예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
옵티코어
380540
KOSDAQ
2,095.00
기준일: 2025-12-05
+276 (+15.17%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
7,421,625
코드
380540
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 73 · 과열 (RSI2 99.5, RSI7 88.7)
추세 약함/조정 (ADX 23.5)
변동성 낮음 (~0%)
거래대금 양호 (약 155.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
73.0 / 99.5 / 88.7
RSI 73 · 과열 (RSI2 99.5, RSI7 88.7)
StochRSI (K/D)
100.0 / 98.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
3.49 / -59.30 / 62.78
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,640 / 1,700 / 1,742
단기·중기·장기 이동평균 구조
ADX14 / ADX7
23.5 / 35.2
추세 약함/조정 (ADX 23.5)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
7.71%
일 평균 변동폭 (가격 대비 비율)
CCI20
336.1
±100 돌파는 과열/침체 신호로 사용
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 | 2,095.00 | 72.98 | 99.46 | 88.68 | 100.0 | 98.3 | 3.4870 | -59.2966 | 62.7835 | 1,640.32 | 1,699.56 | 1,741.85 | 23.5 | 35.2 | 0.4143 | 0.0771 | 336.1 | -5.1% | 9.3% | 29,696,294 | 15,398,953 |
| 2025-12-04 | 1,819.00 | 63.21 | 98.43 | 80.83 | 100.0 | 96.7 | -41.2132 | -74.9924 | 33.7793 | 1,592.46 | 1,686.15 | 1,735.91 | 21.7 | 28.2 | 0.3014 | 0.0758 | 231.7 | 4,995.7% | 5,845.5% | 22,274,669 | 7,905,601 |
| 2025-12-03 | 1,559.00 | 46.16 | 86.58 | 56.49 | 100.0 | 93.3 | -69.5673 | -83.4399 | 13.8725 | 1,568.61 | 1,680.17 | 1,700.14 | 20.7 | 22.0 | 0.3212 | 0.0734 | 2.2 | 114.1% | 122.0% | 260,372,632 | -67,008 |
| 2025-12-02 | 1,503.00 | 40.67 | 27.57 | 43.16 | 83.0 | 86.6 | -78.2708 | -86.9080 | 8.6372 | 1,569.63 | 1,684.27 | 1,702.51 | 21.7 | 25.6 | 0.3755 | 0.0786 | -30.6 | -51.8% | -52.2% | 260,219,094 | -97,284 |
| 2025-12-01 | 1,515.00 | 41.51 | 52.14 | 45.73 | 91.7 | 90.2 | -82.5393 | -89.0673 | 6.5280 | 1,576.64 | 1,690.42 | 1,705.87 | 22.2 | 26.8 | 0.4465 | 0.0822 | -25.5 | 20.7% | 19.8% | 260,290,821 | 339,246 |
| 2025-11-28 | 1,527.00 | 42.33 | 94.04 | 48.20 | 100.0 | 88.8 | -88.0088 | -90.6993 | 2.6905 | 1,583.13 | 1,696.37 | 1,709.08 | 22.9 | 29.1 | 0.4956 | 0.0852 | -37.2 | -66.2% | -65.9% | 260,439,640 | 711,354 |
| 2025-11-27 | 1,515.00 | 41.26 | 90.04 | 45.69 | 90.6 | 77.5 | -94.9314 | -91.3719 | -3.5595 | 1,589.04 | 1,702.11 | 1,712.14 | 23.5 | 30.9 | 0.5048 | 0.0877 | -38.9 | 63.4% | 63.9% | 260,316,378 | 729,508 |
| 2025-11-26 | 1,510.00 | 40.83 | 88.42 | 44.74 | 88.1 | 64.4 | -101.1646 | -90.4820 | -10.6826 | 1,596.83 | 1,708.45 | 1,715.45 | 24.2 | 33.9 | 0.5303 | 0.0903 | -44.7 | 57.9% | 62.0% | 259,951,575 | 529,743 |
| 2025-11-25 | 1,472.00 | 37.65 | 69.67 | 37.59 | 49.1 | 40.7 | -107.1399 | -87.8114 | -19.3285 | 1,605.97 | 1,715.18 | 1,718.90 | 25.0 | 36.7 | 0.5478 | 0.0957 | -60.8 | -14.3% | -13.0% | 259,728,286 | 156,714 |
| 2025-11-24 | 1,450.00 | 35.79 | 42.91 | 33.31 | 39.4 | 32.4 | -109.3390 | -82.9793 | -26.3598 | 1,620.07 | 1,723.42 | 1,723.05 | 25.5 | 38.7 | 0.5432 | 0.0991 | -79.9 | 10.2% | 11.6% | 259,586,870 | -236,713 |
