예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
인천도시가스
034590
KOSPI
26,500.00
기준일: 2025-12-05
-50 (-0.19%)
전일 종가 대비
시장
KOSPI
최근 거래량
830
코드
034590
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 56.5 · 모멘텀 양호 (RSI2 46.9, RSI7 60)
추세 강함 (ADX 31.2)
변동성 낮음 (~0%)
거래대금 보통 (약 0.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
56.5 / 46.9 / 60.0
RSI 56.5 · 모멘텀 양호 (RSI2 46.9, RSI7 60)
StochRSI (K/D)
88.6 / 86.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
66.67 / 40.08 / 26.59
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
26,341 / 26,199 / 25,993
단기·중기·장기 이동평균 구조
ADX14 / ADX7
31.2 / 34.6
추세 강함 (ADX 31.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
1.14%
일 평균 변동폭 (가격 대비 비율)
CCI20
62.8
±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.
38.5%
상승 비율
38.5%
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 | 26,500.00 | 56.47 | 46.90 | 59.96 | 88.6 | 86.0 | 66.6666 | 40.0771 | 26.5895 | 26,341.29 | 26,199.03 | 25,992.74 | 31.2 | 34.6 | 0.0285 | 0.0114 | 62.8 | -46.1% | -46.2% | 7,659 | 1,340 |
| 2025-12-04 | 26,550.00 | 58.35 | 92.20 | 64.44 | 100.0 | 83.4 | 60.1778 | 33.4297 | 26.7481 | 26,324.58 | 26,188.83 | 25,984.21 | 31.5 | 37.8 | 0.0293 | 0.0117 | 95.2 | -29.0% | -29.0% | 8,489 | 7,683 |
| 2025-12-03 | 26,550.00 | 58.35 | 92.20 | 64.44 | 80.8 | 66.8 | 45.9362 | 26.7525 | 19.1836 | 26,300.86 | 26,173.41 | 25,957.17 | 32.0 | 42.3 | 0.0299 | 0.0118 | 74.1 | -60.6% | -60.5% | 1,881,347 | 7,683 |
| 2025-12-02 | 26,450.00 | 55.81 | 84.91 | 60.06 | 61.6 | 52.7 | 27.0826 | 21.9566 | 5.1260 | 26,274.63 | 26,160.64 | 25,947.21 | 31.9 | 45.5 | 0.0326 | 0.0119 | 57.7 | 342.5% | 344.1% | 1,879,177 | 8,150 |
| 2025-12-01 | 26,350.00 | 53.17 | 71.69 | 55.34 | 49.8 | 43.9 | 12.8066 | 20.6751 | -7.8685 | 26,256.17 | 26,150.83 | 25,938.76 | 31.7 | 48.1 | 0.0326 | 0.0120 | 38.9 | -52.8% | -52.8% | 1,873,664 | 1,206 |
| 2025-11-28 | 26,350.00 | 53.17 | 71.69 | 55.34 | 49.8 | 37.9 | 4.5806 | 22.6422 | -18.0616 | 26,246.29 | 26,144.08 | 25,931.84 | 30.9 | 48.9 | 0.0325 | 0.0124 | 28.0 | 84.3% | 86.0% | 1,873,664 | 3,920 |
| 2025-11-27 | 26,100.00 | 46.22 | 37.36 | 42.98 | 19.0 | 26.0 | -5.9853 | 27.1576 | -33.1429 | 26,235.38 | 26,137.10 | 25,924.82 | 30.0 | 49.8 | 0.0324 | 0.0126 | -29.8 | -47.3% | -47.7% | 1,871,027 | -3,744 |
| 2025-11-26 | 26,300.00 | 51.94 | 72.54 | 53.05 | 44.4 | 33.0 | 6.0704 | 35.4434 | -29.3729 | 26,249.63 | 26,138.36 | 25,921.87 | 28.2 | 47.9 | 0.0319 | 0.0127 | -13.6 | -46.0% | -45.4% | 1,872,458 | -2,313 |
| 2025-11-25 | 26,000.00 | 41.93 | 6.51 | 32.81 | 0.0 | 21.6 | 1.0059 | 42.7866 | -41.7807 | 26,244.32 | 26,132.88 | 25,915.52 | 26.4 | 45.7 | 0.0320 | 0.0128 | -72.9 | 238.8% | 236.2% | 1,869,744 | -13,956 |
| 2025-11-24 | 26,200.00 | 48.14 | 32.81 | 43.53 | 41.2 | 43.1 | 25.0726 | 53.2318 | -28.1592 | 26,270.04 | 26,137.38 | 25,914.10 | 23.9 | 41.3 | 0.0312 | 0.0128 | -11.1 | -83.4% | -83.4% | 1,874,771 | -7,408 |
