예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
영원무역
111770
KOSPI
90,500.00
기준일: 2025-12-05
+700 (+0.78%)
전일 종가 대비
시장
KOSPI
최근 거래량
82,288
코드
111770
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 68.8 · 강한 모멘텀 (RSI2 53.4, RSI7 62.8)
추세 강함 (ADX 55.9)
변동성 낮음 (~0%)
거래대금 양호 (약 74.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
68.8 / 53.4 / 62.8
RSI 68.8 · 강한 모멘텀 (RSI2 53.4, RSI7 62.8)
StochRSI (K/D)
3.4 / 7.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
7,224.04 / 7,205.95 / 18.09
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
83,151 / 71,668 / 65,921
단기·중기·장기 이동평균 구조
ADX14 / ADX7
55.9 / 64.0
추세 강함 (ADX 55.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.72%
일 평균 변동폭 (가격 대비 비율)
CCI20
53.9
±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 | 90,500.00 | 68.81 | 53.35 | 62.82 | 3.4 | 7.8 | 7,224.0437 | 7,205.9505 | 18.0932 | 83,151.39 | 71,667.71 | 65,921.19 | 55.9 | 64.0 | 0.5450 | 0.0472 | 53.9 | 33.1% | 34.1% | 1,976,818 | -75,646 |
| 2025-12-04 | 89,800.00 | 68.07 | 36.45 | 61.10 | 0.0 | 12.1 | 7,505.3410 | 7,201.4272 | 303.9137 | 82,377.85 | 71,029.33 | 65,508.10 | 55.7 | 66.3 | 0.6021 | 0.0491 | 58.1 | -35.7% | -36.0% | 1,894,530 | 20,750 |
| 2025-12-03 | 90,300.00 | 69.15 | 41.87 | 62.88 | 0.0 | 24.1 | 7,826.6504 | 7,125.6953 | 700.9550 | 81,596.57 | 70,319.67 | 64,228.80 | 55.2 | 68.0 | 0.6464 | 0.0504 | 65.3 | -46.2% | -48.0% | 9,783,460 | 177,713 |
| 2025-12-02 | 93,400.00 | 76.16 | 77.62 | 74.41 | 38.3 | 48.2 | 8,071.8086 | 6,950.4566 | 1,121.3520 | 80,680.42 | 69,642.37 | 63,790.63 | 54.6 | 69.8 | 0.6891 | 0.0488 | 80.3 | 87.8% | 97.5% | 9,879,569 | 150,214 |
| 2025-12-01 | 88,800.00 | 72.29 | 38.93 | 66.63 | 43.2 | 58.2 | 7,951.6751 | 6,670.1186 | 1,281.5566 | 79,341.51 | 68,837.03 | 63,292.99 | 54.0 | 72.0 | 0.7110 | 0.0496 | 69.7 | -23.0% | -21.9% | 9,700,885 | 88,416 |
| 2025-11-28 | 87,500.00 | 71.06 | 19.19 | 63.97 | 46.3 | 73.2 | 8,151.0441 | 6,349.7294 | 1,801.3146 | 78,345.88 | 68,160.32 | 62,864.30 | 53.8 | 77.0 | 0.7362 | 0.0523 | 79.1 | 5.8% | -1.6% | 9,605,747 | 103,267 |
| 2025-11-27 | 94,000.00 | 89.56 | 100.00 | 97.04 | 100.0 | 100.0 | 8,419.3143 | 5,899.4008 | 2,519.9136 | 77,382.29 | 67,504.74 | 62,450.26 | 53.7 | 82.8 | 0.7554 | 0.0464 | 113.5 | 6.3% | 6.5% | 9,729,355 | 323,154 |
| 2025-11-26 | 93,800.00 | 89.48 | 100.00 | 96.99 | 100.0 | 100.0 | 7,977.4438 | 5,269.4224 | 2,708.0214 | 75,633.06 | 66,606.59 | 61,920.01 | 51.2 | 81.2 | 0.7390 | 0.0467 | 120.4 | 14.2% | 20.4% | 9,612,469 | 362,096 |
| 2025-11-25 | 89,000.00 | 87.38 | 99.99 | 95.80 | 100.0 | 100.0 | 7,317.7844 | 4,592.4170 | 2,725.3674 | 73,720.75 | 65,684.78 | 61,384.21 | 48.6 | 79.5 | 0.7073 | 0.0477 | 122.8 | -38.2% | -37.9% | 9,502,480 | 392,459 |
| 2025-11-24 | 88,600.00 | 87.18 | 99.99 | 95.68 | 100.0 | 100.0 | 6,858.1060 | 3,911.0752 | 2,947.0308 | 72,112.41 | 64,894.43 | 60,920.08 | 45.8 | 77.8 | 0.6784 | 0.0483 | 154.7 | 11.0% | 11.7% | 9,406,201 | 426,823 |
