아시아나IDT (267850) - 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.

아시아나IDT

267850

KOSPI

11,180.00

기준일: 2025-12-05

-30 (-0.27%) 전일 종가 대비

시장

KOSPI

최근 거래량

3,352

코드

267850

사이트

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

RSI 45.7 · 중립 (RSI2 54.2, RSI7 53.6) 추세 약함/조정 (ADX 16.8) 변동성 낮음 (~0%) 거래대금 보통 (약 0.4억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

45.7 / 54.2 / 53.6

RSI 45.7 · 중립 (RSI2 54.2, RSI7 53.6)

StochRSI (K/D)

90.8 / 93.4

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

-83.36 / -112.56 / 29.20

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

11,198 / 11,424 / 11,566

단기·중기·장기 이동평균 구조

ADX14 / ADX7

16.8 / 33.4

추세 약함/조정 (ADX 16.8)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

1.55%

일 평균 변동폭 (가격 대비 비율)

CCI20

59.9

±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.

38.5%

상승 비율

57.7%

하락 비율

유사 패턴 발생 수: 26회 · 평균 다음날 수익률: +0.00%

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	11,180.00	45.70	54.16	53.55	90.8	93.4	-83.3610	-112.5612	29.2002	11,197.58	11,423.85	11,566.03	16.8	33.4	0.0285	0.0155	59.9	4.1%	3.8%	-69,510	-3,235
2025-12-04	11,210.00	47.45	84.60	58.50	100.0	95.9	-92.5846	-119.8613	27.2766	11,199.43	11,432.12	11,572.52	16.6	32.3	0.0284	0.0158	54.2	3.8%	4.4%	-66,158	521
2025-12-03	11,140.00	42.70	55.25	49.09	90.0	91.9	-106.0594	-126.6719	20.6126	11,198.31	11,439.04	11,665.27	16.4	31.1	0.0302	0.0160	-12.8	668.3%	666.3%	87,569,274	17
2025-12-02	11,170.00	44.29	93.36	53.55	100.0	93.8	-114.5949	-131.8251	17.2302	11,204.45	11,449.17	11,674.10	16.6	31.4	0.0335	0.0162	2.8	-85.1%	-85.0%	87,572,378	3,121
2025-12-01	11,100.00	39.39	66.01	43.24	88.5	87.5	-126.8770	-136.1326	9.2556	11,208.08	11,458.64	11,682.57	16.4	28.9	0.0455	0.0166	-44.8	87.4%	87.6%	87,571,974	-2,940
2025-11-28	11,090.00	38.68	51.83	41.65	88.7	86.5	-133.5807	-138.4465	4.8658	11,219.46	11,470.79	11,692.36	16.5	27.1	0.0576	0.0172	-75.2	-74.4%	-74.4%	87,569,257	-1,648
2025-11-27	11,090.00	38.68	51.83	41.65	88.7	84.3	-139.1759	-139.6630	0.4870	11,233.08	11,483.70	11,702.49	17.3	28.3	0.0685	0.0182	-74.5	41.1%	40.9%	87,569,257	-4,642
2025-11-26	11,110.00	39.48	65.49	43.43	92.9	80.0	-144.2931	-139.7847	-4.5084	11,248.14	11,497.05	11,712.78	18.2	29.8	0.0766	0.0188	-72.2	33.9%	35.0%	87,574,914	4,494
2025-11-25	11,020.00	33.73	15.17	32.23	62.4	67.1	-150.7620	-138.6576	-12.1043	11,262.69	11,510.17	11,722.91	19.2	31.4	0.0830	0.0196	-81.5	-13.9%	-14.6%	87,570,905	-6,970
2025-11-24	11,100.00	36.60	43.12	37.96	77.6	71.8	-147.6621	-135.6316	-12.0305	11,288.23	11,526.79	11,734.72	20.2	33.4	0.0873	0.0196	-79.3	-53.3%	-53.3%	87,573,899	416
2025-11-21	11,090.00	35.97	35.72	36.75	74.3	65.9	-149.7032	-132.6239	-17.0792	11,308.04	11,541.25	11,745.39	21.6	36.9	0.0917	0.0201	-88.0	69.7%	68.7%	87,570,420	8,475
2025-11-20	11,160.00	38.46	65.59	41.60	73.8	57.5	-149.1126	-128.3541	-20.7585	11,331.00	11,556.55	11,756.41	23.2	41.2	0.0932	0.0204	-62.2	-61.9%	-61.8%	87,577,875	10,619
2025-11-19	11,110.00	35.49	50.94	36.47	50.3	41.2	-153.3172	-123.1645	-30.1527	11,349.00	11,569.99	11,766.43	24.8	45.6	0.0952	0.0194	-68.4	117.3%	119.4%	87,573,483	4,219
2025-11-18	11,000.00	28.44	7.75	23.87	23.4	32.1	-151.3629	-115.6263	-35.7365	11,374.15	11,585.58	11,777.46	26.4	50.7	0.0946	0.0170	-112.9	164.5%	160.5%	87,561,945	-11,968
2025-11-17	11,170.00	33.73	24.24	32.38	41.3	40.8	-135.4668	-106.6922	-28.7746	11,413.54	11,605.43	11,790.53	25.5	48.5	0.0875	0.0168	-93.5	-56.8%	-57.0%	87,567,256	-4,035

