예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
올릭스
226950
KOSDAQ
119,600.00
기준일: 2025-12-05
-2600 (-2.13%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
751,208
코드
226950
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 47.3 · 중립 (RSI2 15.5, RSI7 37.5)
추세 약함/조정 (ADX 34.9)
변동성 낮음 (~0%)
거래대금 상위 (약 898.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
47.3 / 15.5 / 37.5
RSI 47.3 · 중립 (RSI2 15.5, RSI7 37.5)
StochRSI (K/D)
0.0 / 3.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
3,142.29 / 5,993.16 / -2,850.87
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
125,522 / 108,507 / 89,665
단기·중기·장기 이동평균 구조
ADX14 / ADX7
34.9 / 30.3
추세 약함/조정 (ADX 34.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
8.20%
일 평균 변동폭 (가격 대비 비율)
CCI20
-141.2
±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.
53.8%
상승 비율
46.2%
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 | 119,600.00 | 47.29 | 15.48 | 37.52 | 0.0 | 3.4 | 3,142.2914 | 5,993.1594 | -2,850.8680 | 125,522.08 | 108,507.20 | 89,664.67 | 34.9 | 30.3 | 0.2028 | 0.0820 | -141.2 | 0.7% | -1.5% | 36,304,874 | -973,974 |
| 2025-12-04 | 122,200.00 | 49.16 | 25.39 | 40.74 | 2.8 | 6.9 | 4,104.1925 | 6,705.8764 | -2,601.6839 | 126,145.45 | 108,131.17 | 89,161.56 | 37.2 | 29.1 | 0.1993 | 0.0819 | -105.0 | -23.0% | -22.5% | 37,056,082 | -1,124,171 |
| 2025-12-03 | 121,400.00 | 48.58 | 17.24 | 39.37 | 0.0 | 10.9 | 5,007.4769 | 7,356.2582 | -2,348.7813 | 126,560.76 | 107,629.87 | 87,706.30 | 39.9 | 29.2 | 0.2145 | 0.0848 | -77.5 | 7.5% | 0.4% | 61,900,504 | -1,043,635 |
| 2025-12-02 | 130,000.00 | 54.84 | 41.75 | 50.07 | 15.4 | 21.8 | 6,169.0461 | 7,943.4535 | -1,774.4074 | 127,104.00 | 107,163.09 | 87,140.02 | 42.5 | 29.9 | 0.2209 | 0.0798 | 8.8 | 9.0% | 4.2% | 62,869,578 | 786,409 |
| 2025-12-01 | 136,000.00 | 59.84 | 82.82 | 59.79 | 44.2 | 28.2 | 6,686.2630 | 8,387.0554 | -1,700.7924 | 126,799.16 | 106,388.95 | 86,419.69 | 44.1 | 34.7 | 0.2289 | 0.0774 | 51.6 | -4.0% | 1.5% | 63,770,983 | 244,494 |
| 2025-11-28 | 128,700.00 | 55.23 | 57.20 | 49.58 | 17.4 | 12.2 | 6,638.2559 | 8,812.2535 | -2,173.9975 | 125,830.65 | 105,385.19 | 85,586.41 | 45.5 | 38.8 | 0.2510 | 0.0820 | -4.6 | -40.4% | -38.3% | 62,944,139 | 68,277 |