| 2025-11-21 | 26,200.00 | 48.14 | 32.81 | 43.53 | 41.2 | 45.1 | 35.0621 | 60.2716 | -25.2095 | 26,277.41 | 26,135.26 | 25,909.29 | 21.5 | 37.0 | 0.0310 | 0.0133 | -195.6 | 487.1% | 484.8% | 1,874,771 | -3,007 |
| 2025-11-20 | 26,300.00 | 51.42 | 66.26 | 49.48 | 53.0 | 49.1 | 47.3023 | 66.5739 | -19.2716 | 26,285.56 | 26,133.07 | 25,904.41 | 18.8 | 31.1 | 0.0308 | 0.0098 | -28.5 | -65.4% | -65.3% | 1,883,700 | 452 |
| 2025-11-19 | 26,200.00 | 48.14 | 31.18 | 42.78 | 41.2 | 45.3 | 52.0555 | 71.3918 | -19.3364 | 26,284.04 | 26,127.41 | 25,897.76 | 19.0 | 32.7 | 0.0312 | 0.0098 | -74.9 | -19.5% | -19.4% | 1,882,179 | -8,206 |
| 2025-11-18 | 26,150.00 | 46.46 | 7.00 | 39.34 | 35.1 | 49.4 | 67.5469 | 76.2259 | -8.6791 | 26,292.89 | 26,124.95 | 25,892.68 | 18.6 | 31.8 | 0.0314 | 0.0099 | -76.6 | -23.4% | -23.5% | 1,877,778 | -15,050 |
| 2025-11-17 | 26,200.00 | 47.90 | 8.49 | 41.48 | 40.3 | 63.6 | 91.4279 | 78.3957 | 13.0322 | 26,307.93 | 26,124.10 | 25,888.35 | 18.4 | 31.4 | 0.0309 | 0.0099 | -27.0 | 192.1% | 187.8% | 1,883,248 | -9,580 |
2025-12-05
종가 26,500.00
RSI14 / RSI2 / RSI7
56.5 / 46.9 / 60.0
StochRSI K / D
88.6 / 86.0
MACD / Sig / Hist
66.667 / 40.077 / 26.590
EMA20 / 60 / 120
26,341 / 26,199 / 25,993
ADX14 / ADX7
31.2 / 34.6
BBW
0.0285
ATR14_n
0.0114
CCI20
62.8
VolChg1d
-46.1%
ValChg1d
-46.2%
OBV
7,659
OBV_Chg3d
1,340
2025-12-04
종가 26,550.00
RSI14 / RSI2 / RSI7
58.4 / 92.2 / 64.4
StochRSI K / D
100.0 / 83.4
MACD / Sig / Hist
60.178 / 33.430 / 26.748
EMA20 / 60 / 120
26,325 / 26,189 / 25,984
ADX14 / ADX7
31.5 / 37.8
BBW
0.0293
ATR14_n
0.0117
CCI20
95.2
VolChg1d
-29.0%
ValChg1d
-29.0%
OBV
8,489
OBV_Chg3d
7,683
2025-12-03
종가 26,550.00
RSI14 / RSI2 / RSI7
58.4 / 92.2 / 64.4
StochRSI K / D
80.8 / 66.8
MACD / Sig / Hist
45.936 / 26.753 / 19.184
EMA20 / 60 / 120
26,301 / 26,173 / 25,957
ADX14 / ADX7
32.0 / 42.3
BBW
0.0299
ATR14_n
0.0118
CCI20
74.1
VolChg1d
-60.6%
ValChg1d
-60.5%
OBV
1,881,347
OBV_Chg3d
7,683
2025-12-02
종가 26,450.00
RSI14 / RSI2 / RSI7
55.8 / 84.9 / 60.1
StochRSI K / D
61.6 / 52.7
MACD / Sig / Hist
27.083 / 21.957 / 5.126
EMA20 / 60 / 120
26,275 / 26,161 / 25,947
ADX14 / ADX7
31.9 / 45.5
BBW
0.0326
ATR14_n
0.0119
CCI20
57.7
VolChg1d
342.5%
ValChg1d
344.1%
OBV
1,879,177
OBV_Chg3d
8,150
2025-12-01
종가 26,350.00
RSI14 / RSI2 / RSI7
53.2 / 71.7 / 55.3
StochRSI K / D
49.8 / 43.9
MACD / Sig / Hist
12.807 / 20.675 / -7.869
EMA20 / 60 / 120
26,256 / 26,151 / 25,939
ADX14 / ADX7
31.7 / 48.1
BBW
0.0326
ATR14_n
0.0120
CCI20
38.9
VolChg1d
-52.8%
ValChg1d
-52.8%
OBV
1,873,664
OBV_Chg3d
1,206
2025-11-28
종가 26,350.00
RSI14 / RSI2 / RSI7
53.2 / 71.7 / 55.3
StochRSI K / D
49.8 / 37.9
MACD / Sig / Hist
4.581 / 22.642 / -18.062
EMA20 / 60 / 120
26,246 / 26,144 / 25,932
ADX14 / ADX7
