예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
레인보우로보틱스
277810
KOSDAQ
438,500.00
기준일: 2025-12-05
-34000 (-7.20%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
489,344
코드
277810
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 59.1 · 모멘텀 양호 (RSI2 34.5, RSI7 58.6)
추세 강함 (ADX 29.9)
변동성 낮음 (~0%)
거래대금 상위 (약 2,145.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
59.1 / 34.5 / 58.6
RSI 59.1 · 모멘텀 양호 (RSI2 34.5, RSI7 58.6)
StochRSI (K/D)
56.5 / 76.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
19,465.66 / 13,813.55 / 5,652.11
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
409,369 / 368,195 / 335,450
단기·중기·장기 이동평균 구조
ADX14 / ADX7
29.9 / 38.4
추세 강함 (ADX 29.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.57%
일 평균 변동폭 (가격 대비 비율)
CCI20
123.4
±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.
25%
상승 비율
60%
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 | 438,500.00 | 59.08 | 34.50 | 58.60 | 56.5 | 76.8 | 19,465.6593 | 13,813.5505 | 5,652.1089 | 409,368.63 | 368,195.10 | 335,449.71 | 29.9 | 38.4 | 0.3096 | 0.0657 | 123.4 | -33.8% | -38.6% | 7,484,836 | 250,256 |
| 2025-12-04 | 472,500.00 | 69.67 | 96.62 | 79.76 | 100.0 | 97.0 | 19,287.6261 | 12,400.5233 | 6,887.1029 | 406,302.17 | 365,811.88 | 333,717.78 | 30.1 | 40.5 | 0.2989 | 0.0575 | 222.9 | 420.2% | 453.0% | 7,974,180 | 980,434 |
| 2025-12-03 | 444,500.00 | 64.85 | 86.93 | 72.84 | 100.0 | 94.1 | 15,317.6295 | 10,678.1652 | 4,639.4644 | 399,334.00 | 362,326.02 | 330,280.61 | 28.4 | 35.2 | 0.2538 | 0.0580 | 143.1 | -41.0% | -41.0% | 208,808,372 | -172,230 |
| 2025-12-02 | 444,500.00 | 64.85 | 86.93 | 72.84 | 100.0 | 88.1 | 12,879.0455 | 9,518.2991 | 3,360.7464 | 394,579.68 | 359,540.46 | 328,360.96 | 27.6 | 32.1 | 0.2676 | 0.0604 | 125.1 | -41.7% | -39.1% | 208,808,372 | 484,372 |
| 2025-12-01 | 425,500.00 | 61.25 | 74.54 | 67.25 | 83.9 | 76.2 | 9,579.1939 | 8,678.1125 | 901.0814 | 389,324.91 | 356,660.48 | 326,409.04 | 26.8 | 28.5 | 0.3261 | 0.0635 | 91.3 | -37.1% | -38.5% | 208,567,538 | 408,215 |
| 2025-11-28 | 435,000.00 | 64.31 | 97.71 | 73.75 | 100.0 | 68.6 | 7,162.5950 | 8,452.8422 | -1,290.2472 | 385,517.01 | 354,326.94 | 324,743.65 | 25.9 | 24.3 | 0.3700 | 0.0606 | 46.6 | 298.7% | 352.3% | 208,980,602 | 913,417 |
