일동제약 (249420) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

일동제약

249420

KOSPI

27,750.00

기준일: 2025-12-05

-1050 (-3.65%) 전일 종가 대비

시장

KOSPI

최근 거래량

906,396

코드

249420

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 48.9 · 중립 (RSI2 19.7, RSI7 42.4) 추세 약함/조정 (ADX 23.2) 변동성 낮음 (~0%) 거래대금 상위 (약 251.5억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

48.9 / 19.7 / 42.4

RSI 48.9 · 중립 (RSI2 19.7, RSI7 42.4)

StochRSI (K/D)

5.9 / 16.7

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

523.10 / 854.90 / -331.80

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

28,419 / 26,307 / 23,258

단기·중기·장기 이동평균 구조

ADX14 / ADX7

23.2 / 18.8

추세 약함/조정 (ADX 23.2)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

7.61%

일 평균 변동폭 (가격 대비 비율)

CCI20

-63.8

±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.

33.3%

상승 비율

66.7%

하락 비율

유사 패턴 발생 수: 3회 · 평균 다음날 수익률: +3.12%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	27,750.00	48.87	19.71	42.42	5.9	16.7	523.0960	854.8951	-331.7991	28,419.50	26,306.75	23,257.89	23.2	18.8	0.1667	0.0761	-63.8	12.1%	8.0%	77,609,912	-263,626
2025-12-04	28,800.00	52.37	60.57	50.05	31.2	27.6	656.8637	937.8449	-280.9812	28,489.97	26,257.82	23,182.40	24.1	21.4	0.1645	0.0743	-41.7	-44.3%	-44.5%	78,516,308	1,801,952
2025-12-03	28,900.00	52.70	67.20	50.80	33.7	24.0	711.1373	1,008.0915	-296.9542	28,457.34	26,171.21	23,122.92	24.7	24.3	0.1708	0.0768	-29.8	25.2%	28.3%	394,142,789	848,694
2025-12-02	28,200.00	50.66	46.82	45.96	18.6	14.3	759.8835	1,082.3301	-322.4466	28,410.74	26,078.71	23,025.82	25.5	27.6	0.1721	0.0790	-119.5	-34.2%	-32.2%	392,691,438	697,058
2025-12-01	27,350.00	48.14	14.60	39.81	0.0	10.0	882.3212	1,162.9418	-280.6206	28,432.92	26,006.80	22,938.86	27.1	28.2	0.1857	0.0825	-88.4	35.6%	26.3%	391,532,256	-1,527,933
2025-11-28	29,350.00	54.19	50.82	51.68	19.4	20.1	1,112.3079	1,233.0969	-120.7890	28,546.92	25,961.27	22,864.73	28.3	30.8	0.1836	0.0773	6.0	22.0%	23.9%	393,294,095	2,015,898
2025-11-27	28,900.00	52.96	31.78	48.73	6.1	20.7	1,186.0392	1,263.2941	-77.2550	28,462.38	25,846.40	22,755.73	28.6	33.6	0.2488	0.0819	21.4	-40.2%	-42.5%	391,994,380	-835,028
2025-11-26	30,050.00	56.58	62.89	56.26	45.0	35.4	1,308.7138	1,282.6079	26.1059	28,416.32	25,742.89	22,652.46	28.9	36.8	0.3162	0.0807	57.4	14.9%	20.1%	393,060,189	-1,650,604
2025-11-25	28,750.00	53.22	16.94	48.56	6.4	25.8	1,329.1645	1,276.0814	53.0832	28,244.35	25,596.88	22,528.14	28.8	38.0	0.3535	0.0858	42.2	-17.6%	-20.7%	391,278,197	-5,133,981
2025-11-24	29,900.00	56.84	37.45	56.04	34.3	45.1	1,468.2974	1,262.8106	205.4868	28,191.12	25,490.00	22,423.57	28.6	39.5	0.3794	0.0822	77.0	10.6%	7.9%	392,829,408	1,527,215
2025-11-21	30,650.00	59.27	61.88	61.31	53.2	55.9	1,507.4336	1,211.4389	295.9947	28,011.24	25,340.51	22,297.91	27.6	37.1	0.3876	0.0811	77.5	-66.7%	-67.2%	394,710,793	2,028,828
2025-11-20	31,100.00	60.72	76.94	64.43	64.4	58.7	1,459.0957	1,137.4402	321.6555	27,733.48	25,160.52	22,157.54	26.8	35.3	0.4195	0.0813	99.0	270.4%	304.1%	396,412,178	2,199,243
2025-11-19	28,500.00	54.79	22.32	52.45	36.1	53.0	1,330.3575	1,057.0264	273.3311	27,379.11	24,959.19	22,007.25	25.9	33.1	0.4540	0.0826	59.5	-9.9%	-13.2%	391,302,193	354,076
2025-11-18	29,600.00	58.25	44.74	59.75	64.8	70.0	1,411.4174	988.6936	422.7238	27,261.12	24,839.16	21,898.13	25.9	34.9	0.4890	0.0812	82.9	-53.1%	-54.7%	392,681,965	-199,855
2025-11-17	30,650.00	61.70	85.93	67.42	82.0	75.1	1,382.3496	883.0126	499.3370	27,014.92	24,677.77	21,768.68	25.3	34.1	0.5041	0.0809	95.0	68.8%	76.9%	394,212,935	6,263,660