2025-12-05 종가 11,180.00

RSI14 / RSI2 / RSI7

45.7 / 54.2 / 53.6

StochRSI K / D

90.8 / 93.4

MACD / Sig / Hist

-83.361 / -112.561 / 29.200

EMA20 / 60 / 120

11,198 / 11,424 / 11,566

ADX14 / ADX7

16.8 / 33.4

BBW

0.0285

ATR14_n

0.0155

CCI20

59.9

VolChg1d

4.1%

ValChg1d

3.8%

OBV

-69,510

OBV_Chg3d

-3,235

2025-12-04 종가 11,210.00

RSI14 / RSI2 / RSI7

47.5 / 84.6 / 58.5

StochRSI K / D

100.0 / 95.9

MACD / Sig / Hist

-92.585 / -119.861 / 27.277

EMA20 / 60 / 120

11,199 / 11,432 / 11,573

ADX14 / ADX7

16.6 / 32.3

BBW

0.0284

ATR14_n

0.0158

CCI20

54.2

VolChg1d

3.8%

ValChg1d

4.4%

OBV

-66,158

OBV_Chg3d

521

2025-12-03 종가 11,140.00

RSI14 / RSI2 / RSI7

42.7 / 55.3 / 49.1

StochRSI K / D

90.0 / 91.9

MACD / Sig / Hist

-106.059 / -126.672 / 20.613

EMA20 / 60 / 120

11,198 / 11,439 / 11,665

ADX14 / ADX7

16.4 / 31.1

BBW

0.0302

ATR14_n

0.0160

CCI20

-12.8

VolChg1d

668.3%

ValChg1d

666.3%

OBV

87,569,274

OBV_Chg3d

2025-12-02 종가 11,170.00

RSI14 / RSI2 / RSI7

44.3 / 93.4 / 53.6

StochRSI K / D

100.0 / 93.8

MACD / Sig / Hist

-114.595 / -131.825 / 17.230

EMA20 / 60 / 120

11,204 / 11,449 / 11,674

ADX14 / ADX7

16.6 / 31.4

BBW

0.0335

ATR14_n

0.0162

CCI20

2.8

VolChg1d

-85.1%

ValChg1d

-85.0%

OBV

87,572,378

OBV_Chg3d

3,121

2025-12-01 종가 11,100.00

RSI14 / RSI2 / RSI7

39.4 / 66.0 / 43.2

StochRSI K / D

88.5 / 87.5

MACD / Sig / Hist

-126.877 / -136.133 / 9.256

EMA20 / 60 / 120

11,208 / 11,459 / 11,683

ADX14 / ADX7

16.4 / 28.9

BBW

0.0455

ATR14_n

0.0166

CCI20

-44.8

VolChg1d

87.4%

ValChg1d

87.6%

OBV

87,571,974

OBV_Chg3d

-2,940

2025-11-28 종가 11,090.00

RSI14 / RSI2 / RSI7

38.7 / 51.8 / 41.7

StochRSI K / D

88.7 / 86.5

MACD / Sig / Hist

-133.581 / -138.447 / 4.866

EMA20 / 60 / 120

11,219 / 11,471 / 11,692

ADX14 / ADX7

16.5 / 27.1

BBW

0.0576

ATR14_n

0.0172

CCI20

-75.2

VolChg1d

-74.4%

ValChg1d

-74.4%

OBV

87,569,257

OBV_Chg3d

-1,648

2025-11-27 종가 11,090.00

RSI14 / RSI2 / RSI7

38.7 / 51.8 / 41.7

StochRSI K / D

88.7 / 84.3

MACD / Sig / Hist

-139.176 / -139.663 / 0.487

EMA20 / 60 / 120

11,233 / 11,484 / 11,702

ADX14 / ADX7

17.3 / 28.3

BBW

0.0685

ATR14_n

0.0182

CCI20

-74.5

VolChg1d

41.1%

ValChg1d

40.9%

OBV

87,569,257

OBV_Chg3d

-4,642

2025-11-26 종가 11,110.00

RSI14 / RSI2 / RSI7

39.5 / 65.5 / 43.4

StochRSI K / D

92.9 / 80.0

MACD / Sig / Hist

-144.293 / -139.785 / -4.508

EMA20 / 60 / 120

11,248 / 11,497 / 11,713

ADX14 / ADX7

18.2 / 29.8

BBW