| 2025-11-27 | 383,500.00 | 52.31 | 85.45 | 52.34 | 57.6 | 37.2 | 3,006.6801 | 8,775.4039 | -5,768.7238 | 380,308.27 | 351,592.26 | 322,890.60 | 25.4 | 20.6 | 0.3706 | 0.0625 | -46.6 | 78.7% | 83.5% | 208,324,000 | 163,775 |
| 2025-11-26 | 373,500.00 | 49.23 | 69.66 | 44.86 | 32.3 | 16.7 | 2,902.1244 | 10,217.5849 | -7,315.4605 | 379,972.30 | 350,510.64 | 321,871.96 | 26.3 | 22.2 | 0.3862 | 0.0641 | -73.5 | -1.0% | 2.3% | 208,159,323 | 101,301 |
| 2025-11-25 | 361,500.00 | 45.30 | 13.16 | 34.24 | 0.0 | 1.1 | 3,744.6423 | 12,046.4500 | -8,301.8077 | 380,653.60 | 349,731.34 | 321,004.26 | 28.2 | 22.1 | 0.4025 | 0.0684 | -78.8 | -9.0% | -10.1% | 208,067,185 | -113,486 |
| 2025-11-24 | 366,000.00 | 46.56 | 20.21 | 36.50 | 0.6 | 2.2 | 5,987.3522 | 14,121.9019 | -8,134.5497 | 382,669.77 | 349,332.40 | 320,323.66 | 30.4 | 21.6 | 0.4141 | 0.0697 | -75.3 | -16.7% | -16.6% | 208,160,225 | 118,782 |
| 2025-11-21 | 365,500.00 | 46.40 | 17.76 | 36.10 | 0.0 | 3.9 | 8,304.5951 | 16,155.5393 | -7,850.9443 | 384,424.48 | 348,767.40 | 319,555.99 | 32.6 | 20.4 | 0.4281 | 0.0720 | -62.3 | -11.9% | -17.7% | 208,058,022 | 358,878 |
| 2025-11-20 | 391,000.00 | 53.70 | 82.10 | 49.89 | 11.8 | 7.7 | 11,192.3545 | 18,118.2754 | -6,925.9209 | 386,416.53 | 348,200.19 | 318,783.82 | 34.8 | 20.1 | 0.4433 | 0.0674 | -7.1 | -59.3% | -58.6% | 208,180,671 | 239,694 |
| 2025-11-19 | 384,000.00 | 51.76 | 64.40 | 44.94 | 6.5 | 3.6 | 12,119.0241 | 19,849.7557 | -7,730.7316 | 385,934.06 | 346,749.35 | 317,570.10 | 36.1 | 22.8 | 0.4685 | 0.0709 | -10.6 | 41.5% | 44.8% | 208,041,443 | 201,692 |
| 2025-11-18 | 375,500.00 | 49.38 | 10.96 | 38.63 | 0.0 | 0.7 | 13,838.2421 | 21,782.4385 | -7,944.1965 | 386,137.64 | 345,486.61 | 316,453.63 | 37.5 | 25.8 | 0.4863 | 0.0722 | -29.7 | 138.9% | 136.7% | 207,699,144 | -292,449 |
| 2025-11-17 | 379,000.00 | 50.33 | 15.87 | 40.26 | 0.4 | 1.3 | 16,696.7604 | 23,768.4877 | -7,071.7273 | 387,257.40 | 344,469.21 | 315,461.26 | 39.6 | 27.1 | 0.5011 | 0.0718 | -14.3 | -33.3% | -33.3% | 207,940,977 | 93,624 |
2025-12-05
종가 438,500.00
RSI14 / RSI2 / RSI7
59.1 / 34.5 / 58.6
StochRSI K / D
56.5 / 76.8
MACD / Sig / Hist
19,465.659 / 13,813.551 / 5,652.109
EMA20 / 60 / 120
409,369 / 368,195 / 335,450
ADX14 / ADX7
29.9 / 38.4
BBW
0.3096
ATR14_n
