI14 / RSI2 / RSI7
40.3 / 20.5 / 27.2
StochRSI K / D
3.8 / 5.1
MACD / Sig / Hist
867.234 / 2,502.944 / -1,635.711
EMA20 / 60 / 120
26,713 / 20,744 / 15,255
ADX14 / ADX7
31.3 / 27.8
BBW
0.4513
ATR14_n
0.1607
CCI20
-93.3
VolChg1d
-60.4%
ValChg1d
-62.7%
OBV
728,211,103
OBV_Chg3d
-2,661,746
2025-11-19
종가 23,450.00
RSI14 / RSI2 / RSI7
43.1 / 32.1 / 30.5
StochRSI K / D
10.6 / 6.4
MACD / Sig / Hist
1,417.135 / 2,911.872 / -1,494.737
EMA20 / 60 / 120
27,199 / 20,698 / 15,140
ADX14 / ADX7
33.2 / 26.9
BBW
0.4121
ATR14_n
0.1539
CCI20
-91.6
VolChg1d
1.5%
ValChg1d
8.4%
OBV
730,973,586
OBV_Chg3d
-5,885,811
2025-11-18
종가 21,950.00
RSI14 / RSI2 / RSI7
38.7 / 0.9 / 21.3
StochRSI K / D
0.0 / 2.3
MACD / Sig / Hist
1,960.942 / 3,285.556 / -1,324.614
EMA20 / 60 / 120
27,593 / 20,605 / 15,000
ADX14 / ADX7
35.3 / 25.9
BBW
0.3935
ATR14_n
0.1628
CCI20
-104.6
VolChg1d
14.9%
ValChg1d
-1.8%
OBV
723,992,312
OBV_Chg3d
-14,384,476
2025-11-17
종가 25,700.00
RSI14 / RSI2 / RSI7
47.3 / 2.1 / 29.8
StochRSI K / D
0.0 / 4.6
MACD / Sig / Hist
2,779.242 / 3,616.710 / -837.467
EMA20 / 60 / 120
28,187 / 20,559 / 14,883
ADX14 / ADX7
37.6 / 24.9
BBW
0.3448
ATR14_n
0.1371
CCI20
-23.6
VolChg1d
294.5%
ValChg1d
239.1%
OBV
730,872,849
OBV_Chg3d
-8,464,451