| 2025-11-21 | 1,432.00 | 34.30 | 10.67 | 29.94 | 23.3 | 25.4 | -108.3155 | -76.3893 | -31.9262 | 1,637.97 | 1,732.69 | 1,727.64 | 25.5 | 37.4 | 0.5302 | 0.1033 | -87.7 | -40.6% | -41.9% | 259,421,832 | -614,512 |
| 2025-11-20 | 1,465.00 | 35.71 | 22.12 | 32.52 | 27.2 | 27.5 | -103.6009 | -68.4078 | -35.1931 | 1,659.65 | 1,742.88 | 1,732.61 | 25.6 | 36.6 | 0.5093 | 0.1054 | -85.2 | 18.5% | 16.3% | 259,571,572 | -670,782 |
| 2025-11-19 | 1,492.00 | 36.86 | 39.43 | 34.62 | 30.4 | 27.7 | -99.4364 | -59.6095 | -39.8269 | 1,680.14 | 1,752.30 | 1,737.11 | 26.0 | 36.8 | 0.4894 | 0.1082 | -94.2 | 3.3% | 2.7% | 259,823,583 | 222,102 |
| 2025-11-18 | 1,500.00 | 37.19 | 44.60 | 35.19 | 27.2 | 25.1 | -95.4238 | -49.6528 | -45.7710 | 1,699.95 | 1,761.12 | 1,741.23 | 26.5 | 37.1 | 0.4689 | 0.1116 | -95.0 | -67.9% | -68.7% | 260,036,344 | -132,953 |
| 2025-11-17 | 1,542.00 | 38.88 | 68.03 | 38.04 | 30.5 | 23.0 | -89.7287 | -38.2100 | -51.5187 | 1,721.00 | 1,769.98 | 1,745.28 | 27.4 | 38.6 | 0.4431 | 0.1125 | -122.0 | 12.9% | 20.1% | 260,242,354 | -602,963 |
2025-12-05
종가 2,095.00
RSI14 / RSI2 / RSI7
73.0 / 99.5 / 88.7
StochRSI K / D
100.0 / 98.3
MACD / Sig / Hist
3.487 / -59.297 / 62.784
EMA20 / 60 / 120
1,640 / 1,700 / 1,742
ADX14 / ADX7
23.5 / 35.2
BBW
0.4143
ATR14_n
0.0771
CCI20
336.1
VolChg1d
-5.1%
ValChg1d
9.3%
OBV
29,696,294
OBV_Chg3d
15,398,953
2025-12-04
종가 1,819.00
RSI14 / RSI2 / RSI7
63.2 / 98.4 / 80.8
StochRSI K / D
100.0 / 96.7
MACD / Sig / Hist
-41.213 / -74.992 / 33.779
EMA20 / 60 / 120
1,592 / 1,686 / 1,736
ADX14 / ADX7
21.7 / 28.2
BBW
0.3014
ATR14_n
0.0758
CCI20
231.7
VolChg1d
4,995.7%
ValChg1d
5,845.5%
OBV
22,274,669
OBV_Chg3d
7,905,601
2025-12-03
종가 1,559.00
RSI14 / RSI2 / RSI7
46.2 / 86.6 / 56.5
StochRSI K / D
100.0 / 93.3
MACD / Sig / Hist
-69.567 / -83.440 / 13.873
EMA20 / 60 / 120
1,569 / 1,680 / 1,700
ADX14 / ADX7
20.7 / 22.0
BBW
0.3212
ATR14_n
0.0734
CCI20
2.2
VolChg1d
114.1%
ValChg1d
122.0%
OBV
260,372,632
OBV_Chg3d
-67,008
2025-12-02
종가 1,503.00
RSI14 / RSI2 / RSI7
40.7 / 27.6 / 43.2
StochRSI K / D
83.0 / 86.6
MACD / Sig / Hist
-78.271 / -86.908 / 8.637
EMA20 / 60 / 120
1,570 / 1,684 / 1,703
ADX14 / ADX7
21.7 / 25.6
BBW
0.3755
ATR14_n
0.0786
CCI20
-30.6
VolChg1d
-51.8%
ValChg1d
-52.2%
OBV
260,219,094
OBV_Chg3d
-97,284
2025-12-01
종가 1,515.00
RSI14 / RSI2 / RSI7
41.5 / 52.1 / 45.7
StochRSI K / D
91.7 / 90.2
MACD / Sig / Hist
-82.539 / -89.067 / 6.528
EMA20 / 60 / 120
1,577 / 1,690 / 1,706
ADX14 / ADX7
22.2 / 26.8
BBW
0.4465
ATR14_n
0.0822
CCI20
-25.5
VolChg1d
20.7%
ValChg1d
19.8%
OBV
260,290,821
OBV_Chg3d
339,246
2025-11-28
종가 1,527.00
RSI14 / RSI2 / RSI7
42.3 / 94.0 / 48.2
StochRSI K / D
100.0 / 88.8
MACD / Sig / Hist
-88.009 / -90.699 / 2.691
EMA20 / 60 / 120
1,583 / 1,696 / 1,709
ADX14 / ADX7