0.0657
CCI20
123.4
VolChg1d
-33.8%
ValChg1d
-38.6%
OBV
7,484,836
OBV_Chg3d
250,256
2025-12-04
종가 472,500.00
RSI14 / RSI2 / RSI7
69.7 / 96.6 / 79.8
StochRSI K / D
100.0 / 97.0
MACD / Sig / Hist
19,287.626 / 12,400.523 / 6,887.103
EMA20 / 60 / 120
406,302 / 365,812 / 333,718
ADX14 / ADX7
30.1 / 40.5
BBW
0.2989
ATR14_n
0.0575
CCI20
222.9
VolChg1d
420.2%
ValChg1d
453.0%
OBV
7,974,180
OBV_Chg3d
980,434
2025-12-03
종가 444,500.00
RSI14 / RSI2 / RSI7
64.9 / 86.9 / 72.8
StochRSI K / D
100.0 / 94.1
MACD / Sig / Hist
15,317.630 / 10,678.165 / 4,639.464
EMA20 / 60 / 120
399,334 / 362,326 / 330,281
ADX14 / ADX7
28.4 / 35.2
BBW
0.2538
ATR14_n
0.0580
CCI20
143.1
VolChg1d
-41.0%
ValChg1d
-41.0%
OBV
208,808,372
OBV_Chg3d
-172,230
2025-12-02
종가 444,500.00
RSI14 / RSI2 / RSI7
64.9 / 86.9 / 72.8
StochRSI K / D
100.0 / 88.1
MACD / Sig / Hist
12,879.046 / 9,518.299 / 3,360.746
EMA20 / 60 / 120
394,580 / 359,540 / 328,361
ADX14 / ADX7
27.6 / 32.1
BBW
0.2676
ATR14_n
0.0604
CCI20
125.1
VolChg1d
-41.7%
ValChg1d
-39.1%
OBV
208,808,372
OBV_Chg3d
484,372
2025-12-01
종가 425,500.00
RSI14 / RSI2 / RSI7
61.3 / 74.5 / 67.3
StochRSI K / D
83.9 / 76.2
MACD / Sig / Hist
9,579.194 / 8,678.113 / 901.081
EMA20 / 60 / 120
389,325 / 356,660 / 326,409
ADX14 / ADX7
26.8 / 28.5
BBW
0.3261
ATR14_n
0.0635
CCI20
91.3
VolChg1d
-37.1%
ValChg1d
-38.5%
OBV
208,567,538
OBV_Chg3d
408,215
2025-11-28
종가 435,000.00
RSI14 / RSI2 / RSI7
64.3 / 97.7 / 73.8
StochRSI K / D
100.0 / 68.6
MACD / Sig / Hist
7,162.595 / 8,452.842 / -1,290.247
EMA20 / 60 / 120
385,517 / 354,327 / 324,744
ADX14 / ADX7
25.9 / 24.3
BBW
0.3700
ATR14_n
0.0606
CCI20
46.6
VolChg1d
298.7%
ValChg1d
352.3%
OBV
208,980,602
OBV_Chg3d
913,417
2025-11-27
종가 383,500.00
RSI14 / RSI2 / RSI7
52.3 / 85.5 / 52.3
StochRSI K / D
57.6 / 37.2
MACD / Sig / Hist
3,006.680 / 8,775.404 / -5,768.724
EMA20 / 60 / 120
380,308 / 351,592 / 322,891
ADX14 / ADX7
25.4 / 20.6
BBW
0.3706
ATR14_n
0.0625
CCI20
-46.6
VolChg1d
78.7%
ValChg1d
83.5%
OBV
208,324,000
OBV_Chg3d
163,775
2025-11-26
종가 373,500.00
RSI14 / RSI2 / RSI7
49.2 / 69.7 / 44.9
StochRSI K / D
32.3 / 16.7
MACD / Sig / Hist
2,902.124 / 10,217.585 / -7,315.461
EMA20 / 60 / 120
379,972 / 350,511 / 321,872
ADX14 / ADX7
26.3 / 22.2
BBW
0.3862
ATR14_n
0.0641
CCI20
-73.5
VolChg1d
-1.0%
ValChg1d
