예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
원익머트리얼즈
104830
KOSDAQ
31,100.00
기준일: 2025-12-05
+800 (+2.64%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
39,827
코드
104830
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 47.5 · 중립 (RSI2 58.7, RSI7 47.6)
추세 약함/조정 (ADX 14.6)
변동성 낮음 (~0%)
거래대금 보통 (약 12.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
47.5 / 58.7 / 47.6
RSI 47.5 · 중립 (RSI2 58.7, RSI7 47.6)
StochRSI (K/D)
53.5 / 39.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-367.27 / -249.27 / -118.00
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
31,548 / 30,633 / 28,196
단기·중기·장기 이동평균 구조
ADX14 / ADX7
14.6 / 15.7
추세 약함/조정 (ADX 14.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.14%
일 평균 변동폭 (가격 대비 비율)
CCI20
-59.1
±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.
50%
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 | 31,100.00 | 47.50 | 58.67 | 47.59 | 53.5 | 39.7 | -367.2689 | -249.2678 | -118.0011 | 31,547.95 | 30,632.73 | 28,195.54 | 14.6 | 15.7 | 0.1956 | 0.0514 | -59.1 | -43.7% | -42.2% | 3,507,214 | -74,060 |
| 2025-12-04 | 30,300.00 | 43.51 | 11.77 | 37.45 | 12.6 | 26.0 | -380.4465 | -219.7675 | -160.6790 | 31,595.10 | 30,616.89 | 28,146.73 | 15.7 | 17.4 | 0.1958 | 0.0539 | -75.2 | 63.7% | 58.0% | 3,467,387 | -156,581 |
| 2025-12-03 | 31,400.00 | 48.18 | 53.54 | 48.52 | 43.2 | 39.3 | -310.2699 | -179.5863 | -130.6836 | 31,731.42 | 30,623.62 | 28,146.56 | 16.9 | 19.5 | 0.1905 | 0.0522 | -35.0 | 1.2% | 0.8% | 8,919,377 | -24,162 |
| 2025-12-02 | 31,500.00 | 48.62 | 63.84 | 49.66 | 39.5 | 35.5 | -328.1951 | -146.9154 | -181.2797 | 31,766.31 | 30,597.30 | 28,091.88 | 17.3 | 19.5 | 0.1897 | 0.0542 | -16.9 | -30.8% | -31.6% | 8,962,566 | 42,003 |
| 2025-12-01 | 31,850.00 | 50.11 | 96.23 | 53.44 | 47.8 | 31.4 | -356.4823 | -101.5954 | -254.8869 | 31,794.34 | 30,566.70 | 28,034.60 | 17.5 | 18.5 | 0.1898 | 0.0549 | -32.9 | 168.6% | 179.2% | 9,005,260 | 84,697 |
| 2025-11-28 | 30,650.00 | 44.72 | 71.03 | 40.03 | 17.6 | 15.1 | -423.0382 | -37.8737 | -385.1645 | 31,788.49 | 30,523.20 | 27,970.48 | 17.9 | 18.4 | 0.1898 | 0.0579 | -87.0 | -48.6% | -48.4% | 8,943,539 | 101,453 |
| 2025-11-27 | 30,500.00 | 44.02 | 50.19 | 38.12 | 13.6 | 12.5 | -379.6526 | 58.4174 | -438.0700 | 31,908.33 | 30,518.90 | 27,925.44 | 19.2 | 21.2 | 0.1841 | 0.0606 | -69.6 | -43.0% | -43.0% | 8,920,563 | 138,697 |
| 2025-11-26 | 30,500.00 | 44.02 | 50.19 | 38.12 | 13.6 | 11.5 | -303.4820 | 167.9349 | -471.4169 | 32,056.57 | 30,519.54 | 27,882.17 | 20.4 | 24.1 | 0.1785 | 0.0597 | -127.1 | 30.3% | 31.4% | 8,920,563 | 256,040 |
| 2025-11-25 | 30,250.00 | 42.98 | 28.89 | 35.61 | 7.8 | 9.3 | -201.8462 | 285.7891 | -487.6353 | 32,220.42 | 30,520.21 | 27,838.18 | 21.0 | 23.7 | 0.1733 | 0.0616 | -129.2 | -48.7% | -48.3% | 8,842,086 | -2,524 |
