예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
기가레인
049080
KOSDAQ
560.00
기준일: 2025-12-05
-16 (-2.78%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
191,585
코드
049080
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 45.4 · 중립 (RSI2 3.9, RSI7 31.1)
추세 약함/조정 (ADX 41.9)
변동성 낮음 (~0%)
거래대금 보통 (약 1.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
45.4 / 3.9 / 31.1
RSI 45.4 · 중립 (RSI2 3.9, RSI7 31.1)
StochRSI (K/D)
0.0 / 13.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
8.04 / 14.41 / -6.37
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
578 / 546 / 526
단기·중기·장기 이동평균 구조
ADX14 / ADX7
41.9 / 28.3
추세 약함/조정 (ADX 41.9)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
5.22%
일 평균 변동폭 (가격 대비 비율)
CCI20
-126.6
±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.
33.3%
상승 비율
66.7%
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 | 560.00 | 45.44 | 3.89 | 31.05 | 0.0 | 13.6 | 8.0414 | 14.4141 | -6.3727 | 578.43 | 545.61 | 526.42 | 41.9 | 28.3 | 0.1351 | 0.0522 | -126.6 | 14.7% | 11.5% | 31,533,615 | -477,146 |
| 2025-12-04 | 576.00 | 51.05 | 13.26 | 41.01 | 24.0 | 27.1 | 10.8566 | 16.0073 | -5.1507 | 580.38 | 545.13 | 525.85 | 43.7 | 31.1 | 0.1307 | 0.0522 | -88.9 | 41.0% | 39.3% | 31,725,200 | -150,470 |
| 2025-12-03 | 583.00 | 53.74 | 27.97 | 46.63 | 28.2 | 30.3 | 12.6628 | 17.2949 | -4.6321 | 580.84 | 544.13 | 529.41 | 45.4 | 35.5 | 0.1337 | 0.0524 | -43.3 | -12.3% | -13.0% | 766,179,008 | -110,758 |
| 2025-12-02 | 588.00 | 55.68 | 46.32 | 50.89 | 31.6 | 32.3 | 14.0713 | 18.4529 | -4.3816 | 580.61 | 542.82 | 528.50 | 46.1 | 37.4 | 0.1378 | 0.0541 | -64.7 | 6.1% | 7.0% | 766,297,499 | 161,598 |
| 2025-12-01 | 583.00 | 54.14 | 20.11 | 46.71 | 23.1 | 33.0 | 15.1553 | 19.5483 | -4.3930 | 579.83 | 541.28 | 527.51 | 46.9 | 40.5 | 0.1412 | 0.0560 | -26.5 | -17.2% | -19.4% | 766,162,408 | 211,815 |
| 2025-11-28 | 599.00 | 60.39 | 91.88 | 60.92 | 46.9 | 42.9 | 16.8275 | 20.6465 | -3.8190 | 579.50 | 539.87 | 526.57 | 47.2 | 40.6 | 0.1392 | 0.0545 | -1.7 | -17.0% | -16.1% | 766,289,766 | 145,298 |
| 2025-11-27 | 593.00 | 58.73 | 75.44 | 56.69 | 40.6 | 39.0 | 17.0880 | 21.6013 | -4.5133 | 577.44 | 537.87 | 525.36 | 47.5 | 40.8 | 0.1763 | 0.0573 | -8.5 | -4.4% | -4.3% | 766,135,901 | 148,307 |
| 2025-11-26 | 592.00 | 58.46 | 70.46 | 56.01 | 39.6 | 37.3 | 17.7829 | 22.7296 | -4.9467 | 575.81 | 536.00 | 524.22 | 47.8 | 41.0 | 0.2110 | 0.0560 | -6.1 | 23.6% | 23.2% | 765,950,593 | 298,105 |
| 2025-11-25 | 594.00 | 59.18 | 88.38 | 57.56 | 41.2 | 35.1 | 18.5129 | 23.9663 | -5.4534 | 574.10 | 534.10 | 523.08 | 48.4 | 43.1 | 0.2182 | 0.0576 | 14.5 | -53.2% | -52.7% | 766,144,468 | 828,666 |
