예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
그린생명과학
114450
KOSDAQ
3,375.00
기준일: 2025-12-05
-120 (-3.43%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
753,351
코드
114450
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 49.2 · 중립 (RSI2 19.6, RSI7 38.9)
추세 약함/조정 (ADX 45.9)
변동성 낮음 (~0%)
거래대금 보통 (약 25.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
49.2 / 19.6 / 38.9
RSI 49.2 · 중립 (RSI2 19.6, RSI7 38.9)
StochRSI (K/D)
0.0 / 5.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
125.21 / 204.00 / -78.79
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,482 / 3,144 / 2,903
단기·중기·장기 이동평균 구조
ADX14 / ADX7
45.9 / 35.8
추세 약함/조정 (ADX 45.9)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
9.19%
일 평균 변동폭 (가격 대비 비율)
CCI20
-74.5
±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.
28.6%
상승 비율
71.4%
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 | 3,375.00 | 49.17 | 19.58 | 38.85 | 0.0 | 5.4 | 125.2086 | 203.9986 | -78.7900 | 3,482.09 | 3,144.25 | 2,903.16 | 45.9 | 35.8 | 0.3057 | 0.0919 | -74.5 | -25.6% | -28.2% | 174,743,986 | 1,486,193 |
| 2025-12-04 | 3,495.00 | 52.55 | 44.38 | 45.22 | 10.5 | 10.7 | 152.0303 | 223.6961 | -71.6658 | 3,493.36 | 3,136.43 | 2,895.23 | 46.9 | 39.6 | 0.3550 | 0.0915 | -31.3 | -68.9% | -69.4% | 175,497,337 | 1,257,070 |
| 2025-12-03 | 3,560.00 | 54.42 | 67.54 | 48.94 | 19.1 | 10.9 | 171.8374 | 241.6160 | -69.7786 | 3,493.19 | 3,123.67 | 2,888.20 | 47.3 | 41.5 | 0.3935 | 0.0921 | -20.4 | 231.1% | 247.2% | 406,970,080 | 466,408 |
| 2025-12-02 | 3,395.00 | 50.23 | 3.82 | 37.80 | 0.0 | 2.6 | 187.9981 | 259.0606 | -71.0626 | 3,486.16 | 3,108.88 | 2,876.91 | 47.8 | 43.8 | 0.4432 | 0.0972 | -40.6 | -45.5% | -46.6% | 403,717,371 | -3,970,999 |
| 2025-12-01 | 3,460.00 | 51.98 | 6.23 | 40.81 | 0.0 | 5.2 | 222.6904 | 276.8263 | -54.1359 | 3,495.75 | 3,099.18 | 2,868.20 | 48.9 | 49.4 | 0.5087 | 0.0993 | -14.2 | 52.3% | 46.5% | 404,699,845 | -7,619 |
| 2025-11-28 | 3,595.00 | 55.72 | 18.04 | 47.54 | 0.0 | 10.4 | 257.1131 | 290.3602 | -33.2471 | 3,499.52 | 3,086.95 | 2,858.26 | 49.8 | 55.4 | 0.5631 | 0.0963 | 10.5 | -60.3% | -60.7% | 406,503,672 | -414,688 |
| 2025-11-27 | 3,635.00 | 56.85 | 25.09 | 49.62 | 11.8 | 20.9 | 283.5638 | 298.6720 | -15.1082 | 3,489.47 | 3,069.72 | 2,845.87 | 49.9 | 58.5 | 0.5755 | 0.1000 | 24.0 | 34.8% | 35.8% | 407,688,370 | -3,372,092 |
| 2025-11-26 | 3,610.00 | 56.33 | 14.67 | 48.41 | 9.2 | 30.0 | 309.1271 | 302.4491 | 6.6780 | 3,474.15 | 3,050.56 | 2,832.61 | 50.0 | 62.1 | 0.6468 | 0.1019 | 26.8 | -46.6% | -49.0% | 404,707,464 | 4,140,732 |
| 2025-11-25 | 3,775.00 | 60.75 | 27.12 | 56.02 | 31.3 | 50.8 | 339.8043 | 300.7796 | 39.0247 | 3,459.85 | 3,031.60 | 2,819.55 | 50.1 | 66.5 | 0.7073 | 0.0985 | 62.5 | -60.5% | -63.2% | 406,918,360 | -21,197,228 |