| 2025-11-24 | 30,000.00 | 41.98 | 9.54 | 33.29 | 2.1 | 10.9 | -43.7315 | 407.6980 | -451.4294 | 32,427.83 | 30,529.36 | 27,797.64 | 22.1 | 24.6 | 0.1615 | 0.0635 | -199.8 | -34.8% | -34.6% | 8,781,866 | -140,216 |
| 2025-11-21 | 29,900.00 | 41.60 | 4.33 | 32.46 | 0.0 | 19.6 | 184.1711 | 520.5553 | -336.3843 | 32,683.40 | 30,547.31 | 27,760.63 | 22.5 | 22.4 | 0.1423 | 0.0652 | -209.5 | 132.5% | 112.6% | 8,664,523 | -328,441 |
| 2025-11-20 | 32,700.00 | 50.16 | 22.29 | 46.38 | 28.9 | 39.1 | 482.5605 | 604.6514 | -122.0909 | 32,976.38 | 30,569.25 | 27,724.67 | 23.2 | 20.3 | 0.1169 | 0.0563 | 24.4 | 9.3% | 7.7% | 8,844,610 | -269,958 |
| 2025-11-19 | 33,200.00 | 51.93 | 35.39 | 49.64 | 42.5 | 49.4 | 571.3039 | 635.1741 | -63.8701 | 33,005.48 | 30,497.02 | 27,641.05 | 23.7 | 21.2 | 0.1222 | 0.0556 | 30.5 | -41.7% | -42.1% | 8,922,082 | -51,823 |
| 2025-11-18 | 33,400.00 | 52.62 | 40.11 | 50.86 | 47.8 | 56.3 | 625.3539 | 651.1416 | -25.7877 | 32,985.00 | 30,405.40 | 27,547.62 | 24.5 | 23.1 | 0.1228 | 0.0557 | 63.9 | -13.6% | -16.6% | 8,992,964 | -139,669 |
| 2025-11-17 | 34,600.00 | 56.82 | 66.81 | 58.26 | 75.0 | 64.8 | 664.8816 | 657.5886 | 7.2931 | 32,941.32 | 30,303.89 | 27,449.26 | 25.1 | 24.0 | 0.1228 | 0.0535 | 146.4 | -11.4% | -6.2% | 9,114,568 | 31,912 |
2025-12-05
종가 31,100.00
RSI14 / RSI2 / RSI7
47.5 / 58.7 / 47.6
StochRSI K / D
53.5 / 39.7
MACD / Sig / Hist
-367.269 / -249.268 / -118.001
EMA20 / 60 / 120
31,548 / 30,633 / 28,196
ADX14 / ADX7
14.6 / 15.7
BBW
0.1956
ATR14_n
0.0514
CCI20
-59.1
VolChg1d
-43.7%
ValChg1d
-42.2%
OBV
3,507,214
OBV_Chg3d
-74,060
2025-12-04
종가 30,300.00
RSI14 / RSI2 / RSI7
43.5 / 11.8 / 37.5
StochRSI K / D
12.6 / 26.0
MACD / Sig / Hist
-380.447 / -219.768 / -160.679
EMA20 / 60 / 120
31,595 / 30,617 / 28,147
ADX14 / ADX7
15.7 / 17.4
BBW
0.1958
ATR14_n
0.0539
CCI20
-75.2
VolChg1d
63.7%
ValChg1d
58.0%
OBV
3,467,387
OBV_Chg3d
-156,581
2025-12-03
종가 31,400.00
RSI14 / RSI2 / RSI7
48.2 / 53.5 / 48.5
StochRSI K / D
43.2 / 39.3
MACD / Sig / Hist
-310.270 / -179.586 / -130.684
EMA20 / 60 / 120
31,731 / 30,624 / 28,147
ADX14 / ADX7
16.9 / 19.5
BBW
0.1905
ATR14_n
0.0522
CCI20
-35.0
VolChg1d
1.2%
ValChg1d
0.8%
OBV
8,919,377
OBV_Chg3d
-24,162
2025-12-02
종가 31,500.00
RSI14 / RSI2 / RSI7
48.6 / 63.8 / 49.7
StochRSI K / D
39.5 / 35.5
MACD / Sig / Hist
-328.195 / -146.915 / -181.280
EMA20 / 60 / 120
31,766 / 30,597 / 28,092
ADX14 / ADX7
17.3 / 19.5
BBW
0.1897
ATR14_n
0.0542
CCI20
-16.9
VolChg1d
-30.8%
ValChg1d
-31.6%
OBV
8,962,566
OBV_Chg3d
42,003
2025-12-01
종가 31,850.00
RSI14 / RSI2 / RSI7
50.1 / 96.2 / 53.4
StochRSI K / D
47.8 / 31.4
MACD / Sig / Hist
-356.482 / -101.595 / -254.887
EMA20 / 60 / 120
31,794 / 30,567 / 28,035
ADX14 / ADX7
17.5 / 18.5
BBW
0.1898
ATR14_n
0.0549
CCI20
-32.9
VolChg1d
168.6%
ValChg1d
179.2%
OBV
9,005,260
OBV_Chg3d
84,697
2025-11-28
종가 30,650.00
RSI14 / RSI2 / RSI7
44.7 / 71.0 / 40.0
StochRSI K / D
17.6 / 15.1
MACD / Sig / Hist
-423.038 / -37.874 / -385.165
EMA20 / 60 / 120