2.3%
OBV
208,159,323
OBV_Chg3d
101,301
2025-11-25
종가 361,500.00
RSI14 / RSI2 / RSI7
45.3 / 13.2 / 34.2
StochRSI K / D
0.0 / 1.1
MACD / Sig / Hist
3,744.642 / 12,046.450 / -8,301.808
EMA20 / 60 / 120
380,654 / 349,731 / 321,004
ADX14 / ADX7
28.2 / 22.1
BBW
0.4025
ATR14_n
0.0684
CCI20
-78.8
VolChg1d
-9.0%
ValChg1d
-10.1%
OBV
208,067,185
OBV_Chg3d
-113,486
2025-11-24
종가 366,000.00
RSI14 / RSI2 / RSI7
46.6 / 20.2 / 36.5
StochRSI K / D
0.6 / 2.2
MACD / Sig / Hist
5,987.352 / 14,121.902 / -8,134.550
EMA20 / 60 / 120
382,670 / 349,332 / 320,324
ADX14 / ADX7
30.4 / 21.6
BBW
0.4141
ATR14_n
0.0697
CCI20
-75.3
VolChg1d
-16.7%
ValChg1d
-16.6%
OBV
208,160,225
OBV_Chg3d
118,782
2025-11-21
종가 365,500.00
RSI14 / RSI2 / RSI7
46.4 / 17.8 / 36.1
StochRSI K / D
0.0 / 3.9
MACD / Sig / Hist
8,304.595 / 16,155.539 / -7,850.944
EMA20 / 60 / 120
384,424 / 348,767 / 319,556
ADX14 / ADX7
32.6 / 20.4
BBW
0.4281
ATR14_n
0.0720
CCI20
-62.3
VolChg1d
-11.9%
ValChg1d
-17.7%
OBV
208,058,022
OBV_Chg3d
358,878
2025-11-20
종가 391,000.00
RSI14 / RSI2 / RSI7
53.7 / 82.1 / 49.9
StochRSI K / D
11.8 / 7.7
MACD / Sig / Hist
11,192.355 / 18,118.275 / -6,925.921
EMA20 / 60 / 120
386,417 / 348,200 / 318,784
ADX14 / ADX7
34.8 / 20.1
BBW
0.4433
ATR14_n
0.0674
CCI20
-7.1
VolChg1d
-59.3%
ValChg1d
-58.6%
OBV
208,180,671
OBV_Chg3d
239,694
2025-11-19
종가 384,000.00
RSI14 / RSI2 / RSI7
51.8 / 64.4 / 44.9
StochRSI K / D
6.5 / 3.6
MACD / Sig / Hist
12,119.024 / 19,849.756 / -7,730.732
EMA20 / 60 / 120
385,934 / 346,749 / 317,570
ADX14 / ADX7
36.1 / 22.8
BBW
0.4685
ATR14_n
0.0709
CCI20
-10.6
VolChg1d
41.5%
ValChg1d
44.8%
OBV
208,041,443
OBV_Chg3d
201,692
2025-11-18
종가 375,500.00
RSI14 / RSI2 / RSI7
49.4 / 11.0 / 38.6
StochRSI K / D
0.0 / 0.7
MACD / Sig / Hist
13,838.242 / 21,782.439 / -7,944.197
EMA20 / 60 / 120
386,138 / 345,487 / 316,454
ADX14 / ADX7
37.5 / 25.8
BBW
0.4863
ATR14_n
0.0722
CCI20
-29.7
VolChg1d
138.9%
ValChg1d
136.7%
OBV
207,699,144
OBV_Chg3d
-292,449
2025-11-17
종가 379,000.00
RSI14 / RSI2 / RSI7
50.3 / 15.9 / 40.3
StochRSI K / D
0.4 / 1.3
MACD / Sig / Hist
16,696.760 / 23,768.488 / -7,071.727
EMA20 / 60 / 120
387,257 / 344,469 / 315,461
ADX14 / ADX7
39.6 / 27.1
BBW
0.5011
ATR14_n
0.0718
CCI20
-14.3
VolChg1d
-33.3%
ValChg1d
-33.3%
OBV
207,940,977
OBV_Chg3d
93,624