0.0766

ATR14_n

0.0188

CCI20

-72.2

VolChg1d

33.9%

ValChg1d

35.0%

OBV

87,574,914

OBV_Chg3d

4,494

2025-11-25 종가 11,020.00

RSI14 / RSI2 / RSI7

33.7 / 15.2 / 32.2

StochRSI K / D

62.4 / 67.1

MACD / Sig / Hist

-150.762 / -138.658 / -12.104

EMA20 / 60 / 120

11,263 / 11,510 / 11,723

ADX14 / ADX7

19.2 / 31.4

BBW

0.0830

ATR14_n

0.0196

CCI20

-81.5

VolChg1d

-13.9%

ValChg1d

-14.6%

OBV

87,570,905

OBV_Chg3d

-6,970

2025-11-24 종가 11,100.00

RSI14 / RSI2 / RSI7

36.6 / 43.1 / 38.0

StochRSI K / D

77.6 / 71.8

MACD / Sig / Hist

-147.662 / -135.632 / -12.031

EMA20 / 60 / 120

11,288 / 11,527 / 11,735

ADX14 / ADX7

20.2 / 33.4

BBW

0.0873

ATR14_n

0.0196

CCI20

-79.3

VolChg1d

-53.3%

ValChg1d

-53.3%

OBV

87,573,899

OBV_Chg3d

416

2025-11-21 종가 11,090.00

RSI14 / RSI2 / RSI7

36.0 / 35.7 / 36.8

StochRSI K / D

74.3 / 65.9

MACD / Sig / Hist

-149.703 / -132.624 / -17.079

EMA20 / 60 / 120

11,308 / 11,541 / 11,745

ADX14 / ADX7

21.6 / 36.9

BBW

0.0917

ATR14_n

0.0201

CCI20

-88.0

VolChg1d

69.7%

ValChg1d

68.7%

OBV

87,570,420

OBV_Chg3d

8,475

2025-11-20 종가 11,160.00

RSI14 / RSI2 / RSI7

38.5 / 65.6 / 41.6

StochRSI K / D

73.8 / 57.5

MACD / Sig / Hist

-149.113 / -128.354 / -20.759

EMA20 / 60 / 120

11,331 / 11,557 / 11,756

ADX14 / ADX7

23.2 / 41.2

BBW

0.0932

ATR14_n

0.0204

CCI20

-62.2

VolChg1d

-61.9%

ValChg1d

-61.8%

OBV

87,577,875

OBV_Chg3d

10,619

2025-11-19 종가 11,110.00

RSI14 / RSI2 / RSI7

35.5 / 50.9 / 36.5

StochRSI K / D

50.3 / 41.2

MACD / Sig / Hist

-153.317 / -123.165 / -30.153

EMA20 / 60 / 120

11,349 / 11,570 / 11,766

ADX14 / ADX7

24.8 / 45.6

BBW

0.0952

ATR14_n

0.0194

CCI20

-68.4

VolChg1d

117.3%

ValChg1d

119.4%

OBV

87,573,483

OBV_Chg3d

4,219

2025-11-18 종가 11,000.00

RSI14 / RSI2 / RSI7

28.4 / 7.8 / 23.9

StochRSI K / D

23.4 / 32.1

MACD / Sig / Hist

-151.363 / -115.626 / -35.737

EMA20 / 60 / 120

11,374 / 11,586 / 11,777

ADX14 / ADX7

26.4 / 50.7

BBW

0.0946

ATR14_n

0.0170

CCI20

-112.9

VolChg1d

164.5%

ValChg1d

160.5%

OBV

87,561,945

OBV_Chg3d

-11,968

2025-11-17 종가 11,170.00

RSI14 / RSI2 / RSI7

33.7 / 24.2 / 32.4

StochRSI K / D

41.3 / 40.8

MACD / Sig / Hist

-135.467 / -106.692 / -28.775

EMA20 / 60 / 120

11,414 / 11,605 / 11,791

ADX14 / ADX7

25.5 / 48.5

BBW

0.0875

ATR14_n

0.0168

CCI20

-93.5

VolChg1d

-56.8%

ValChg1d

-57.0%

OBV

87,567,256

OBV_Chg3d

-4,035

아시아나IDT (267850) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색