예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
빅솔론
093190
KOSDAQ
5,950.00
기준일: 2025-12-05
+0 (+0.00%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
5,575
코드
093190
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 53.3 · 중립 (RSI2 62.5, RSI7 50.6)
상승 추세 (ADX 10.8)
변동성 낮음 (~0%)
거래대금 보통 (약 0.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
53.3 / 62.5 / 50.6
RSI 53.3 · 중립 (RSI2 62.5, RSI7 50.6)
StochRSI (K/D)
34.1 / 23.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
28.27 / 37.47 / -9.20
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,934 / 5,881 / 5,833
단기·중기·장기 이동평균 구조
ADX14 / ADX7
10.8 / 22.1
상승 추세 (ADX 10.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.25%
일 평균 변동폭 (가격 대비 비율)
CCI20
75.1
±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.
44.4%
상승 비율
44.4%
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 | 5,950.00 | 53.25 | 62.47 | 50.61 | 34.1 | 23.6 | 28.2710 | 37.4691 | -9.1981 | 5,934.18 | 5,880.60 | 5,833.01 | 10.8 | 22.1 | 0.0308 | 0.0225 | 75.1 | -16.3% | -16.3% | 195,325 | -2,109 |
| 2025-12-04 | 5,950.00 | 53.25 | 62.47 | 50.61 | 22.6 | 13.0 | 30.4561 | 39.7686 | -9.3126 | 5,932.52 | 5,878.25 | 5,831.04 | 9.0 | 15.3 | 0.0419 | 0.0206 | 0.2 | -24.1% | -23.7% | 195,325 | -6,079 |
| 2025-12-03 | 5,920.00 | 50.58 | 13.05 | 43.14 | 0.0 | 3.5 | 32.8071 | 42.1043 | -9.2972 | 5,930.68 | 5,872.80 | 5,784.93 | 8.4 | 11.1 | 0.0525 | 0.0203 | -37.6 | 120.8% | 120.1% | 8,948,341 | -5,429 |
| 2025-12-02 | 5,940.00 | 52.44 | 23.26 | 47.22 | 0.0 | 7.0 | 38.3791 | 44.4286 | -6.0494 | 5,931.80 | 5,871.20 | 5,782.66 | 8.8 | 11.5 | 0.0585 | 0.0212 | 31.5 | -45.7% | -45.9% | 8,957,107 | 492 |
| 2025-12-01 | 5,970.00 | 55.26 | 56.28 | 53.76 | 12.1 | 13.9 | 42.8965 | 45.9409 | -3.0444 | 5,930.94 | 5,868.87 | 5,780.02 | 9.2 | 11.0 | 0.0667 | 0.0206 | 40.2 | 156.8% | 157.7% | 8,961,077 | 2,588 |
| 2025-11-28 | 5,950.00 | 53.72 | 16.98 | 49.78 | 3.0 | 15.7 | 44.9838 | 46.7020 | -1.7183 | 5,926.83 | 5,865.44 | 5,776.83 | 9.6 | 11.6 | 0.0718 | 0.0212 | 47.2 | 51.8% | 51.3% | 8,953,770 | -4,719 |
| 2025-11-27 | 5,970.00 | 55.50 | 30.84 | 53.74 | 13.5 | 28.5 | 49.0300 | 47.1316 | 1.8984 | 5,924.39 | 5,862.57 | 5,773.92 | 10.1 | 13.0 | 0.0751 | 0.0216 | 67.7 | -71.4% | -71.6% | 8,956,615 | 5,465 |
| 2025-11-26 | 6,000.00 | 58.18 | 79.47 | 59.87 | 42.1 | 43.5 | 51.4449 | 46.6570 | 4.7879 | 5,919.59 | 5,858.93 | 5,770.62 | 10.8 | 14.3 | 0.0779 | 0.0219 | 76.5 | -10.6% | -10.6% | 8,958,489 | 10,375 |
| 2025-11-25 | 6,000.00 | 58.18 | 79.47 | 59.87 | 48.8 | 44.8 | 50.7244 | 45.4600 | 5.2643 | 5,911.12 | 5,854.15 | 5,766.77 | 11.6 | 15.9 | 0.0803 | 0.0222 | 80.7 | 141.7% | 143.0% | 8,958,489 | 7,683 |
