예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
강원랜드
035250
KOSPI
17,920.00
기준일: 2025-12-05
-80 (-0.44%)
전일 종가 대비
시장
KOSPI
최근 거래량
273,371
코드
035250
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 56.5 · 모멘텀 양호 (RSI2 13.3, RSI7 54.7)
추세 양호 (ADX 21.9)
변동성 낮음 (~0%)
거래대금 보통 (약 49.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
56.5 / 13.3 / 54.7
RSI 56.5 · 모멘텀 양호 (RSI2 13.3, RSI7 54.7)
StochRSI (K/D)
40.1 / 60.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
179.04 / 134.34 / 44.70
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
17,744 / 17,703 / 17,753
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.9 / 36.0
추세 양호 (ADX 21.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
1.57%
일 평균 변동폭 (가격 대비 비율)
CCI20
63.5
±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 | 17,920.00 | 56.52 | 13.31 | 54.67 | 40.1 | 60.1 | 179.0425 | 134.3392 | 44.7033 | 17,744.44 | 17,703.31 | 17,753.26 | 21.9 | 36.0 | 0.0694 | 0.0157 | 63.5 | -12.8% | -13.2% | 517,770 | -803,040 |
| 2025-12-04 | 18,000.00 | 58.96 | 24.88 | 60.34 | 66.4 | 80.1 | 188.3777 | 123.1634 | 65.2143 | 17,725.96 | 17,695.97 | 17,750.45 | 22.5 | 40.7 | 0.0801 | 0.0161 | 91.0 | 45.2% | 44.2% | 791,141 | -190,129 |
| 2025-12-03 | 18,120.00 | 62.73 | 71.38 | 69.62 | 93.4 | 93.9 | 189.4215 | 106.8807 | 82.5408 | 17,697.11 | 17,679.91 | 17,695.09 | 22.7 | 44.0 | 0.0847 | 0.0163 | 120.8 | -36.4% | -36.5% | 20,621,206 | 538,196 |
| 2025-12-02 | 18,150.00 | 63.68 | 93.14 | 71.99 | 100.0 | 94.4 | 175.7636 | 86.2455 | 89.5181 | 17,652.60 | 17,665.00 | 17,687.95 | 21.8 | 41.7 | 0.0913 | 0.0169 | 130.8 | -18.1% | -17.7% | 20,837,256 | 1,152,846 |
| 2025-12-01 | 18,060.00 | 62.09 | 87.36 | 69.30 | 94.9 | 88.8 | 152.7201 | 63.8660 | 88.8541 | 17,600.24 | 17,648.55 | 17,680.19 | 20.9 | 39.1 | 0.0897 | 0.0175 | 125.8 | 4.0% | 4.5% | 20,497,716 | 495,103 |
| 2025-11-28 | 17,990.00 | 60.84 | 81.20 | 67.20 | 88.0 | 82.7 | 130.2504 | 41.6524 | 88.5980 | 17,551.84 | 17,634.61 | 17,673.80 | 20.0 | 36.3 | 0.0892 | 0.0178 | 121.8 | 25.3% | 26.2% | 20,083,010 | 476,061 |
| 2025-11-27 | 17,860.00 | 58.50 | 65.66 | 63.19 | 73.3 | 77.5 | 106.8037 | 19.5029 | 87.3007 | 17,505.72 | 17,622.56 | 17,668.49 | 19.6 | 34.8 | 0.0869 | 0.0184 | 114.0 | -19.6% | -19.6% | 19,684,410 | -310,262 |
| 2025-11-26 | 17,870.00 | 58.75 | 67.81 | 63.70 | 84.4 | 81.6 | 88.5599 | -2.3222 | 90.8822 | 17,468.43 | 17,614.51 | 17,665.27 | 19.3 | 33.6 | 0.0842 | 0.0187 | 102.8 | 2.1% | 4.0% | 20,002,613 | 750,815 |
| 2025-11-25 | 17,530.00 | 52.29 | 27.13 | 52.43 | 59.3 | 78.7 | 62.9680 | -25.0428 | 88.0108 | 17,426.16 | 17,605.85 | 17,661.83 | 19.6 | 34.4 | 0.0793 | 0.0190 | 99.3 | -47.8% | -48.9% | 19,606,949 | 1,074,620 |
| 2025-11-24 | 17,920.00 | 62.77 | 98.62 | 75.48 | 100.0 | 98.2 | 64.0056 | -47.0455 | 111.0511 | 17,415.23 | 17,608.42 | 17,664.05 | 19.8 | 35.4 | 0.0779 | 0.0179 | 154.4 | 3.3% | 4.4% | 19,994,672 | 2,041,741 |