| 2025-11-24 | 588.00 | 57.73 | 81.21 | 54.30 | 34.9 | 28.9 | 18.9718 | 25.3296 | -6.3578 | 572.01 | 532.07 | 521.89 | 48.8 | 44.1 | 0.2557 | 0.0598 | 18.8 | -0.5% | 0.9% | 765,987,594 | 1,571,146 |
| 2025-11-21 | 580.00 | 55.80 | 68.07 | 49.91 | 27.9 | 22.9 | 19.8925 | 26.9191 | -7.0266 | 570.32 | 530.17 | 520.78 | 49.2 | 45.2 | 0.2971 | 0.0603 | -1.5 | -62.6% | -62.5% | 765,652,488 | 911,581 |
| 2025-11-20 | 579.00 | 55.56 | 66.61 | 49.39 | 27.1 | 17.9 | 21.5928 | 28.6757 | -7.0830 | 569.30 | 528.48 | 519.78 | 50.0 | 48.1 | 0.3539 | 0.0598 | 18.4 | 177.2% | 191.8% | 765,315,802 | 222,736 |
| 2025-11-19 | 550.00 | 48.09 | 1.01 | 31.74 | 0.0 | 8.8 | 23.5507 | 30.4465 | -6.8957 | 568.28 | 526.77 | 518.79 | 50.8 | 51.4 | 0.3944 | 0.0568 | -24.6 | -7.9% | -9.2% | 764,416,448 | -1,105,166 |
| 2025-11-18 | 558.00 | 50.26 | 1.38 | 34.59 | 0.0 | 17.5 | 28.6599 | 32.1704 | -3.5105 | 570.21 | 525.98 | 518.26 | 53.2 | 56.3 | 0.4279 | 0.0570 | 3.9 | -17.8% | -21.6% | 764,740,907 | -993,519 |
| 2025-11-17 | 585.00 | 58.51 | 3.71 | 46.75 | 0.0 | 35.1 | 33.9497 | 33.0480 | 0.9017 | 571.49 | 524.90 | 517.59 | 55.0 | 64.7 | 0.4595 | 0.0549 | 39.5 | 101.4% | 93.1% | 765,093,066 | -942,600 |
2025-12-05
종가 560.00
RSI14 / RSI2 / RSI7
45.4 / 3.9 / 31.1
StochRSI K / D
0.0 / 13.6
MACD / Sig / Hist
8.041 / 14.414 / -6.373
EMA20 / 60 / 120
578 / 546 / 526
ADX14 / ADX7
41.9 / 28.3
BBW
0.1351
ATR14_n
0.0522
CCI20
-126.6
VolChg1d
14.7%
ValChg1d
11.5%
OBV
31,533,615
OBV_Chg3d
-477,146
2025-12-04
종가 576.00
RSI14 / RSI2 / RSI7
51.1 / 13.3 / 41.0
StochRSI K / D
24.0 / 27.1
MACD / Sig / Hist
10.857 / 16.007 / -5.151
EMA20 / 60 / 120
580 / 545 / 526
ADX14 / ADX7
43.7 / 31.1
BBW
0.1307
ATR14_n
0.0522
CCI20
-88.9
VolChg1d
41.0%
ValChg1d
39.3%
OBV
31,725,200
OBV_Chg3d
-150,470
2025-12-03
종가 583.00
RSI14 / RSI2 / RSI7
53.7 / 28.0 / 46.6
StochRSI K / D
28.2 / 30.3
MACD / Sig / Hist
12.663 / 17.295 / -4.632
EMA20 / 60 / 120
581 / 544 / 529
ADX14 / ADX7
45.4 / 35.5
BBW
0.1337
ATR14_n
0.0524
CCI20
-43.3
VolChg1d
-12.3%
ValChg1d
-13.0%
OBV
766,179,008
OBV_Chg3d
-110,758
2025-12-02
종가 588.00
RSI14 / RSI2 / RSI7
55.7 / 46.3 / 50.9
StochRSI K / D
31.6 / 32.3
MACD / Sig / Hist
14.071 / 18.453 / -4.382
EMA20 / 60 / 120
581 / 543 / 529
ADX14 / ADX7
46.1 / 37.4
BBW
0.1378
ATR14_n
0.0541
CCI20
-64.7
VolChg1d
6.1%
ValChg1d
7.0%
OBV
766,297,499
OBV_Chg3d
161,598
2025-12-01
종가 583.00
RSI14 / RSI2 / RSI7
54.1 / 20.1 / 46.7
StochRSI K / D
23.1 / 33.0
MACD / Sig / Hist
15.155 / 19.548 / -4.393
EMA20 / 60 / 120
580 / 541 / 528
ADX14 / ADX7
46.9 / 40.5
BBW
0.1412
ATR14_n
0.0560
CCI20
-26.5
VolChg1d
-17.2%
ValChg1d
-19.4%
OBV
766,162,408
OBV_Chg3d
211,815
2025-11-28
종가 599.00
RSI14 / RSI2 / RSI7
60.4 / 91.9 / 60.9
StochRSI K / D
46.9 / 42.9
MACD / Sig / Hist
16.828 / 20.647 / -3.819
EMA20 / 60 / 120
579 / 540 / 527