31,788 / 30,523 / 27,970
ADX14 / ADX7
17.9 / 18.4
BBW
0.1898
ATR14_n
0.0579
CCI20
-87.0
VolChg1d
-48.6%
ValChg1d
-48.4%
OBV
8,943,539
OBV_Chg3d
101,453
2025-11-27
종가 30,500.00
RSI14 / RSI2 / RSI7
44.0 / 50.2 / 38.1
StochRSI K / D
13.6 / 12.5
MACD / Sig / Hist
-379.653 / 58.417 / -438.070
EMA20 / 60 / 120
31,908 / 30,519 / 27,925
ADX14 / ADX7
19.2 / 21.2
BBW
0.1841
ATR14_n
0.0606
CCI20
-69.6
VolChg1d
-43.0%
ValChg1d
-43.0%
OBV
8,920,563
OBV_Chg3d
138,697
2025-11-26
종가 30,500.00
RSI14 / RSI2 / RSI7
44.0 / 50.2 / 38.1
StochRSI K / D
13.6 / 11.5
MACD / Sig / Hist
-303.482 / 167.935 / -471.417
EMA20 / 60 / 120
32,057 / 30,520 / 27,882
ADX14 / ADX7
20.4 / 24.1
BBW
0.1785
ATR14_n
0.0597
CCI20
-127.1
VolChg1d
30.3%
ValChg1d
31.4%
OBV
8,920,563
OBV_Chg3d
256,040
2025-11-25
종가 30,250.00
RSI14 / RSI2 / RSI7
43.0 / 28.9 / 35.6
StochRSI K / D
7.8 / 9.3
MACD / Sig / Hist
-201.846 / 285.789 / -487.635
EMA20 / 60 / 120
32,220 / 30,520 / 27,838
ADX14 / ADX7
21.0 / 23.7
BBW
0.1733
ATR14_n
0.0616
CCI20
-129.2
VolChg1d
-48.7%
ValChg1d
-48.3%
OBV
8,842,086
OBV_Chg3d
-2,524
2025-11-24
종가 30,000.00
RSI14 / RSI2 / RSI7
42.0 / 9.5 / 33.3
StochRSI K / D
2.1 / 10.9
MACD / Sig / Hist
-43.732 / 407.698 / -451.429
EMA20 / 60 / 120
32,428 / 30,529 / 27,798
ADX14 / ADX7
22.1 / 24.6
BBW
0.1615
ATR14_n
0.0635
CCI20
-199.8
VolChg1d
-34.8%
ValChg1d
-34.6%
OBV
8,781,866
OBV_Chg3d
-140,216
2025-11-21
종가 29,900.00
RSI14 / RSI2 / RSI7
41.6 / 4.3 / 32.5
StochRSI K / D
0.0 / 19.6
MACD / Sig / Hist
184.171 / 520.555 / -336.384
EMA20 / 60 / 120
32,683 / 30,547 / 27,761
ADX14 / ADX7
22.5 / 22.4
BBW
0.1423
ATR14_n
0.0652
CCI20
-209.5
VolChg1d
132.5%
ValChg1d
112.6%
OBV
8,664,523
OBV_Chg3d
-328,441
2025-11-20
종가 32,700.00
RSI14 / RSI2 / RSI7
50.2 / 22.3 / 46.4
StochRSI K / D
28.9 / 39.1
MACD / Sig / Hist
482.561 / 604.651 / -122.091
EMA20 / 60 / 120
32,976 / 30,569 / 27,725
ADX14 / ADX7
23.2 / 20.3
BBW
0.1169
ATR14_n
0.0563
CCI20
24.4
VolChg1d
9.3%
ValChg1d
7.7%
OBV
8,844,610
OBV_Chg3d
-269,958
2025-11-19
종가 33,200.00
RSI14 / RSI2 / RSI7
51.9 / 35.4 / 49.6
StochRSI K / D
42.5 / 49.4
MACD / Sig / Hist
571.304 / 635.174 / -63.870
EMA20 / 60 / 120
33,005 / 30,497 / 27,641
ADX14 / ADX7
23.7 / 21.2
BBW
0.1222
ATR14_n
0.0556
CCI20
30.5
VolChg1d
-41.7%
ValChg1d
-42.1%
OBV
8,922,082
OBV_Chg3d
-51,823
2025-11-18
종가 33,400.00
RSI14 / RSI2 / RSI7
52.6 / 40.1 / 50.9
StochRSI K / D
47.8 / 56.3
MACD / Sig / Hist
625.354 / 651.142 / -25.788
EMA20 / 60 / 120
32,985 / 30,405 / 27,548
ADX14 / ADX7
24.5 / 23.1
BBW
0.1228
ATR14_n
0.0557
CCI20
63.9
VolChg1d
-13.6%
ValChg1d
-16.6%
OBV
8,992,964
OBV_Chg3d
-139,669
2025-11-17
종가 34,600.00
RSI14 / RSI2 / RSI7
56.8 / 66.8 / 58.3
StochRSI K / D
75.0 / 64.8
MACD / Sig / Hist
664.882 / 657.589 / 7.293
EMA20 / 60 / 120
32,941 / 30,304 / 27,449
ADX14 / ADX7
25.1 / 24.0
BBW
0.1228
ATR14_n
0.0535
CCI20
146.4
VolChg1d
-11.4%
ValChg1d
-6.2%
OBV
9,114,568
OBV_Chg3d
31,912