| 2025-11-27 | 124,400.00 | 52.23 | 23.72 | 42.17 | 0.0 | 7.1 | 7,223.6977 | 9,355.7528 | -2,132.0551 | 125,528.62 | 104,594.86 | 84,861.81 | 47.7 | 42.2 | 0.2620 | 0.0857 | -14.5 | 121.8% | 110.7% | 62,083,169 | -1,188,118 |
| 2025-11-26 | 131,000.00 | 57.74 | 59.37 | 52.28 | 22.1 | 14.1 | 8,303.6806 | 9,888.7666 | -1,585.0860 | 125,647.42 | 103,923.50 | 84,197.30 | 50.1 | 46.3 | 0.3177 | 0.0769 | 31.0 | 64.5% | 70.9% | 63,526,489 | -461,789 |
| 2025-11-25 | 126,100.00 | 54.43 | 8.06 | 43.69 | 0.0 | 6.2 | 8,889.3506 | 10,285.0381 | -1,395.6875 | 125,083.99 | 103,005.65 | 83,410.70 | 50.7 | 49.5 | 0.3819 | 0.0807 | 17.4 | -44.9% | -46.6% | 62,875,862 | -1,656,720 |
| 2025-11-24 | 130,200.00 | 57.96 | 17.09 | 50.17 | 0.0 | 12.4 | 10,006.4880 | 10,633.9600 | -627.4720 | 124,977.04 | 102,222.79 | 82,693.23 | 51.6 | 55.0 | 0.4116 | 0.0800 | 37.6 | 31.7% | 29.0% | 63,271,287 | -673,804 |
| 2025-11-21 | 133,000.00 | 60.45 | 27.67 | 54.93 | 0.0 | 24.8 | 10,869.3581 | 10,790.8280 | 78.5301 | 124,427.25 | 101,274.41 | 81,894.80 | 52.6 | 61.4 | 0.4501 | 0.0785 | 55.0 | -7.4% | -10.7% | 63,988,278 | -491,206 |
| 2025-11-20 | 138,000.00 | 65.08 | 61.91 | 64.27 | 46.2 | 49.5 | 11,527.5034 | 10,771.1955 | 756.3080 | 123,524.86 | 100,198.97 | 81,035.89 | 52.7 | 65.1 | 0.5010 | 0.0765 | 87.3 | 9.9% | 13.6% | 64,532,582 | -732,509 |
| 2025-11-19 | 133,600.00 | 62.75 | 16.40 | 59.02 | 17.4 | 52.8 | 11,690.7725 | 10,582.1185 | 1,108.6540 | 122,001.16 | 98,917.58 | 80,078.51 | 52.1 | 65.6 | 0.5200 | 0.0800 | 87.9 | -32.0% | -34.5% | 63,945,091 | -263,215 |
| 2025-11-18 | 138,700.00 | 67.60 | 53.33 | 69.12 | 82.2 | 88.3 | 12,177.1156 | 10,304.9550 | 1,872.1606 | 120,780.23 | 97,741.90 | 79,178.99 | 51.5 | 66.3 | 0.5485 | 0.0784 | 112.9 | -25.7% | -26.5% | 64,479,484 | 1,672,022 |
| 2025-11-17 | 140,300.00 | 69.17 | 82.44 | 72.46 | 98.1 | 94.4 | 12,101.4719 | 9,836.9148 | 2,264.5571 | 118,893.94 | 96,353.49 | 78,178.63 | 50.3 | 64.3 | 0.5662 | 0.0785 | 132.5 | -24.6% | -23.9% | 65,265,091 | 1,090,060 |
2025-12-05
종가 119,600.00
RSI14 / RSI2 / RSI7
47.3 / 15.5 / 37.5
StochRSI K / D
0.0 / 3.4
MACD / Sig / Hist
3,142.291 / 5,993.159 / -2,850.868
EMA20 / 60 / 120
125,522 / 108,507 / 89,665
ADX14 / ADX7
34.9 / 30.3
BBW
0.2028
ATR14_n
0.0820