30.9 / 48.9
BBW
0.0325
ATR14_n
0.0124
CCI20
28.0
VolChg1d
84.3%
ValChg1d
86.0%
OBV
1,873,664
OBV_Chg3d
3,920
2025-11-27
종가 26,100.00
RSI14 / RSI2 / RSI7
46.2 / 37.4 / 43.0
StochRSI K / D
19.0 / 26.0
MACD / Sig / Hist
-5.985 / 27.158 / -33.143
EMA20 / 60 / 120
26,235 / 26,137 / 25,925
ADX14 / ADX7
30.0 / 49.8
BBW
0.0324
ATR14_n
0.0126
CCI20
-29.8
VolChg1d
-47.3%
ValChg1d
-47.7%
OBV
1,871,027
OBV_Chg3d
-3,744
2025-11-26
종가 26,300.00
RSI14 / RSI2 / RSI7
51.9 / 72.5 / 53.1
StochRSI K / D
44.4 / 33.0
MACD / Sig / Hist
6.070 / 35.443 / -29.373
EMA20 / 60 / 120
26,250 / 26,138 / 25,922
ADX14 / ADX7
28.2 / 47.9
BBW
0.0319
ATR14_n
0.0127
CCI20
-13.6
VolChg1d
-46.0%
ValChg1d
-45.4%
OBV
1,872,458
OBV_Chg3d
-2,313
2025-11-25
종가 26,000.00
RSI14 / RSI2 / RSI7
41.9 / 6.5 / 32.8
StochRSI K / D
0.0 / 21.6
MACD / Sig / Hist
1.006 / 42.787 / -41.781
EMA20 / 60 / 120
26,244 / 26,133 / 25,916
ADX14 / ADX7
26.4 / 45.7
BBW
0.0320
ATR14_n
0.0128
CCI20
-72.9
VolChg1d
238.8%
ValChg1d
236.2%
OBV
1,869,744
OBV_Chg3d
-13,956
2025-11-24
종가 26,200.00
RSI14 / RSI2 / RSI7
48.1 / 32.8 / 43.5
StochRSI K / D
41.2 / 43.1
MACD / Sig / Hist
25.073 / 53.232 / -28.159
EMA20 / 60 / 120
26,270 / 26,137 / 25,914
ADX14 / ADX7
23.9 / 41.3
BBW
0.0312
ATR14_n
0.0128
CCI20
-11.1
VolChg1d
-83.4%
ValChg1d
-83.4%
OBV
1,874,771
OBV_Chg3d
-7,408
2025-11-21
종가 26,200.00
RSI14 / RSI2 / RSI7
48.1 / 32.8 / 43.5
StochRSI K / D
41.2 / 45.1
MACD / Sig / Hist
35.062 / 60.272 / -25.210
EMA20 / 60 / 120
26,277 / 26,135 / 25,909
ADX14 / ADX7
21.5 / 37.0
BBW
0.0310
ATR14_n
0.0133
CCI20
-195.6
VolChg1d
487.1%
ValChg1d
484.8%
OBV
1,874,771
OBV_Chg3d
-3,007
2025-11-20
종가 26,300.00
RSI14 / RSI2 / RSI7
51.4 / 66.3 / 49.5
StochRSI K / D
53.0 / 49.1
MACD / Sig / Hist
47.302 / 66.574 / -19.272
EMA20 / 60 / 120
26,286 / 26,133 / 25,904
ADX14 / ADX7
18.8 / 31.1
BBW
0.0308
ATR14_n
0.0098
CCI20
-28.5
VolChg1d
-65.4%
ValChg1d
-65.3%
OBV
1,883,700
OBV_Chg3d
452
2025-11-19
종가 26,200.00
RSI14 / RSI2 / RSI7
48.1 / 31.2 / 42.8
StochRSI K / D
41.2 / 45.3
MACD / Sig / Hist
52.056 / 71.392 / -19.336
EMA20 / 60 / 120
26,284 / 26,127 / 25,898
ADX14 / ADX7
19.0 / 32.7
BBW
0.0312
ATR14_n
0.0098
CCI20
-74.9
VolChg1d
-19.5%
ValChg1d
-19.4%
OBV
1,882,179
OBV_Chg3d
-8,206
2025-11-18
종가 26,150.00
RSI14 / RSI2 / RSI7
46.5 / 7.0 / 39.3
StochRSI K / D
35.1 / 49.4
MACD / Sig / Hist
67.547 / 76.226 / -8.679
EMA20 / 60 / 120
26,293 / 26,125 / 25,893
ADX14 / ADX7
18.6 / 31.8
BBW
0.0314
ATR14_n
0.0099
CCI20
-76.6
VolChg1d
-23.4%
ValChg1d
-23.5%
OBV
1,877,778
OBV_Chg3d
-15,050
2025-11-17
종가 26,200.00
RSI14 / RSI2 / RSI7
47.9 / 8.5 / 41.5
StochRSI K / D
40.3 / 63.6
MACD / Sig / Hist
91.428 / 78.396 / 13.032
EMA20 / 60 / 120
26,308 / 26,124 / 25,888
ADX14 / ADX7
18.4 / 31.4
BBW
0.0309
ATR14_n
0.0099
CCI20
-27.0
VolChg1d
192.1%
ValChg1d
187.8%
OBV
1,883,248
OBV_Chg3d
-9,580
