예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
오션인더블유
052300
KOSDAQ
2,525.00
기준일: 2025-12-05
+115 (+4.77%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
230,601
코드
052300
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 69 · 강한 모멘텀 (RSI2 98.9, RSI7 86.2)
추세 약함/조정 (ADX 21)
변동성 낮음 (~0%)
거래대금 보통 (약 5.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
69.0 / 98.9 / 86.2
RSI 69 · 강한 모멘텀 (RSI2 98.9, RSI7 86.2)
StochRSI (K/D)
100.0 / 98.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-16.69 / -62.04 / 45.35
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,287 / 2,451 / 2,591
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.0 / 46.6
추세 약함/조정 (ADX 21)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
4.59%
일 평균 변동폭 (가격 대비 비율)
CCI20
294.6
±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.
41.7%
상승 비율
50%
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 | 2,525.00 | 68.98 | 98.92 | 86.17 | 100.0 | 98.5 | -16.6863 | -62.0399 | 45.3536 | 2,286.61 | 2,450.96 | 2,590.52 | 21.0 | 46.6 | 0.1566 | 0.0459 | 294.6 | 55.0% | 62.4% | -996,263 | 433,116 |
| 2025-12-04 | 2,410.00 | 61.82 | 97.67 | 80.31 | 100.0 | 97.1 | -42.1338 | -73.3783 | 31.2445 | 2,261.52 | 2,448.45 | 2,591.62 | 17.7 | 40.1 | 0.1069 | 0.0436 | 188.7 | 176.6% | 196.9% | -1,226,864 | 175,297 |
| 2025-12-03 | 2,245.00 | 44.90 | 86.08 | 58.95 | 100.0 | 94.2 | -62.2939 | -81.1922 | 18.8983 | 2,245.89 | 2,447.72 | 2,522.94 | 14.9 | 33.8 | 0.0776 | 0.0412 | -9.3 | 97.6% | 102.5% | 11,112,092 | 13,750 |
| 2025-12-02 | 2,190.00 | 36.14 | 18.02 | 40.52 | 81.1 | 88.4 | -70.3173 | -85.9168 | 15.5995 | 2,245.98 | 2,454.59 | 2,527.61 | 14.1 | 31.4 | 0.0773 | 0.0426 | -33.4 | 112.5% | 111.1% | 11,058,317 | -40,025 |
| 2025-12-01 | 2,205.00 | 37.65 | 54.04 | 45.27 | 95.4 | 95.6 | -73.9353 | -89.8166 | 15.8814 | 2,251.88 | 2,463.56 | 2,533.29 | 13.2 | 28.6 | 0.0781 | 0.0423 | -54.2 | -3.7% | -4.0% | 11,085,535 | 12,265 |
| 2025-11-28 | 2,210.00 | 38.15 | 81.02 | 46.84 | 100.0 | 95.8 | -79.0049 | -93.7870 | 14.7820 | 2,256.81 | 2,472.32 | 2,538.81 | 13.1 | 28.3 | 0.0861 | 0.0444 | -24.8 | -46.9% | -46.9% | 11,098,342 | 53,934 |
| 2025-11-27 | 2,210.00 | 38.15 | 81.02 | 46.84 | 100.0 | 91.7 | -84.8356 | -97.4825 | 12.6469 | 2,261.74 | 2,481.21 | 2,544.33 | 12.5 | 25.3 | 0.0931 | 0.0461 | -25.2 | -13.1% | -12.5% | 11,098,342 | 95,601 |
| 2025-11-26 | 2,195.00 | 35.97 | 69.65 | 42.44 | 96.9 | 83.3 | -91.0437 | -100.6442 | 9.6005 | 2,267.19 | 2,490.41 | 2,549.95 | 11.8 | 21.8 | 0.0986 | 0.0461 | -67.8 | -30.7% | -30.1% | 11,073,270 | 43,653 |
| 2025-11-25 | 2,175.00 | 33.05 | 49.50 | 36.43 | 77.6 | 69.7 | -96.1159 | -103.0443 | 6.9284 | 2,274.78 | 2,500.42 | 2,555.92 | 12.0 | 20.6 | 0.1160 | 0.0478 | -111.0 | 55.0% | 56.8% | 11,044,408 | -698 |
