예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
가온칩스
399720
KOSDAQ
51,500.00
기준일: 2025-12-05
+200 (+0.39%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
70,375
코드
399720
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 55 · 중립 (RSI2 34.7, RSI7 60)
추세 양호 (ADX 23)
변동성 낮음 (~0%)
거래대금 보통 (약 36.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
55.0 / 34.7 / 60.0
RSI 55 · 중립 (RSI2 34.7, RSI7 60)
StochRSI (K/D)
81.7 / 85.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
276.23 / -678.56 / 954.79
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
49,536 / 49,444 / 47,902
단기·중기·장기 이동평균 구조
ADX14 / ADX7
23.0 / 38.9
추세 양호 (ADX 23)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.82%
일 평균 변동폭 (가격 대비 비율)
CCI20
69.6
±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.
44.4%
상승 비율
55.6%
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 | 51,500.00 | 54.96 | 34.68 | 59.95 | 81.7 | 85.6 | 276.2256 | -678.5637 | 954.7893 | 49,535.68 | 49,444.20 | 47,901.79 | 23.0 | 38.9 | 0.3116 | 0.0482 | 69.6 | -10.4% | -10.0% | 3,568,117 | 57,386 |
| 2025-12-04 | 51,300.00 | 54.52 | 26.39 | 59.15 | 80.3 | 89.5 | 132.7377 | -917.2611 | 1,049.9988 | 49,328.91 | 49,374.51 | 47,841.32 | 23.6 | 41.7 | 0.3059 | 0.0499 | 87.1 | 19.8% | 14.7% | 3,497,742 | 84,881 |
| 2025-12-03 | 53,600.00 | 60.93 | 97.54 | 73.79 | 100.0 | 98.6 | -32.0201 | -1,179.8315 | 1,147.8114 | 49,121.43 | 49,335.49 | 48,174.63 | 23.9 | 43.5 | 0.3063 | 0.0474 | 123.5 | -33.1% | -32.9% | 186,290,539 | 392,831 |
| 2025-12-02 | 53,500.00 | 60.74 | 97.39 | 73.55 | 100.0 | 97.3 | -475.9702 | -1,466.7843 | 990.8141 | 48,650.00 | 49,190.93 | 48,083.45 | 23.5 | 41.8 | 0.3021 | 0.0488 | 127.0 | -57.3% | -57.0% | 186,225,012 | 559,261 |
| 2025-12-01 | 53,100.00 | 60.03 | 97.02 | 72.67 | 100.0 | 94.5 | -1,025.5070 | -1,714.4879 | 688.9808 | 48,139.48 | 49,044.86 | 47,992.41 | 23.0 | 39.7 | 0.3126 | 0.0507 | 109.2 | -1.1% | 4.8% | 186,127,142 | 412,759 |
| 2025-11-28 | 50,100.00 | 54.29 | 93.61 | 65.32 | 100.0 | 89.0 | -1,671.2721 | -1,886.7331 | 215.4610 | 47,617.32 | 48,907.39 | 47,906.57 | 22.5 | 37.1 | 0.3364 | 0.0512 | 17.5 | 377.0% | 416.1% | 185,897,708 | 315,628 |
| 2025-11-27 | 46,300.00 | 45.00 | 76.84 | 51.02 | 94.8 | 78.1 | -2,165.7391 | -1,940.5983 | -225.1408 | 47,355.98 | 48,866.97 | 47,869.71 | 23.0 | 36.8 | 0.3464 | 0.0523 | -42.8 | -63.2% | -63.6% | 185,665,751 | 147,763 |
| 2025-11-26 | 46,700.00 | 45.91 | 89.16 | 52.99 | 100.0 | 61.3 | -2,378.4481 | -1,884.3131 | -494.1350 | 47,467.14 | 48,953.98 | 47,896.09 | 24.6 | 40.9 | 0.3578 | 0.0540 | -35.0 | 106.4% | 122.6% | 185,714,383 | 169,266 |
| 2025-11-25 | 43,300.00 | 35.61 | 66.00 | 34.55 | 43.1 | 22.6 | -2,656.0739 | -1,760.7794 | -895.2945 | 47,547.89 | 49,030.39 | 47,916.19 | 26.3 | 45.8 | 0.3736 | 0.0535 | -103.9 | 136.3% | 147.4% | 185,582,080 | -32,835 |
| 2025-11-24 | 41,350.00 | 28.34 | 12.26 | 18.92 | 0.0 | 2.1 | -2,625.6096 | -1,536.9558 | -1,088.6538 | 47,995.03 | 49,224.64 | 47,993.78 | 26.1 | 47.5 | 0.3620 | 0.0549 | -149.4 | -61.1% | -61.4% | 185,517,988 | -59,412 |