| 2025-11-21 | 17,720.00 | 58.84 | 95.76 | 69.60 | 100.0 | 96.4 | 24.6900 | -74.8082 | 99.4982 | 17,362.09 | 17,597.86 | 17,659.74 | 19.3 | 32.3 | 0.0691 | 0.0181 | 127.3 | 24.2% | 24.8% | 19,251,798 | 1,938,876 |
| 2025-11-20 | 17,630.00 | 56.94 | 92.02 | 66.51 | 99.3 | 92.7 | -5.4866 | -99.6828 | 94.1961 | 17,324.42 | 17,593.72 | 17,658.73 | 19.6 | 31.2 | 0.0632 | 0.0180 | 141.2 | -9.5% | -9.1% | 18,532,329 | 1,711,788 |
| 2025-11-19 | 17,560.00 | 55.46 | 87.87 | 64.07 | 93.9 | 86.2 | -34.7595 | -123.2318 | 88.4723 | 17,292.25 | 17,592.49 | 17,659.21 | 19.6 | 28.8 | 0.0581 | 0.0180 | 155.1 | 30.0% | 31.3% | 17,952,931 | 1,448,077 |
| 2025-11-18 | 17,390.00 | 51.71 | 66.92 | 57.66 | 80.4 | 78.4 | -64.4894 | -145.3499 | 80.8605 | 17,264.07 | 17,593.59 | 17,660.88 | 19.7 | 26.0 | 0.0537 | 0.0177 | 91.0 | 56.0% | 56.8% | 17,312,922 | 473,122 |
| 2025-11-17 | 17,300.00 | 49.63 | 39.07 | 53.93 | 72.9 | 76.5 | -84.1885 | -165.5650 | 81.3765 | 17,250.81 | 17,600.49 | 17,665.43 | 21.2 | 27.4 | 0.0524 | 0.0175 | 73.1 | -5.8% | -5.7% | 16,820,541 | -529,616 |
2025-12-05
종가 17,920.00
RSI14 / RSI2 / RSI7
56.5 / 13.3 / 54.7
StochRSI K / D
40.1 / 60.1
MACD / Sig / Hist
179.043 / 134.339 / 44.703
EMA20 / 60 / 120
17,744 / 17,703 / 17,753
ADX14 / ADX7
21.9 / 36.0
BBW
0.0694
ATR14_n
0.0157
CCI20
63.5
VolChg1d
-12.8%
ValChg1d
-13.2%
OBV
517,770
OBV_Chg3d
-803,040
2025-12-04
종가 18,000.00
RSI14 / RSI2 / RSI7
59.0 / 24.9 / 60.3
StochRSI K / D
66.4 / 80.1
MACD / Sig / Hist
188.378 / 123.163 / 65.214
EMA20 / 60 / 120
17,726 / 17,696 / 17,750
ADX14 / ADX7
22.5 / 40.7
BBW
0.0801
ATR14_n
0.0161
CCI20
91.0
VolChg1d
45.2%
ValChg1d
44.2%
OBV
791,141
OBV_Chg3d
-190,129
2025-12-03
종가 18,120.00
RSI14 / RSI2 / RSI7
62.7 / 71.4 / 69.6
StochRSI K / D
93.4 / 93.9
MACD / Sig / Hist
189.422 / 106.881 / 82.541
EMA20 / 60 / 120
17,697 / 17,680 / 17,695
ADX14 / ADX7
22.7 / 44.0
BBW
0.0847
ATR14_n
0.0163
CCI20
120.8
VolChg1d
-36.4%
ValChg1d
-36.5%
OBV
20,621,206
OBV_Chg3d
538,196
2025-12-02
종가 18,150.00
RSI14 / RSI2 / RSI7
63.7 / 93.1 / 72.0
StochRSI K / D
100.0 / 94.4
MACD / Sig / Hist
175.764 / 86.246 / 89.518
EMA20 / 60 / 120
17,653 / 17,665 / 17,688
ADX14 / ADX7
21.8 / 41.7
BBW
0.0913
ATR14_n
0.0169
CCI20
130.8
VolChg1d
-18.1%
ValChg1d
-17.7%
OBV
20,837,256
OBV_Chg3d
1,152,846
2025-12-01
종가 18,060.00
RSI14 / RSI2 / RSI7
62.1 / 87.4 / 69.3
StochRSI K / D
94.9 / 88.8
MACD / Sig / Hist
152.720 / 63.866 / 88.854
EMA20 / 60 / 120
17,600 / 17,649 / 17,680
ADX14 / ADX7
20.9 / 39.1
BBW
0.0897
ATR14_n
0.0175
CCI20
125.8
VolChg1d
4.0%
ValChg1d
4.5%
OBV
20,497,716
OBV_Chg3d
495,103
2025-11-28
종가 17,990.00
RSI14 / RSI2 / RSI7
60.8 / 81.2 / 67.2
StochRSI K / D
88.0 / 82.7
MACD / Sig / Hist
130.250 / 41.652 / 88.598
EMA20 / 60 / 120
17,552 / 17,635 / 17,674
ADX14 / ADX7