| 2025-11-24 | 5,970.00 | 56.36 | 66.11 | 56.20 | 41.0 | 40.9 | 49.0669 | 44.1440 | 4.9229 | 5,901.77 | 5,849.20 | 5,762.85 | 12.4 | 18.3 | 0.0783 | 0.0230 | 58.4 | 12.8% | 13.7% | 8,951,150 | -365 |
| 2025-11-21 | 5,920.00 | 53.21 | 25.97 | 49.63 | 33.3 | 40.8 | 49.2922 | 42.9132 | 6.3789 | 5,894.59 | 5,845.11 | 5,759.37 | 12.7 | 19.0 | 0.0769 | 0.0235 | 28.6 | 279.7% | 278.4% | 8,948,114 | -1,538 |
| 2025-11-20 | 5,940.00 | 54.68 | 34.03 | 52.32 | 39.1 | 48.2 | 53.9537 | 41.3185 | 12.6352 | 5,891.91 | 5,842.57 | 5,756.67 | 13.1 | 19.7 | 0.0765 | 0.0225 | 49.6 | -61.9% | -62.3% | 8,950,806 | -9,552 |
| 2025-11-19 | 5,990.00 | 58.42 | 55.60 | 59.20 | 53.8 | 57.3 | 57.0823 | 38.1597 | 18.9226 | 5,886.85 | 5,839.27 | 5,753.58 | 14.0 | 22.9 | 0.0756 | 0.0221 | 71.4 | -82.6% | -82.4% | 8,951,515 | -11,810 |
| 2025-11-18 | 5,920.00 | 54.36 | 20.21 | 51.55 | 37.8 | 60.8 | 55.1544 | 33.4291 | 21.7253 | 5,875.99 | 5,834.16 | 5,749.61 | 14.9 | 25.6 | 0.0729 | 0.0227 | 69.6 | 260.8% | 254.8% | 8,949,652 | 8,269 |
| 2025-11-17 | 6,020.00 | 62.44 | 46.92 | 66.91 | 69.7 | 83.8 | 59.0186 | 27.9977 | 31.0209 | 5,871.36 | 5,831.25 | 5,746.75 | 15.8 | 28.7 | 0.0722 | 0.0217 | 184.9 | -86.5% | -86.7% | 8,960,358 | 22,350 |
2025-12-05
종가 5,950.00
RSI14 / RSI2 / RSI7
53.3 / 62.5 / 50.6
StochRSI K / D
34.1 / 23.6
MACD / Sig / Hist
28.271 / 37.469 / -9.198
EMA20 / 60 / 120
5,934 / 5,881 / 5,833
ADX14 / ADX7
10.8 / 22.1
BBW
0.0308
ATR14_n
0.0225
CCI20
75.1
VolChg1d
-16.3%
ValChg1d
-16.3%
OBV
195,325
OBV_Chg3d
-2,109
2025-12-04
종가 5,950.00
RSI14 / RSI2 / RSI7
53.3 / 62.5 / 50.6
StochRSI K / D
22.6 / 13.0
MACD / Sig / Hist
30.456 / 39.769 / -9.313
EMA20 / 60 / 120
5,933 / 5,878 / 5,831
ADX14 / ADX7
9.0 / 15.3
BBW
0.0419
ATR14_n
0.0206
CCI20
0.2
VolChg1d
-24.1%
ValChg1d
-23.7%
OBV
195,325
OBV_Chg3d
-6,079
2025-12-03
종가 5,920.00
RSI14 / RSI2 / RSI7
50.6 / 13.1 / 43.1
StochRSI K / D
0.0 / 3.5
MACD / Sig / Hist
32.807 / 42.104 / -9.297
EMA20 / 60 / 120
5,931 / 5,873 / 5,785
ADX14 / ADX7
8.4 / 11.1
BBW
0.0525
ATR14_n
0.0203
CCI20
-37.6
VolChg1d
120.8%
ValChg1d
120.1%
OBV
8,948,341
OBV_Chg3d
-5,429
2025-12-02
종가 5,940.00
RSI14 / RSI2 / RSI7
52.4 / 23.3 / 47.2
StochRSI K / D
0.0 / 7.0
MACD / Sig / Hist
38.379 / 44.429 / -6.049
EMA20 / 60 / 120
5,932 / 5,871 / 5,783
ADX14 / ADX7
8.8 / 11.5
BBW
0.0585
ATR14_n
0.0212
CCI20
31.5
VolChg1d
-45.7%
ValChg1d
-45.9%
OBV
8,957,107
OBV_Chg3d
492
2025-12-01
종가 5,970.00
RSI14 / RSI2 / RSI7
55.3 / 56.3 / 53.8
StochRSI K / D
12.1 / 13.9
MACD / Sig / Hist
42.897 / 45.941 / -3.044
EMA20 / 60 / 120
5,931 / 5,869 / 5,780
ADX14 / ADX7
9.2 / 11.0
BBW
0.0667
ATR14_n
0.0206
CCI20
40.2
VolChg1d
156.8%
ValChg1d
157.7%
OBV
8,961,077
OBV_Chg3d
2,588
2025-11-28
종가 5,950.00
RSI14 / RSI2 / RSI7
53.7 / 17.0 / 49.8
StochRSI K / D
3.0 / 15.7
MACD / Sig / Hist
44.984 / 46.702 / -1.718
EMA20 / 60 / 120
5,927 / 5,865 / 5,777
ADX14 / ADX7