| 2025-11-24 | 4,045.00 | 68.96 | 88.63 | 71.85 | 72.4 | 70.3 | 357.2169 | 291.0234 | 66.1935 | 3,426.67 | 3,006.40 | 2,803.49 | 49.0 | 66.9 | 0.7465 | 0.0913 | 80.7 | -61.9% | -60.3% | 411,060,462 | -16,048,360 |
| 2025-11-21 | 3,885.00 | 66.47 | 65.35 | 67.13 | 66.7 | 68.1 | 346.7550 | 274.4750 | 72.2800 | 3,361.59 | 2,971.19 | 2,782.62 | 47.8 | 67.4 | 0.7628 | 0.0935 | 102.2 | 2,636.4% | 2,625.9% | 400,566,732 | -27,144,946 |
| 2025-11-20 | 3,900.00 | 66.93 | 72.29 | 68.05 | 68.7 | 69.5 | 344.6489 | 256.4050 | 88.2439 | 3,306.49 | 2,940.21 | 2,764.10 | 46.0 | 66.0 | 0.7890 | 0.0863 | 83.3 | 67.0% | 74.9% | 428,115,588 | -638,450 |
| 2025-11-19 | 3,725.00 | 64.20 | 27.10 | 63.00 | 57.3 | 70.4 | 335.4205 | 234.3440 | 101.0765 | 3,244.02 | 2,907.68 | 2,745.00 | 44.7 | 66.7 | 0.7962 | 0.0937 | 79.4 | -42.2% | -42.5% | 427,108,822 | 9,868,058 |
| 2025-11-18 | 3,745.00 | 64.77 | 29.88 | 63.99 | 74.5 | 83.4 | 336.5810 | 209.0749 | 127.5061 | 3,193.39 | 2,879.97 | 2,728.53 | 43.5 | 68.2 | 0.8012 | 0.0976 | 107.6 | -91.0% | -91.5% | 427,711,678 | 43,487,544 |
| 2025-11-17 | 3,995.00 | 72.18 | 83.54 | 76.96 | 94.0 | 92.2 | 331.1301 | 177.1984 | 153.9317 | 3,135.32 | 2,850.65 | 2,711.45 | 41.6 | 67.9 | 0.7943 | 0.0931 | 160.4 | -65.1% | -64.6% | 428,754,038 | 40,330,941 |
2025-12-05
종가 3,375.00
RSI14 / RSI2 / RSI7
49.2 / 19.6 / 38.9
StochRSI K / D
0.0 / 5.4
MACD / Sig / Hist
125.209 / 203.999 / -78.790
EMA20 / 60 / 120
3,482 / 3,144 / 2,903
ADX14 / ADX7
45.9 / 35.8
BBW
0.3057
ATR14_n
0.0919
CCI20
-74.5
VolChg1d
-25.6%
ValChg1d
-28.2%
OBV
174,743,986
OBV_Chg3d
1,486,193
2025-12-04
종가 3,495.00
RSI14 / RSI2 / RSI7
52.6 / 44.4 / 45.2
StochRSI K / D
10.5 / 10.7
MACD / Sig / Hist
152.030 / 223.696 / -71.666
EMA20 / 60 / 120
3,493 / 3,136 / 2,895
ADX14 / ADX7
46.9 / 39.6
BBW
0.3550
ATR14_n
0.0915
CCI20
-31.3
VolChg1d
-68.9%
ValChg1d
-69.4%
OBV
175,497,337
OBV_Chg3d
1,257,070
2025-12-03
종가 3,560.00
RSI14 / RSI2 / RSI7
54.4 / 67.5 / 48.9
StochRSI K / D
19.1 / 10.9
MACD / Sig / Hist
171.837 / 241.616 / -69.779
EMA20 / 60 / 120
3,493 / 3,124 / 2,888
ADX14 / ADX7
47.3 / 41.5
BBW
0.3935
ATR14_n
0.0921
CCI20
-20.4
VolChg1d
231.1%
ValChg1d
247.2%
OBV
406,970,080
OBV_Chg3d
466,408
2025-12-02
종가 3,395.00
RSI14 / RSI2 / RSI7
50.2 / 3.8 / 37.8
StochRSI K / D
0.0 / 2.6
MACD / Sig / Hist
187.998 / 259.061 / -71.063
EMA20 / 60 / 120
3,486 / 3,109 / 2,877
ADX14 / ADX7
47.8 / 43.8
BBW
0.4432
ATR14_n
0.0972
CCI20
-40.6
VolChg1d
-45.5%
ValChg1d
-46.6%
OBV
403,717,371
OBV_Chg3d
-3,970,999
2025-12-01
종가 3,460.00
RSI14 / RSI2 / RSI7
52.0 / 6.2 / 40.8
StochRSI K / D
0.0 / 5.2
MACD / Sig / Hist
222.690 / 276.826 / -54.136
EMA20 / 60 / 120
3,496 / 3,099 / 2,868
ADX14 / ADX7
48.9 / 49.4
BBW
0.5087
ATR14_n
0.0993
CCI20
-14.2
VolChg1d
52.3%
ValChg1d
46.5%
OBV
404,699,845
OBV_Chg3d
-7,619
2025-11-28
종가 3,595.00
RSI14 / RSI2 / RSI7
55.7 / 18.0 / 47.5
StochRSI K / D
0.0 / 10.4
MACD / Sig / Hist
257.113 / 290.360 / -33.247
EMA20 / 60 / 120
3,500 / 3,087 / 2,858