| 2025-11-21 | 88,100.00 | 86.94 | 99.98 | 95.54 | 100.0 | 99.9 | 6,212.3621 | 3,174.3175 | 3,038.0446 | 70,376.87 | 64,090.86 | 60,454.87 | 42.6 | 74.6 | 0.6308 | 0.0463 | 165.3 | 7.4% | 11.2% | 9,250,373 | 399,168 |
| 2025-11-20 | 85,100.00 | 85.42 | 99.96 | 94.65 | 100.0 | 99.9 | 5,348.7055 | 2,414.8063 | 2,933.8992 | 68,511.28 | 63,276.99 | 59,990.25 | 39.3 | 71.0 | 0.5701 | 0.0476 | 187.1 | 1.9% | 3.0% | 9,110,021 | 574,672 |
| 2025-11-19 | 84,200.00 | 84.94 | 99.95 | 94.36 | 100.0 | 99.7 | 4,474.0209 | 1,681.3315 | 2,792.6894 | 66,765.10 | 62,537.22 | 59,568.23 | 35.8 | 67.0 | 0.5044 | 0.0479 | 236.2 | -59.4% | -58.6% | 8,979,378 | 629,107 |
| 2025-11-18 | 82,600.00 | 84.06 | 99.93 | 93.85 | 100.0 | 99.5 | 3,384.1649 | 983.1592 | 2,401.0058 | 64,929.85 | 61,802.89 | 59,154.25 | 32.2 | 62.3 | 0.4161 | 0.0489 | 307.0 | 70.7% | 83.1% | 8,851,205 | 577,848 |
| 2025-11-17 | 77,000.00 | 80.34 | 99.86 | 91.59 | 100.0 | 98.9 | 2,106.7973 | 382.9077 | 1,723.8896 | 63,069.83 | 61,097.91 | 58,760.21 | 28.2 | 56.9 | 0.2997 | 0.0459 | 349.0 | 140.6% | 167.8% | 8,535,349 | 373,754 |
2025-12-05
종가 90,500.00
RSI14 / RSI2 / RSI7
68.8 / 53.4 / 62.8
StochRSI K / D
3.4 / 7.8
MACD / Sig / Hist
7,224.044 / 7,205.951 / 18.093
EMA20 / 60 / 120
83,151 / 71,668 / 65,921
ADX14 / ADX7
55.9 / 64.0
BBW
0.5450
ATR14_n
0.0472
CCI20
53.9
VolChg1d
33.1%
ValChg1d
34.1%
OBV
1,976,818
OBV_Chg3d
-75,646
2025-12-04
종가 89,800.00
RSI14 / RSI2 / RSI7
68.1 / 36.5 / 61.1
StochRSI K / D
0.0 / 12.1
MACD / Sig / Hist
7,505.341 / 7,201.427 / 303.914
EMA20 / 60 / 120
82,378 / 71,029 / 65,508
ADX14 / ADX7
55.7 / 66.3
BBW
0.6021
ATR14_n
0.0491
CCI20
58.1
VolChg1d
-35.7%
ValChg1d
-36.0%
OBV
1,894,530
OBV_Chg3d
20,750
2025-12-03
종가 90,300.00
RSI14 / RSI2 / RSI7
69.2 / 41.9 / 62.9
StochRSI K / D
0.0 / 24.1
MACD / Sig / Hist
7,826.650 / 7,125.695 / 700.955
EMA20 / 60 / 120
81,597 / 70,320 / 64,229
ADX14 / ADX7
55.2 / 68.0
BBW
0.6464
ATR14_n
0.0504
CCI20
65.3
VolChg1d
-46.2%
ValChg1d
-48.0%
OBV
9,783,460
OBV_Chg3d
177,713
2025-12-02
종가 93,400.00
RSI14 / RSI2 / RSI7
76.2 / 77.6 / 74.4
StochRSI K / D
38.3 / 48.2
MACD / Sig / Hist
8,071.809 / 6,950.457 / 1,121.352
EMA20 / 60 / 120
80,680 / 69,642 / 63,791
ADX14 / ADX7
54.6 / 69.8
BBW
0.6891
ATR14_n
0.0488
CCI20
80.3
VolChg1d
87.8%
ValChg1d
97.5%
OBV
9,879,569
OBV_Chg3d
150,214
2025-12-01
종가 88,800.00
RSI14 / RSI2 / RSI7
72.3 / 38.9 / 66.6
StochRSI K / D
43.2 / 58.2
MACD / Sig / Hist
7,951.675 / 6,670.119 / 1,281.557
EMA20 / 60 / 120
79,342 / 68,837 / 63,293
ADX14 / ADX7
54.0 / 72.0
BBW
0.7110
ATR14_n
0.0496
CCI20
69.7
VolChg1d
-23.0%
ValChg1d
-21.9%
OBV
9,700,885
OBV_Chg3d
88,416
2025-11-28
종가 87,500.00
RSI14 / RSI2 / RSI7
71.1 / 19.2 / 64.0
StochRSI K / D
46.3 / 73.2
MACD / Sig / Hist
8,151.044 / 6,349.729 / 1,801.315
EMA20 / 60 / 120
78,346 / 68,160 / 62,864
ADX14 / ADX7
53.8 / 77.0
BBW
0.7362
ATR14_n