CCI20
-141.2
VolChg1d
0.7%
ValChg1d
-1.5%
OBV
36,304,874
OBV_Chg3d
-973,974
2025-12-04
종가 122,200.00
RSI14 / RSI2 / RSI7
49.2 / 25.4 / 40.7
StochRSI K / D
2.8 / 6.9
MACD / Sig / Hist
4,104.193 / 6,705.876 / -2,601.684
EMA20 / 60 / 120
126,145 / 108,131 / 89,162
ADX14 / ADX7
37.2 / 29.1
BBW
0.1993
ATR14_n
0.0819
CCI20
-105.0
VolChg1d
-23.0%
ValChg1d
-22.5%
OBV
37,056,082
OBV_Chg3d
-1,124,171
2025-12-03
종가 121,400.00
RSI14 / RSI2 / RSI7
48.6 / 17.2 / 39.4
StochRSI K / D
0.0 / 10.9
MACD / Sig / Hist
5,007.477 / 7,356.258 / -2,348.781
EMA20 / 60 / 120
126,561 / 107,630 / 87,706
ADX14 / ADX7
39.9 / 29.2
BBW
0.2145
ATR14_n
0.0848
CCI20
-77.5
VolChg1d
7.5%
ValChg1d
0.4%
OBV
61,900,504
OBV_Chg3d
-1,043,635
2025-12-02
종가 130,000.00
RSI14 / RSI2 / RSI7
54.8 / 41.8 / 50.1
StochRSI K / D
15.4 / 21.8
MACD / Sig / Hist
6,169.046 / 7,943.454 / -1,774.407
EMA20 / 60 / 120
127,104 / 107,163 / 87,140
ADX14 / ADX7
42.5 / 29.9
BBW
0.2209
ATR14_n
0.0798
CCI20
8.8
VolChg1d
9.0%
ValChg1d
4.2%
OBV
62,869,578
OBV_Chg3d
786,409
2025-12-01
종가 136,000.00
RSI14 / RSI2 / RSI7
59.8 / 82.8 / 59.8
StochRSI K / D
44.2 / 28.2
MACD / Sig / Hist
6,686.263 / 8,387.055 / -1,700.792
EMA20 / 60 / 120
126,799 / 106,389 / 86,420
ADX14 / ADX7
44.1 / 34.7
BBW
0.2289
ATR14_n
0.0774
CCI20
51.6
VolChg1d
-4.0%
ValChg1d
1.5%
OBV
63,770,983
OBV_Chg3d
244,494
2025-11-28
종가 128,700.00
RSI14 / RSI2 / RSI7
55.2 / 57.2 / 49.6
StochRSI K / D
17.4 / 12.2
MACD / Sig / Hist
6,638.256 / 8,812.254 / -2,173.998
EMA20 / 60 / 120
125,831 / 105,385 / 85,586
ADX14 / ADX7
45.5 / 38.8
BBW
0.2510
ATR14_n
0.0820
CCI20
-4.6
VolChg1d
-40.4%
ValChg1d
-38.3%
OBV
62,944,139
OBV_Chg3d
68,277
2025-11-27
종가 124,400.00
RSI14 / RSI2 / RSI7
52.2 / 23.7 / 42.2
StochRSI K / D
0.0 / 7.1
MACD / Sig / Hist
7,223.698 / 9,355.753 / -2,132.055
EMA20 / 60 / 120
125,529 / 104,595 / 84,862
ADX14 / ADX7
47.7 / 42.2
BBW
0.2620
ATR14_n
0.0857
CCI20
-14.5
VolChg1d
121.8%
ValChg1d
110.7%
OBV
62,083,169
OBV_Chg3d
-1,188,118
2025-11-26
종가 131,000.00
RSI14 / RSI2 / RSI7
57.7 / 59.4 / 52.3
StochRSI K / D
22.1 / 14.1
MACD / Sig / Hist
8,303.681 / 9,888.767 / -1,585.086
EMA20 / 60 / 120
125,647 / 103,923 / 84,197
ADX14 / ADX7
50.1 / 46.3
BBW
0.3177
ATR14_n
0.0769
CCI20
31.0
VolChg1d
64.5%
ValChg1d
70.9%