22.9 / 29.1
BBW
0.4956
ATR14_n
0.0852
CCI20
-37.2
VolChg1d
-66.2%
ValChg1d
-65.9%
OBV
260,439,640
OBV_Chg3d
711,354
2025-11-27
종가 1,515.00
RSI14 / RSI2 / RSI7
41.3 / 90.0 / 45.7
StochRSI K / D
90.6 / 77.5
MACD / Sig / Hist
-94.931 / -91.372 / -3.560
EMA20 / 60 / 120
1,589 / 1,702 / 1,712
ADX14 / ADX7
23.5 / 30.9
BBW
0.5048
ATR14_n
0.0877
CCI20
-38.9
VolChg1d
63.4%
ValChg1d
63.9%
OBV
260,316,378
OBV_Chg3d
729,508
2025-11-26
종가 1,510.00
RSI14 / RSI2 / RSI7
40.8 / 88.4 / 44.7
StochRSI K / D
88.1 / 64.4
MACD / Sig / Hist
-101.165 / -90.482 / -10.683
EMA20 / 60 / 120
1,597 / 1,708 / 1,715
ADX14 / ADX7
24.2 / 33.9
BBW
0.5303
ATR14_n
0.0903
CCI20
-44.7
VolChg1d
57.9%
ValChg1d
62.0%
OBV
259,951,575
OBV_Chg3d
529,743
2025-11-25
종가 1,472.00
RSI14 / RSI2 / RSI7
37.7 / 69.7 / 37.6
StochRSI K / D
49.1 / 40.7
MACD / Sig / Hist
-107.140 / -87.811 / -19.329
EMA20 / 60 / 120
1,606 / 1,715 / 1,719
ADX14 / ADX7
25.0 / 36.7
BBW
0.5478
ATR14_n
0.0957
CCI20
-60.8
VolChg1d
-14.3%
ValChg1d
-13.0%
OBV
259,728,286
OBV_Chg3d
156,714
2025-11-24
종가 1,450.00
RSI14 / RSI2 / RSI7
35.8 / 42.9 / 33.3
StochRSI K / D
39.4 / 32.4
MACD / Sig / Hist
-109.339 / -82.979 / -26.360
EMA20 / 60 / 120
1,620 / 1,723 / 1,723
ADX14 / ADX7
25.5 / 38.7
BBW
0.5432
ATR14_n
0.0991
CCI20
-79.9
VolChg1d
10.2%
ValChg1d
11.6%
OBV
259,586,870
OBV_Chg3d
-236,713
2025-11-21
종가 1,432.00
RSI14 / RSI2 / RSI7
34.3 / 10.7 / 29.9
StochRSI K / D
23.3 / 25.4
MACD / Sig / Hist
-108.316 / -76.389 / -31.926
EMA20 / 60 / 120
1,638 / 1,733 / 1,728
ADX14 / ADX7
25.5 / 37.4
BBW
0.5302
ATR14_n
0.1033
CCI20
-87.7
VolChg1d
-40.6%
ValChg1d
-41.9%
OBV
259,421,832
OBV_Chg3d
-614,512
2025-11-20
종가 1,465.00
RSI14 / RSI2 / RSI7
35.7 / 22.1 / 32.5
StochRSI K / D
27.2 / 27.5
MACD / Sig / Hist
-103.601 / -68.408 / -35.193
EMA20 / 60 / 120
1,660 / 1,743 / 1,733
ADX14 / ADX7
25.6 / 36.6
BBW
0.5093
ATR14_n
0.1054
CCI20
-85.2
VolChg1d
18.5%
ValChg1d
16.3%
OBV
259,571,572
OBV_Chg3d
-670,782
2025-11-19
종가 1,492.00
RSI14 / RSI2 / RSI7
36.9 / 39.4 / 34.6
StochRSI K / D
30.4 / 27.7
MACD / Sig / Hist
-99.436 / -59.610 / -39.827
EMA20 / 60 / 120
1,680 / 1,752 / 1,737
ADX14 / ADX7
26.0 / 36.8
BBW
0.4894
ATR14_n
0.1082
CCI20
-94.2
VolChg1d
3.3%
ValChg1d
2.7%
OBV
259,823,583
OBV_Chg3d
222,102
2025-11-18
종가 1,500.00
RSI14 / RSI2 / RSI7
37.2 / 44.6 / 35.2
StochRSI K / D
27.2 / 25.1
MACD / Sig / Hist
-95.424 / -49.653 / -45.771
EMA20 / 60 / 120
1,700 / 1,761 / 1,741
ADX14 / ADX7
26.5 / 37.1
BBW
0.4689
ATR14_n
0.1116
CCI20
-95.0
VolChg1d
-67.9%
ValChg1d
-68.7%
OBV
260,036,344
OBV_Chg3d
-132,953
2025-11-17
종가 1,542.00
RSI14 / RSI2 / RSI7
38.9 / 68.0 / 38.0
StochRSI K / D
30.5 / 23.0
MACD / Sig / Hist
-89.729 / -38.210 / -51.519
EMA20 / 60 / 120
1,721 / 1,770 / 1,745
ADX14 / ADX7
27.4 / 38.6
BBW
0.4431
ATR14_n
0.1125
CCI20
-122.0
VolChg1d
12.9%
ValChg1d
20.1%
OBV
260,242,354
OBV_Chg3d
-602,963