20.0 / 36.3
BBW
0.0892
ATR14_n
0.0178
CCI20
121.8
VolChg1d
25.3%
ValChg1d
26.2%
OBV
20,083,010
OBV_Chg3d
476,061
2025-11-27
종가 17,860.00
RSI14 / RSI2 / RSI7
58.5 / 65.7 / 63.2
StochRSI K / D
73.3 / 77.5
MACD / Sig / Hist
106.804 / 19.503 / 87.301
EMA20 / 60 / 120
17,506 / 17,623 / 17,668
ADX14 / ADX7
19.6 / 34.8
BBW
0.0869
ATR14_n
0.0184
CCI20
114.0
VolChg1d
-19.6%
ValChg1d
-19.6%
OBV
19,684,410
OBV_Chg3d
-310,262
2025-11-26
종가 17,870.00
RSI14 / RSI2 / RSI7
58.8 / 67.8 / 63.7
StochRSI K / D
84.4 / 81.6
MACD / Sig / Hist
88.560 / -2.322 / 90.882
EMA20 / 60 / 120
17,468 / 17,615 / 17,665
ADX14 / ADX7
19.3 / 33.6
BBW
0.0842
ATR14_n
0.0187
CCI20
102.8
VolChg1d
2.1%
ValChg1d
4.0%
OBV
20,002,613
OBV_Chg3d
750,815
2025-11-25
종가 17,530.00
RSI14 / RSI2 / RSI7
52.3 / 27.1 / 52.4
StochRSI K / D
59.3 / 78.7
MACD / Sig / Hist
62.968 / -25.043 / 88.011
EMA20 / 60 / 120
17,426 / 17,606 / 17,662
ADX14 / ADX7
19.6 / 34.4
BBW
0.0793
ATR14_n
0.0190
CCI20
99.3
VolChg1d
-47.8%
ValChg1d
-48.9%
OBV
19,606,949
OBV_Chg3d
1,074,620
2025-11-24
종가 17,920.00
RSI14 / RSI2 / RSI7
62.8 / 98.6 / 75.5
StochRSI K / D
100.0 / 98.2
MACD / Sig / Hist
64.006 / -47.046 / 111.051
EMA20 / 60 / 120
17,415 / 17,608 / 17,664
ADX14 / ADX7
19.8 / 35.4
BBW
0.0779
ATR14_n
0.0179
CCI20
154.4
VolChg1d
3.3%
ValChg1d
4.4%
OBV
19,994,672
OBV_Chg3d
2,041,741
2025-11-21
종가 17,720.00
RSI14 / RSI2 / RSI7
58.8 / 95.8 / 69.6
StochRSI K / D
100.0 / 96.4
MACD / Sig / Hist
24.690 / -74.808 / 99.498
EMA20 / 60 / 120
17,362 / 17,598 / 17,660
ADX14 / ADX7
19.3 / 32.3
BBW
0.0691
ATR14_n
0.0181
CCI20
127.3
VolChg1d
24.2%
ValChg1d
24.8%
OBV
19,251,798
OBV_Chg3d
1,938,876
2025-11-20
종가 17,630.00
RSI14 / RSI2 / RSI7
56.9 / 92.0 / 66.5
StochRSI K / D
99.3 / 92.7
MACD / Sig / Hist
-5.487 / -99.683 / 94.196
EMA20 / 60 / 120
17,324 / 17,594 / 17,659
ADX14 / ADX7
19.6 / 31.2
BBW
0.0632
ATR14_n
0.0180
CCI20
141.2
VolChg1d
-9.5%
ValChg1d
-9.1%
OBV
18,532,329
OBV_Chg3d
1,711,788
2025-11-19
종가 17,560.00
RSI14 / RSI2 / RSI7
55.5 / 87.9 / 64.1
StochRSI K / D
93.9 / 86.2
MACD / Sig / Hist
-34.760 / -123.232 / 88.472
EMA20 / 60 / 120
17,292 / 17,592 / 17,659
ADX14 / ADX7
19.6 / 28.8
BBW
0.0581
ATR14_n
0.0180
CCI20
155.1
VolChg1d
30.0%
ValChg1d
31.3%
OBV
17,952,931
OBV_Chg3d
1,448,077
2025-11-18
종가 17,390.00
RSI14 / RSI2 / RSI7
51.7 / 66.9 / 57.7
StochRSI K / D
80.4 / 78.4
MACD / Sig / Hist
-64.489 / -145.350 / 80.861
EMA20 / 60 / 120
17,264 / 17,594 / 17,661
ADX14 / ADX7
19.7 / 26.0
BBW
0.0537
ATR14_n
0.0177
CCI20
91.0
VolChg1d
56.0%
ValChg1d
56.8%
OBV
17,312,922
OBV_Chg3d
473,122
2025-11-17
종가 17,300.00
RSI14 / RSI2 / RSI7
49.6 / 39.1 / 53.9
StochRSI K / D
72.9 / 76.5
MACD / Sig / Hist
-84.189 / -165.565 / 81.377
EMA20 / 60 / 120
17,251 / 17,600 / 17,665
ADX14 / ADX7
21.2 / 27.4
BBW
0.0524
ATR14_n
0.0175
CCI20
73.1
VolChg1d
-5.8%
ValChg1d
-5.7%
OBV
16,820,541
OBV_Chg3d
-529,616