OBV
63,526,489
OBV_Chg3d
-461,789
2025-11-25
종가 126,100.00
RSI14 / RSI2 / RSI7
54.4 / 8.1 / 43.7
StochRSI K / D
0.0 / 6.2
MACD / Sig / Hist
8,889.351 / 10,285.038 / -1,395.688
EMA20 / 60 / 120
125,084 / 103,006 / 83,411
ADX14 / ADX7
50.7 / 49.5
BBW
0.3819
ATR14_n
0.0807
CCI20
17.4
VolChg1d
-44.9%
ValChg1d
-46.6%
OBV
62,875,862
OBV_Chg3d
-1,656,720
2025-11-24
종가 130,200.00
RSI14 / RSI2 / RSI7
58.0 / 17.1 / 50.2
StochRSI K / D
0.0 / 12.4
MACD / Sig / Hist
10,006.488 / 10,633.960 / -627.472
EMA20 / 60 / 120
124,977 / 102,223 / 82,693
ADX14 / ADX7
51.6 / 55.0
BBW
0.4116
ATR14_n
0.0800
CCI20
37.6
VolChg1d
31.7%
ValChg1d
29.0%
OBV
63,271,287
OBV_Chg3d
-673,804
2025-11-21
종가 133,000.00
RSI14 / RSI2 / RSI7
60.5 / 27.7 / 54.9
StochRSI K / D
0.0 / 24.8
MACD / Sig / Hist
10,869.358 / 10,790.828 / 78.530
EMA20 / 60 / 120
124,427 / 101,274 / 81,895
ADX14 / ADX7
52.6 / 61.4
BBW
0.4501
ATR14_n
0.0785
CCI20
55.0
VolChg1d
-7.4%
ValChg1d
-10.7%
OBV
63,988,278
OBV_Chg3d
-491,206
2025-11-20
종가 138,000.00
RSI14 / RSI2 / RSI7
65.1 / 61.9 / 64.3
StochRSI K / D
46.2 / 49.5
MACD / Sig / Hist
11,527.503 / 10,771.196 / 756.308
EMA20 / 60 / 120
123,525 / 100,199 / 81,036
ADX14 / ADX7
52.7 / 65.1
BBW
0.5010
ATR14_n
0.0765
CCI20
87.3
VolChg1d
9.9%
ValChg1d
13.6%
OBV
64,532,582
OBV_Chg3d
-732,509
2025-11-19
종가 133,600.00
RSI14 / RSI2 / RSI7
62.8 / 16.4 / 59.0
StochRSI K / D
17.4 / 52.8
MACD / Sig / Hist
11,690.773 / 10,582.119 / 1,108.654
EMA20 / 60 / 120
122,001 / 98,918 / 80,079
ADX14 / ADX7
52.1 / 65.6
BBW
0.5200
ATR14_n
0.0800
CCI20
87.9
VolChg1d
-32.0%
ValChg1d
-34.5%
OBV
63,945,091
OBV_Chg3d
-263,215
2025-11-18
종가 138,700.00
RSI14 / RSI2 / RSI7
67.6 / 53.3 / 69.1
StochRSI K / D
82.2 / 88.3
MACD / Sig / Hist
12,177.116 / 10,304.955 / 1,872.161
EMA20 / 60 / 120
120,780 / 97,742 / 79,179
ADX14 / ADX7
51.5 / 66.3
BBW
0.5485
ATR14_n
0.0784
CCI20
112.9
VolChg1d
-25.7%
ValChg1d
-26.5%
OBV
64,479,484
OBV_Chg3d
1,672,022
2025-11-17
종가 140,300.00
RSI14 / RSI2 / RSI7
69.2 / 82.4 / 72.5
StochRSI K / D
98.1 / 94.4
MACD / Sig / Hist
12,101.472 / 9,836.915 / 2,264.557
EMA20 / 60 / 120
118,894 / 96,353 / 78,179
ADX14 / ADX7
50.3 / 64.3
BBW
0.5662
ATR14_n
0.0785
CCI20
132.5
VolChg1d
-24.6%
ValChg1d
-23.9%
OBV
65,265,091
OBV_Chg3d
1,090,060