0.0523
CCI20
79.1
VolChg1d
5.8%
ValChg1d
-1.6%
OBV
9,605,747
OBV_Chg3d
103,267
2025-11-27
종가 94,000.00
RSI14 / RSI2 / RSI7
89.6 / 100.0 / 97.0
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
8,419.314 / 5,899.401 / 2,519.914
EMA20 / 60 / 120
77,382 / 67,505 / 62,450
ADX14 / ADX7
53.7 / 82.8
BBW
0.7554
ATR14_n
0.0464
CCI20
113.5
VolChg1d
6.3%
ValChg1d
6.5%
OBV
9,729,355
OBV_Chg3d
323,154
2025-11-26
종가 93,800.00
RSI14 / RSI2 / RSI7
89.5 / 100.0 / 97.0
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
7,977.444 / 5,269.422 / 2,708.021
EMA20 / 60 / 120
75,633 / 66,607 / 61,920
ADX14 / ADX7
51.2 / 81.2
BBW
0.7390
ATR14_n
0.0467
CCI20
120.4
VolChg1d
14.2%
ValChg1d
20.4%
OBV
9,612,469
OBV_Chg3d
362,096
2025-11-25
종가 89,000.00
RSI14 / RSI2 / RSI7
87.4 / 100.0 / 95.8
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
7,317.784 / 4,592.417 / 2,725.367
EMA20 / 60 / 120
73,721 / 65,685 / 61,384
ADX14 / ADX7
48.6 / 79.5
BBW
0.7073
ATR14_n
0.0477
CCI20
122.8
VolChg1d
-38.2%
ValChg1d
-37.9%
OBV
9,502,480
OBV_Chg3d
392,459
2025-11-24
종가 88,600.00
RSI14 / RSI2 / RSI7
87.2 / 100.0 / 95.7
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
6,858.106 / 3,911.075 / 2,947.031
EMA20 / 60 / 120
72,112 / 64,894 / 60,920
ADX14 / ADX7
45.8 / 77.8
BBW
0.6784
ATR14_n
0.0483
CCI20
154.7
VolChg1d
11.0%
ValChg1d
11.7%
OBV
9,406,201
OBV_Chg3d
426,823
2025-11-21
종가 88,100.00
RSI14 / RSI2 / RSI7
86.9 / 100.0 / 95.5
StochRSI K / D
100.0 / 99.9
MACD / Sig / Hist
6,212.362 / 3,174.318 / 3,038.045
EMA20 / 60 / 120
70,377 / 64,091 / 60,455
ADX14 / ADX7
42.6 / 74.6
BBW
0.6308
ATR14_n
0.0463
CCI20
165.3
VolChg1d
7.4%
ValChg1d
11.2%
OBV
9,250,373
OBV_Chg3d
399,168
2025-11-20
종가 85,100.00
RSI14 / RSI2 / RSI7
85.4 / 100.0 / 94.7
StochRSI K / D
100.0 / 99.9
MACD / Sig / Hist
5,348.706 / 2,414.806 / 2,933.899
EMA20 / 60 / 120
68,511 / 63,277 / 59,990
ADX14 / ADX7
39.3 / 71.0
BBW
0.5701
ATR14_n
0.0476
CCI20
187.1
VolChg1d
1.9%
ValChg1d
3.0%
OBV
9,110,021
OBV_Chg3d
574,672
2025-11-19
종가 84,200.00
RSI14 / RSI2 / RSI7
84.9 / 100.0 / 94.4
StochRSI K / D
100.0 / 99.7
MACD / Sig / Hist
4,474.021 / 1,681.332 / 2,792.689
EMA20 / 60 / 120
66,765 / 62,537 / 59,568
ADX14 / ADX7
35.8 / 67.0
BBW
0.5044
ATR14_n
0.0479
CCI20
236.2
VolChg1d
-59.4%
ValChg1d
-58.6%
OBV
8,979,378
OBV_Chg3d
629,107
2025-11-18
종가 82,600.00
RSI14 / RSI2 / RSI7
84.1 / 99.9 / 93.9
StochRSI K / D
100.0 / 99.5
MACD / Sig / Hist
3,384.165 / 983.159 / 2,401.006
EMA20 / 60 / 120
64,930 / 61,803 / 59,154
ADX14 / ADX7
32.2 / 62.3
BBW
0.4161
ATR14_n
0.0489
CCI20
307.0
VolChg1d
70.7%
ValChg1d
83.1%
OBV
8,851,205
OBV_Chg3d
577,848
2025-11-17
종가 77,000.00
RSI14 / RSI2 / RSI7
80.3 / 99.9 / 91.6
StochRSI K / D
100.0 / 98.9
MACD / Sig / Hist
2,106.797 / 382.908 / 1,723.890
EMA20 / 60 / 120
63,070 / 61,098 / 58,760
ADX14 / ADX7
28.2 / 56.9
BBW
0.2997
ATR14_n
0.0459
CCI20
349.0
VolChg1d
140.6%
ValChg1d
167.8%
OBV
8,535,349
OBV_Chg3d
373,754