2025-12-05 종가 27,750.00

RSI14 / RSI2 / RSI7

48.9 / 19.7 / 42.4

StochRSI K / D

5.9 / 16.7

MACD / Sig / Hist

523.096 / 854.895 / -331.799

EMA20 / 60 / 120

28,419 / 26,307 / 23,258

ADX14 / ADX7

23.2 / 18.8

BBW

0.1667

ATR14_n

0.0761

CCI20

-63.8

VolChg1d

12.1%

ValChg1d

8.0%

OBV

77,609,912

OBV_Chg3d

-263,626

2025-12-04 종가 28,800.00

RSI14 / RSI2 / RSI7

52.4 / 60.6 / 50.1

StochRSI K / D

31.2 / 27.6

MACD / Sig / Hist

656.864 / 937.845 / -280.981

EMA20 / 60 / 120

28,490 / 26,258 / 23,182

ADX14 / ADX7

24.1 / 21.4

BBW

0.1645

ATR14_n

0.0743

CCI20

-41.7

VolChg1d

-44.3%

ValChg1d

-44.5%

OBV

78,516,308

OBV_Chg3d

1,801,952

2025-12-03 종가 28,900.00

RSI14 / RSI2 / RSI7

52.7 / 67.2 / 50.8

StochRSI K / D

33.7 / 24.0

MACD / Sig / Hist

711.137 / 1,008.092 / -296.954

EMA20 / 60 / 120

28,457 / 26,171 / 23,123

ADX14 / ADX7

24.7 / 24.3

BBW

0.1708

ATR14_n

0.0768

CCI20

-29.8

VolChg1d

25.2%

ValChg1d

28.3%

OBV

394,142,789

OBV_Chg3d

848,694

2025-12-02 종가 28,200.00

RSI14 / RSI2 / RSI7

50.7 / 46.8 / 46.0

StochRSI K / D

18.6 / 14.3

MACD / Sig / Hist

759.884 / 1,082.330 / -322.447

EMA20 / 60 / 120

28,411 / 26,079 / 23,026

ADX14 / ADX7

25.5 / 27.6

BBW

0.1721

ATR14_n

0.0790

CCI20

-119.5

VolChg1d

-34.2%

ValChg1d

-32.2%

OBV

392,691,438

OBV_Chg3d

697,058

2025-12-01 종가 27,350.00

RSI14 / RSI2 / RSI7

48.1 / 14.6 / 39.8

StochRSI K / D

0.0 / 10.0

MACD / Sig / Hist

882.321 / 1,162.942 / -280.621

EMA20 / 60 / 120

28,433 / 26,007 / 22,939

ADX14 / ADX7

27.1 / 28.2

BBW

0.1857

ATR14_n

0.0825

CCI20

-88.4

VolChg1d

35.6%

ValChg1d

26.3%

OBV

391,532,256

OBV_Chg3d

-1,527,933

2025-11-28 종가 29,350.00

RSI14 / RSI2 / RSI7

54.2 / 50.8 / 51.7

StochRSI K / D

19.4 / 20.1

MACD / Sig / Hist

1,112.308 / 1,233.097 / -120.789

EMA20 / 60 / 120

28,547 / 25,961 / 22,865

ADX14 / ADX7

28.3 / 30.8

BBW

0.1836

ATR14_n

0.0773

CCI20

6.0

VolChg1d

22.0%

ValChg1d

23.9%

OBV

393,294,095

OBV_Chg3d

2,015,898

2025-11-27 종가 28,900.00

RSI14 / RSI2 / RSI7

53.0 / 31.8 / 48.7

StochRSI K / D

6.1 / 20.7

MACD / Sig / Hist

1,186.039 / 1,263.294 / -77.255

EMA20 / 60 / 120

28,462 / 25,846 / 22,756

ADX14 / ADX7

28.6 / 33.6

BBW

0.2488

ATR14_n

0.0819

CCI20

21.4

VolChg1d

-40.2%

ValChg1d

-42.5%

OBV

391,994,380

OBV_Chg3d

-835,028

2025-11-26 종가 30,050.00

RSI14 / RSI2 / RSI7

56.6 / 62.9 / 56.3

StochRSI K / D

45.0 / 35.4

MACD / Sig / Hist

1,308.714 / 1,282.608 / 26.106

EMA20 / 60 / 120

28,416 / 25,743 / 22,652

ADX14 / ADX7