| 2025-11-24 | 2,150.00 | 29.30 | 13.65 | 28.41 | 52.9 | 61.8 | -99.1556 | -104.7764 | 5.6209 | 2,285.29 | 2,511.45 | 2,562.32 | 12.7 | 21.3 | 0.1243 | 0.0496 | -121.0 | 73.5% | 70.0% | 11,002,741 | 2,312 |
| 2025-11-21 | 2,195.00 | 32.32 | 37.80 | 35.27 | 72.9 | 70.8 | -99.0475 | -106.1816 | 7.1341 | 2,299.53 | 2,523.70 | 2,569.25 | 13.5 | 22.1 | 0.1322 | 0.0465 | -116.9 | -65.3% | -65.7% | 11,029,617 | 72,370 |
| 2025-11-20 | 2,220.00 | 34.14 | 74.31 | 39.85 | 84.9 | 68.7 | -102.0507 | -107.9652 | 5.9145 | 2,310.53 | 2,534.85 | 2,575.54 | 13.4 | 22.6 | 0.1434 | 0.0474 | -77.8 | 3.5% | 4.9% | 11,045,106 | 19,256 |
| 2025-11-19 | 2,190.00 | 29.74 | 38.90 | 30.58 | 55.8 | 52.6 | -106.9449 | -109.4438 | 2.4989 | 2,320.06 | 2,545.52 | 2,581.51 | 13.5 | 24.7 | 0.1922 | 0.0483 | -107.5 | -37.1% | -36.6% | 11,000,429 | -54,658 |
| 2025-11-18 | 2,175.00 | 27.50 | 6.78 | 25.66 | 40.9 | 49.4 | -108.5817 | -110.0685 | 1.4869 | 2,333.75 | 2,557.57 | 2,588.09 | 13.2 | 24.6 | 0.2040 | 0.0481 | -117.3 | 134.6% | 132.5% | 10,957,247 | -205,718 |
| 2025-11-17 | 2,195.00 | 28.63 | 10.43 | 27.92 | 48.4 | 57.8 | -107.5641 | -110.4402 | 2.8762 | 2,350.46 | 2,570.54 | 2,595.04 | 12.2 | 21.4 | 0.2086 | 0.0482 | -110.3 | -72.9% | -73.1% | 11,025,850 | -173,343 |
2025-12-05
종가 2,525.00
RSI14 / RSI2 / RSI7
69.0 / 98.9 / 86.2
StochRSI K / D
100.0 / 98.5
MACD / Sig / Hist
-16.686 / -62.040 / 45.354
EMA20 / 60 / 120
2,287 / 2,451 / 2,591
ADX14 / ADX7
21.0 / 46.6
BBW
0.1566
ATR14_n
0.0459
CCI20
294.6
VolChg1d
55.0%
ValChg1d
62.4%
OBV
-996,263
OBV_Chg3d
433,116
2025-12-04
종가 2,410.00
RSI14 / RSI2 / RSI7
61.8 / 97.7 / 80.3
StochRSI K / D
100.0 / 97.1
MACD / Sig / Hist
-42.134 / -73.378 / 31.245
EMA20 / 60 / 120
2,262 / 2,448 / 2,592
ADX14 / ADX7
17.7 / 40.1
BBW
0.1069
ATR14_n
0.0436
CCI20
188.7
VolChg1d
176.6%
ValChg1d
196.9%
OBV
-1,226,864
OBV_Chg3d
175,297
2025-12-03
종가 2,245.00
RSI14 / RSI2 / RSI7
44.9 / 86.1 / 59.0
StochRSI K / D
100.0 / 94.2
MACD / Sig / Hist
-62.294 / -81.192 / 18.898
EMA20 / 60 / 120
2,246 / 2,448 / 2,523
ADX14 / ADX7
14.9 / 33.8
BBW
0.0776
ATR14_n
0.0412
CCI20
-9.3
VolChg1d
97.6%
ValChg1d
102.5%
OBV
11,112,092
OBV_Chg3d
13,750
2025-12-02
종가 2,190.00
RSI14 / RSI2 / RSI7
36.1 / 18.0 / 40.5
StochRSI K / D
81.1 / 88.4
MACD / Sig / Hist
-70.317 / -85.917 / 15.600
EMA20 / 60 / 120
2,246 / 2,455 / 2,528
ADX14 / ADX7
14.1 / 31.4
BBW
0.0773
ATR14_n
0.0426
CCI20
-33.4
VolChg1d
112.5%
ValChg1d
111.1%
OBV
11,058,317
OBV_Chg3d
-40,025
2025-12-01
종가 2,205.00
RSI14 / RSI2 / RSI7
37.7 / 54.0 / 45.3
StochRSI K / D
95.4 / 95.6
MACD / Sig / Hist
-73.935 / -89.817 / 15.881
EMA20 / 60 / 120
2,252 / 2,464 / 2,533
ADX14 / ADX7
13.2 / 28.6
BBW
0.0781
ATR14_n
0.0423
CCI20
-54.2
VolChg1d
-3.7%
ValChg1d
-4.0%
OBV
11,085,535
OBV_Chg3d
12,265
2025-11-28
종가 2,210.00
RSI14 / RSI2 / RSI7
38.2 / 81.0 / 46.8
StochRSI K / D
100.0 / 95.8
MACD / Sig / Hist
-79.005 / -93.787 / 14.782
EMA20 / 60 / 120