9.6 / 11.6
BBW
0.0718
ATR14_n
0.0212
CCI20
47.2
VolChg1d
51.8%
ValChg1d
51.3%
OBV
8,953,770
OBV_Chg3d
-4,719
2025-11-27
종가 5,970.00
RSI14 / RSI2 / RSI7
55.5 / 30.8 / 53.7
StochRSI K / D
13.5 / 28.5
MACD / Sig / Hist
49.030 / 47.132 / 1.898
EMA20 / 60 / 120
5,924 / 5,863 / 5,774
ADX14 / ADX7
10.1 / 13.0
BBW
0.0751
ATR14_n
0.0216
CCI20
67.7
VolChg1d
-71.4%
ValChg1d
-71.6%
OBV
8,956,615
OBV_Chg3d
5,465
2025-11-26
종가 6,000.00
RSI14 / RSI2 / RSI7
58.2 / 79.5 / 59.9
StochRSI K / D
42.1 / 43.5
MACD / Sig / Hist
51.445 / 46.657 / 4.788
EMA20 / 60 / 120
5,920 / 5,859 / 5,771
ADX14 / ADX7
10.8 / 14.3
BBW
0.0779
ATR14_n
0.0219
CCI20
76.5
VolChg1d
-10.6%
ValChg1d
-10.6%
OBV
8,958,489
OBV_Chg3d
10,375
2025-11-25
종가 6,000.00
RSI14 / RSI2 / RSI7
58.2 / 79.5 / 59.9
StochRSI K / D
48.8 / 44.8
MACD / Sig / Hist
50.724 / 45.460 / 5.264
EMA20 / 60 / 120
5,911 / 5,854 / 5,767
ADX14 / ADX7
11.6 / 15.9
BBW
0.0803
ATR14_n
0.0222
CCI20
80.7
VolChg1d
141.7%
ValChg1d
143.0%
OBV
8,958,489
OBV_Chg3d
7,683
2025-11-24
종가 5,970.00
RSI14 / RSI2 / RSI7
56.4 / 66.1 / 56.2
StochRSI K / D
41.0 / 40.9
MACD / Sig / Hist
49.067 / 44.144 / 4.923
EMA20 / 60 / 120
5,902 / 5,849 / 5,763
ADX14 / ADX7
12.4 / 18.3
BBW
0.0783
ATR14_n
0.0230
CCI20
58.4
VolChg1d
12.8%
ValChg1d
13.7%
OBV
8,951,150
OBV_Chg3d
-365
2025-11-21
종가 5,920.00
RSI14 / RSI2 / RSI7
53.2 / 26.0 / 49.6
StochRSI K / D
33.3 / 40.8
MACD / Sig / Hist
49.292 / 42.913 / 6.379
EMA20 / 60 / 120
5,895 / 5,845 / 5,759
ADX14 / ADX7
12.7 / 19.0
BBW
0.0769
ATR14_n
0.0235
CCI20
28.6
VolChg1d
279.7%
ValChg1d
278.4%
OBV
8,948,114
OBV_Chg3d
-1,538
2025-11-20
종가 5,940.00
RSI14 / RSI2 / RSI7
54.7 / 34.0 / 52.3
StochRSI K / D
39.1 / 48.2
MACD / Sig / Hist
53.954 / 41.319 / 12.635
EMA20 / 60 / 120
5,892 / 5,843 / 5,757
ADX14 / ADX7
13.1 / 19.7
BBW
0.0765
ATR14_n
0.0225
CCI20
49.6
VolChg1d
-61.9%
ValChg1d
-62.3%
OBV
8,950,806
OBV_Chg3d
-9,552
2025-11-19
종가 5,990.00
RSI14 / RSI2 / RSI7
58.4 / 55.6 / 59.2
StochRSI K / D
53.8 / 57.3
MACD / Sig / Hist
57.082 / 38.160 / 18.923
EMA20 / 60 / 120
5,887 / 5,839 / 5,754
ADX14 / ADX7
14.0 / 22.9
BBW
0.0756
ATR14_n
0.0221
CCI20
71.4
VolChg1d
-82.6%
ValChg1d
-82.4%
OBV
8,951,515
OBV_Chg3d
-11,810
2025-11-18
종가 5,920.00
RSI14 / RSI2 / RSI7
54.4 / 20.2 / 51.6
StochRSI K / D
37.8 / 60.8
MACD / Sig / Hist
55.154 / 33.429 / 21.725
EMA20 / 60 / 120
5,876 / 5,834 / 5,750
ADX14 / ADX7
14.9 / 25.6
BBW
0.0729
ATR14_n
0.0227
CCI20
69.6
VolChg1d
260.8%
ValChg1d
254.8%
OBV
8,949,652
OBV_Chg3d
8,269
2025-11-17
종가 6,020.00
RSI14 / RSI2 / RSI7
62.4 / 46.9 / 66.9
StochRSI K / D
69.7 / 83.8
MACD / Sig / Hist
59.019 / 27.998 / 31.021
EMA20 / 60 / 120
5,871 / 5,831 / 5,747
ADX14 / ADX7
15.8 / 28.7
BBW
0.0722
ATR14_n
0.0217
CCI20
184.9
VolChg1d
-86.5%
ValChg1d
-86.7%
OBV
8,960,358
OBV_Chg3d
22,350