28.9 / 36.8

BBW

0.3162

ATR14_n

0.0807

CCI20

57.4

VolChg1d

14.9%

ValChg1d

20.1%

OBV

393,060,189

OBV_Chg3d

-1,650,604

2025-11-25 종가 28,750.00

RSI14 / RSI2 / RSI7

53.2 / 16.9 / 48.6

StochRSI K / D

6.4 / 25.8

MACD / Sig / Hist

1,329.165 / 1,276.081 / 53.083

EMA20 / 60 / 120

28,244 / 25,597 / 22,528

ADX14 / ADX7

28.8 / 38.0

BBW

0.3535

ATR14_n

0.0858

CCI20

42.2

VolChg1d

-17.6%

ValChg1d

-20.7%

OBV

391,278,197

OBV_Chg3d

-5,133,981

2025-11-24 종가 29,900.00

RSI14 / RSI2 / RSI7

56.8 / 37.5 / 56.0

StochRSI K / D

34.3 / 45.1

MACD / Sig / Hist

1,468.297 / 1,262.811 / 205.487

EMA20 / 60 / 120

28,191 / 25,490 / 22,424

ADX14 / ADX7

28.6 / 39.5

BBW

0.3794

ATR14_n

0.0822

CCI20

77.0

VolChg1d

10.6%

ValChg1d

7.9%

OBV

392,829,408

OBV_Chg3d

1,527,215

2025-11-21 종가 30,650.00

RSI14 / RSI2 / RSI7

59.3 / 61.9 / 61.3

StochRSI K / D

53.2 / 55.9

MACD / Sig / Hist

1,507.434 / 1,211.439 / 295.995

EMA20 / 60 / 120

28,011 / 25,341 / 22,298

ADX14 / ADX7

27.6 / 37.1

BBW

0.3876

ATR14_n

0.0811

CCI20

77.5

VolChg1d

-66.7%

ValChg1d

-67.2%

OBV

394,710,793

OBV_Chg3d

2,028,828

2025-11-20 종가 31,100.00

RSI14 / RSI2 / RSI7

60.7 / 76.9 / 64.4

StochRSI K / D

64.4 / 58.7

MACD / Sig / Hist

1,459.096 / 1,137.440 / 321.656

EMA20 / 60 / 120

27,733 / 25,161 / 22,158

ADX14 / ADX7

26.8 / 35.3

BBW

0.4195

ATR14_n

0.0813

CCI20

99.0

VolChg1d

270.4%

ValChg1d

304.1%

OBV

396,412,178

OBV_Chg3d

2,199,243

2025-11-19 종가 28,500.00

RSI14 / RSI2 / RSI7

54.8 / 22.3 / 52.5

StochRSI K / D

36.1 / 53.0

MACD / Sig / Hist

1,330.358 / 1,057.026 / 273.331

EMA20 / 60 / 120

27,379 / 24,959 / 22,007

ADX14 / ADX7

25.9 / 33.1

BBW

0.4540

ATR14_n

0.0826

CCI20

59.5

VolChg1d

-9.9%

ValChg1d

-13.2%

OBV

391,302,193

OBV_Chg3d

354,076

2025-11-18 종가 29,600.00

RSI14 / RSI2 / RSI7

58.3 / 44.7 / 59.8

StochRSI K / D

64.8 / 70.0

MACD / Sig / Hist

1,411.417 / 988.694 / 422.724

EMA20 / 60 / 120

27,261 / 24,839 / 21,898

ADX14 / ADX7

25.9 / 34.9

BBW

0.4890

ATR14_n

0.0812

CCI20

82.9

VolChg1d

-53.1%

ValChg1d

-54.7%

OBV

392,681,965

OBV_Chg3d

-199,855

2025-11-17 종가 30,650.00

RSI14 / RSI2 / RSI7

61.7 / 85.9 / 67.4

StochRSI K / D

82.0 / 75.1

MACD / Sig / Hist

1,382.350 / 883.013 / 499.337

EMA20 / 60 / 120

27,015 / 24,678 / 21,769

ADX14 / ADX7

25.3 / 34.1

BBW

0.5041

ATR14_n

0.0809

CCI20

95.0

VolChg1d

68.8%

ValChg1d

76.9%

OBV

394,212,935

OBV_Chg3d

6,263,660

일동제약 (249420) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색