2,257 / 2,472 / 2,539
ADX14 / ADX7
13.1 / 28.3
BBW
0.0861
ATR14_n
0.0444
CCI20
-24.8
VolChg1d
-46.9%
ValChg1d
-46.9%
OBV
11,098,342
OBV_Chg3d
53,934
2025-11-27
종가 2,210.00
RSI14 / RSI2 / RSI7
38.2 / 81.0 / 46.8
StochRSI K / D
100.0 / 91.7
MACD / Sig / Hist
-84.836 / -97.483 / 12.647
EMA20 / 60 / 120
2,262 / 2,481 / 2,544
ADX14 / ADX7
12.5 / 25.3
BBW
0.0931
ATR14_n
0.0461
CCI20
-25.2
VolChg1d
-13.1%
ValChg1d
-12.5%
OBV
11,098,342
OBV_Chg3d
95,601
2025-11-26
종가 2,195.00
RSI14 / RSI2 / RSI7
36.0 / 69.7 / 42.4
StochRSI K / D
96.9 / 83.3
MACD / Sig / Hist
-91.044 / -100.644 / 9.601
EMA20 / 60 / 120
2,267 / 2,490 / 2,550
ADX14 / ADX7
11.8 / 21.8
BBW
0.0986
ATR14_n
0.0461
CCI20
-67.8
VolChg1d
-30.7%
ValChg1d
-30.1%
OBV
11,073,270
OBV_Chg3d
43,653
2025-11-25
종가 2,175.00
RSI14 / RSI2 / RSI7
33.1 / 49.5 / 36.4
StochRSI K / D
77.6 / 69.7
MACD / Sig / Hist
-96.116 / -103.044 / 6.928
EMA20 / 60 / 120
2,275 / 2,500 / 2,556
ADX14 / ADX7
12.0 / 20.6
BBW
0.1160
ATR14_n
0.0478
CCI20
-111.0
VolChg1d
55.0%
ValChg1d
56.8%
OBV
11,044,408
OBV_Chg3d
-698
2025-11-24
종가 2,150.00
RSI14 / RSI2 / RSI7
29.3 / 13.7 / 28.4
StochRSI K / D
52.9 / 61.8
MACD / Sig / Hist
-99.156 / -104.776 / 5.621
EMA20 / 60 / 120
2,285 / 2,511 / 2,562
ADX14 / ADX7
12.7 / 21.3
BBW
0.1243
ATR14_n
0.0496
CCI20
-121.0
VolChg1d
73.5%
ValChg1d
70.0%
OBV
11,002,741
OBV_Chg3d
2,312
2025-11-21
종가 2,195.00
RSI14 / RSI2 / RSI7
32.3 / 37.8 / 35.3
StochRSI K / D
72.9 / 70.8
MACD / Sig / Hist
-99.048 / -106.182 / 7.134
EMA20 / 60 / 120
2,300 / 2,524 / 2,569
ADX14 / ADX7
13.5 / 22.1
BBW
0.1322
ATR14_n
0.0465
CCI20
-116.9
VolChg1d
-65.3%
ValChg1d
-65.7%
OBV
11,029,617
OBV_Chg3d
72,370
2025-11-20
종가 2,220.00
RSI14 / RSI2 / RSI7
34.1 / 74.3 / 39.9
StochRSI K / D
84.9 / 68.7
MACD / Sig / Hist
-102.051 / -107.965 / 5.915
EMA20 / 60 / 120
2,311 / 2,535 / 2,576
ADX14 / ADX7
13.4 / 22.6
BBW
0.1434
ATR14_n
0.0474
CCI20
-77.8
VolChg1d
3.5%
ValChg1d
4.9%
OBV
11,045,106
OBV_Chg3d
19,256
2025-11-19
종가 2,190.00
RSI14 / RSI2 / RSI7
29.7 / 38.9 / 30.6
StochRSI K / D
55.8 / 52.6
MACD / Sig / Hist
-106.945 / -109.444 / 2.499
EMA20 / 60 / 120
2,320 / 2,546 / 2,582
ADX14 / ADX7
13.5 / 24.7
BBW
0.1922
ATR14_n
0.0483
CCI20
-107.5
VolChg1d
-37.1%
ValChg1d
-36.6%
OBV
11,000,429
OBV_Chg3d
-54,658
2025-11-18
종가 2,175.00
RSI14 / RSI2 / RSI7
27.5 / 6.8 / 25.7
StochRSI K / D
40.9 / 49.4
MACD / Sig / Hist
-108.582 / -110.069 / 1.487
EMA20 / 60 / 120
2,334 / 2,558 / 2,588
ADX14 / ADX7
13.2 / 24.6
BBW
0.2040
ATR14_n
0.0481
CCI20
-117.3
VolChg1d
134.6%
ValChg1d
132.5%
OBV
10,957,247
OBV_Chg3d
-205,718
2025-11-17
종가 2,195.00
RSI14 / RSI2 / RSI7
28.6 / 10.4 / 27.9
StochRSI K / D
48.4 / 57.8
MACD / Sig / Hist
-107.564 / -110.440 / 2.876
EMA20 / 60 / 120
2,350 / 2,571 / 2,595
ADX14 / ADX7
12.2 / 21.4
BBW
0.2086
ATR14_n
0.0482
CCI20
-110.3
VolChg1d
-72.9%
ValChg1d
-73.1%
OBV
11,025,850
OBV_Chg3d
-173,343