ADX14 / ADX7
47.2 / 40.6
BBW
0.1392
ATR14_n
0.0545
CCI20
-1.7
VolChg1d
-17.0%
ValChg1d
-16.1%
OBV
766,289,766
OBV_Chg3d
145,298
2025-11-27
종가 593.00
RSI14 / RSI2 / RSI7
58.7 / 75.4 / 56.7
StochRSI K / D
40.6 / 39.0
MACD / Sig / Hist
17.088 / 21.601 / -4.513
EMA20 / 60 / 120
577 / 538 / 525
ADX14 / ADX7
47.5 / 40.8
BBW
0.1763
ATR14_n
0.0573
CCI20
-8.5
VolChg1d
-4.4%
ValChg1d
-4.3%
OBV
766,135,901
OBV_Chg3d
148,307
2025-11-26
종가 592.00
RSI14 / RSI2 / RSI7
58.5 / 70.5 / 56.0
StochRSI K / D
39.6 / 37.3
MACD / Sig / Hist
17.783 / 22.730 / -4.947
EMA20 / 60 / 120
576 / 536 / 524
ADX14 / ADX7
47.8 / 41.0
BBW
0.2110
ATR14_n
0.0560
CCI20
-6.1
VolChg1d
23.6%
ValChg1d
23.2%
OBV
765,950,593
OBV_Chg3d
298,105
2025-11-25
종가 594.00
RSI14 / RSI2 / RSI7
59.2 / 88.4 / 57.6
StochRSI K / D
41.2 / 35.1
MACD / Sig / Hist
18.513 / 23.966 / -5.453
EMA20 / 60 / 120
574 / 534 / 523
ADX14 / ADX7
48.4 / 43.1
BBW
0.2182
ATR14_n
0.0576
CCI20
14.5
VolChg1d
-53.2%
ValChg1d
-52.7%
OBV
766,144,468
OBV_Chg3d
828,666
2025-11-24
종가 588.00
RSI14 / RSI2 / RSI7
57.7 / 81.2 / 54.3
StochRSI K / D
34.9 / 28.9
MACD / Sig / Hist
18.972 / 25.330 / -6.358
EMA20 / 60 / 120
572 / 532 / 522
ADX14 / ADX7
48.8 / 44.1
BBW
0.2557
ATR14_n
0.0598
CCI20
18.8
VolChg1d
-0.5%
ValChg1d
0.9%
OBV
765,987,594
OBV_Chg3d
1,571,146
2025-11-21
종가 580.00
RSI14 / RSI2 / RSI7
55.8 / 68.1 / 49.9
StochRSI K / D
27.9 / 22.9
MACD / Sig / Hist
19.893 / 26.919 / -7.027
EMA20 / 60 / 120
570 / 530 / 521
ADX14 / ADX7
49.2 / 45.2
BBW
0.2971
ATR14_n
0.0603
CCI20
-1.5
VolChg1d
-62.6%
ValChg1d
-62.5%
OBV
765,652,488
OBV_Chg3d
911,581
2025-11-20
종가 579.00
RSI14 / RSI2 / RSI7
55.6 / 66.6 / 49.4
StochRSI K / D
27.1 / 17.9
MACD / Sig / Hist
21.593 / 28.676 / -7.083
EMA20 / 60 / 120
569 / 528 / 520
ADX14 / ADX7
50.0 / 48.1
BBW
0.3539
ATR14_n
0.0598
CCI20
18.4
VolChg1d
177.2%
ValChg1d
191.8%
OBV
765,315,802
OBV_Chg3d
222,736
2025-11-19
종가 550.00
RSI14 / RSI2 / RSI7
48.1 / 1.0 / 31.7
StochRSI K / D
0.0 / 8.8
MACD / Sig / Hist
23.551 / 30.447 / -6.896
EMA20 / 60 / 120
568 / 527 / 519
ADX14 / ADX7
50.8 / 51.4
BBW
0.3944
ATR14_n
0.0568
CCI20
-24.6
VolChg1d
-7.9%
ValChg1d
-9.2%
OBV
764,416,448
OBV_Chg3d
-1,105,166
2025-11-18
종가 558.00
RSI14 / RSI2 / RSI7
50.3 / 1.4 / 34.6
StochRSI K / D
0.0 / 17.5
MACD / Sig / Hist
28.660 / 32.170 / -3.511
EMA20 / 60 / 120
570 / 526 / 518
ADX14 / ADX7
53.2 / 56.3
BBW
0.4279
ATR14_n
0.0570
CCI20
3.9
VolChg1d
-17.8%
ValChg1d
-21.6%
OBV
764,740,907
OBV_Chg3d
-993,519
2025-11-17
종가 585.00
RSI14 / RSI2 / RSI7
58.5 / 3.7 / 46.8
StochRSI K / D
0.0 / 35.1
MACD / Sig / Hist
33.950 / 33.048 / 0.902
EMA20 / 60 / 120
571 / 525 / 518
ADX14 / ADX7
55.0 / 64.7
BBW
0.4595
ATR14_n
0.0549
CCI20
39.5
VolChg1d
101.4%
ValChg1d
93.1%
OBV
765,093,066
OBV_Chg3d
-942,600