ADX14 / ADX7
49.8 / 55.4
BBW
0.5631
ATR14_n
0.0963
CCI20
10.5
VolChg1d
-60.3%
ValChg1d
-60.7%
OBV
406,503,672
OBV_Chg3d
-414,688
2025-11-27
종가 3,635.00
RSI14 / RSI2 / RSI7
56.9 / 25.1 / 49.6
StochRSI K / D
11.8 / 20.9
MACD / Sig / Hist
283.564 / 298.672 / -15.108
EMA20 / 60 / 120
3,489 / 3,070 / 2,846
ADX14 / ADX7
49.9 / 58.5
BBW
0.5755
ATR14_n
0.1000
CCI20
24.0
VolChg1d
34.8%
ValChg1d
35.8%
OBV
407,688,370
OBV_Chg3d
-3,372,092
2025-11-26
종가 3,610.00
RSI14 / RSI2 / RSI7
56.3 / 14.7 / 48.4
StochRSI K / D
9.2 / 30.0
MACD / Sig / Hist
309.127 / 302.449 / 6.678
EMA20 / 60 / 120
3,474 / 3,051 / 2,833
ADX14 / ADX7
50.0 / 62.1
BBW
0.6468
ATR14_n
0.1019
CCI20
26.8
VolChg1d
-46.6%
ValChg1d
-49.0%
OBV
404,707,464
OBV_Chg3d
4,140,732
2025-11-25
종가 3,775.00
RSI14 / RSI2 / RSI7
60.8 / 27.1 / 56.0
StochRSI K / D
31.3 / 50.8
MACD / Sig / Hist
339.804 / 300.780 / 39.025
EMA20 / 60 / 120
3,460 / 3,032 / 2,820
ADX14 / ADX7
50.1 / 66.5
BBW
0.7073
ATR14_n
0.0985
CCI20
62.5
VolChg1d
-60.5%
ValChg1d
-63.2%
OBV
406,918,360
OBV_Chg3d
-21,197,228
2025-11-24
종가 4,045.00
RSI14 / RSI2 / RSI7
69.0 / 88.6 / 71.9
StochRSI K / D
72.4 / 70.3
MACD / Sig / Hist
357.217 / 291.023 / 66.194
EMA20 / 60 / 120
3,427 / 3,006 / 2,803
ADX14 / ADX7
49.0 / 66.9
BBW
0.7465
ATR14_n
0.0913
CCI20
80.7
VolChg1d
-61.9%
ValChg1d
-60.3%
OBV
411,060,462
OBV_Chg3d
-16,048,360
2025-11-21
종가 3,885.00
RSI14 / RSI2 / RSI7
66.5 / 65.4 / 67.1
StochRSI K / D
66.7 / 68.1
MACD / Sig / Hist
346.755 / 274.475 / 72.280
EMA20 / 60 / 120
3,362 / 2,971 / 2,783
ADX14 / ADX7
47.8 / 67.4
BBW
0.7628
ATR14_n
0.0935
CCI20
102.2
VolChg1d
2,636.4%
ValChg1d
2,625.9%
OBV
400,566,732
OBV_Chg3d
-27,144,946
2025-11-20
종가 3,900.00
RSI14 / RSI2 / RSI7
66.9 / 72.3 / 68.1
StochRSI K / D
68.7 / 69.5
MACD / Sig / Hist
344.649 / 256.405 / 88.244
EMA20 / 60 / 120
3,306 / 2,940 / 2,764
ADX14 / ADX7
46.0 / 66.0
BBW
0.7890
ATR14_n
0.0863
CCI20
83.3
VolChg1d
67.0%
ValChg1d
74.9%
OBV
428,115,588
OBV_Chg3d
-638,450
2025-11-19
종가 3,725.00
RSI14 / RSI2 / RSI7
64.2 / 27.1 / 63.0
StochRSI K / D
57.3 / 70.4
MACD / Sig / Hist
335.421 / 234.344 / 101.077
EMA20 / 60 / 120
3,244 / 2,908 / 2,745
ADX14 / ADX7
44.7 / 66.7
BBW
0.7962
ATR14_n
0.0937
CCI20
79.4
VolChg1d
-42.2%
ValChg1d
-42.5%
OBV
427,108,822
OBV_Chg3d
9,868,058
2025-11-18
종가 3,745.00
RSI14 / RSI2 / RSI7
64.8 / 29.9 / 64.0
StochRSI K / D
74.5 / 83.4
MACD / Sig / Hist
336.581 / 209.075 / 127.506
EMA20 / 60 / 120
3,193 / 2,880 / 2,729
ADX14 / ADX7
43.5 / 68.2
BBW
0.8012
ATR14_n
0.0976
CCI20
107.6
VolChg1d
-91.0%
ValChg1d
-91.5%
OBV
427,711,678
OBV_Chg3d
43,487,544
2025-11-17
종가 3,995.00
RSI14 / RSI2 / RSI7
72.2 / 83.5 / 77.0
StochRSI K / D
94.0 / 92.2
MACD / Sig / Hist
331.130 / 177.198 / 153.932
EMA20 / 60 / 120
3,135 / 2,851 / 2,711
ADX14 / ADX7
41.6 / 67.9
BBW
0.7943
ATR14_n
0.0931
CCI20
160.4
VolChg1d
-65.1%
ValChg1d
-64.6%
OBV
428,754,038
OBV_Chg3d
40,330,941