| 2025-11-21 | 41,600.00 | 28.72 | 13.64 | 19.43 | 0.0 | 4.1 | -2,349.9900 | -1,264.7923 | -1,085.1977 | 48,694.51 | 49,491.58 | 48,105.44 | 24.7 | 43.5 | 0.3316 | 0.0564 | -162.7 | 86.1% | 73.3% | 185,545,117 | -86,576 |
| 2025-11-20 | 44,650.00 | 33.97 | 43.69 | 27.05 | 15.1 | 8.2 | -1,989.4721 | -993.4929 | -995.9792 | 49,441.30 | 49,759.09 | 48,214.77 | 23.2 | 38.9 | 0.2956 | 0.0508 | -126.2 | -30.9% | -29.1% | 185,614,915 | -75,139 |
| 2025-11-19 | 43,500.00 | 29.46 | 3.70 | 16.45 | 0.0 | 1.4 | -1,810.9277 | -744.4981 | -1,066.4296 | 49,945.65 | 49,932.28 | 48,274.68 | 22.4 | 35.6 | 0.2752 | 0.0525 | -163.4 | -7.0% | -10.0% | 185,577,400 | -78,947 |
| 2025-11-18 | 44,950.00 | 32.02 | 6.71 | 19.52 | 0.0 | 2.7 | -1,439.6086 | -477.8907 | -961.7179 | 50,624.14 | 50,150.32 | 48,354.93 | 21.5 | 31.0 | 0.2417 | 0.0508 | -151.8 | 73.1% | 63.3% | 185,631,693 | -91,469 |
| 2025-11-17 | 47,650.00 | 37.68 | 27.32 | 27.78 | 7.5 | 5.5 | -1,092.3669 | -237.4612 | -854.9057 | 51,221.42 | 50,326.60 | 48,412.16 | 21.0 | 27.1 | 0.2132 | 0.0470 | -129.6 | -49.6% | -49.1% | 185,690,054 | -70,332 |
2025-12-05
종가 51,500.00
RSI14 / RSI2 / RSI7
55.0 / 34.7 / 60.0
StochRSI K / D
81.7 / 85.6
MACD / Sig / Hist
276.226 / -678.564 / 954.789
EMA20 / 60 / 120
49,536 / 49,444 / 47,902
ADX14 / ADX7
23.0 / 38.9
BBW
0.3116
ATR14_n
0.0482
CCI20
69.6
VolChg1d
-10.4%
ValChg1d
-10.0%
OBV
3,568,117
OBV_Chg3d
57,386
2025-12-04
종가 51,300.00
RSI14 / RSI2 / RSI7
54.5 / 26.4 / 59.2
StochRSI K / D
80.3 / 89.5
MACD / Sig / Hist
132.738 / -917.261 / 1,049.999
EMA20 / 60 / 120
49,329 / 49,375 / 47,841
ADX14 / ADX7
23.6 / 41.7
BBW
0.3059
ATR14_n
0.0499
CCI20
87.1
VolChg1d
19.8%
ValChg1d
14.7%
OBV
3,497,742
OBV_Chg3d
84,881
2025-12-03
종가 53,600.00
RSI14 / RSI2 / RSI7
60.9 / 97.5 / 73.8
StochRSI K / D
100.0 / 98.6
MACD / Sig / Hist
-32.020 / -1,179.832 / 1,147.811
EMA20 / 60 / 120
49,121 / 49,335 / 48,175
ADX14 / ADX7
23.9 / 43.5
BBW
0.3063
ATR14_n
0.0474
CCI20
123.5
VolChg1d
-33.1%
ValChg1d
-32.9%
OBV
186,290,539
OBV_Chg3d
392,831
2025-12-02
종가 53,500.00
RSI14 / RSI2 / RSI7
60.7 / 97.4 / 73.6
StochRSI K / D
100.0 / 97.3
MACD / Sig / Hist
-475.970 / -1,466.784 / 990.814
EMA20 / 60 / 120
48,650 / 49,191 / 48,083
ADX14 / ADX7
23.5 / 41.8
BBW
0.3021
ATR14_n
0.0488
CCI20
127.0
VolChg1d
-57.3%
ValChg1d
-57.0%
OBV
186,225,012
OBV_Chg3d
559,261
2025-12-01
종가 53,100.00
RSI14 / RSI2 / RSI7
60.0 / 97.0 / 72.7
StochRSI K / D
100.0 / 94.5
MACD / Sig / Hist
-1,025.507 / -1,714.488 / 688.981
EMA20 / 60 / 120
48,139 / 49,045 / 47,992
ADX14 / ADX7
23.0 / 39.7
BBW
0.3126
ATR14_n
0.0507
CCI20
109.2
VolChg1d
-1.1%
ValChg1d
4.8%
OBV
186,127,142
OBV_Chg3d
412,759
2025-11-28
종가 50,100.00
RSI14 / RSI2 / RSI7
54.3 / 93.6 / 65.3
StochRSI K / D
100.0 / 89.0
MACD / Sig / Hist
-1,671.272 / -1,886.733 / 215.461
EMA20 / 60 / 120
47,617 / 48,907 / 47,907
ADX14 / ADX7
22.5 / 37.1
BBW
0.3364
ATR14_n
0.0512
CCI20
17.5
VolChg1d
377.0%
ValChg1d
416.1%
OBV
185,897,708
OBV_Chg3d
315,628
2025-11-27
종가 46,300.00
RSI14 / RSI2 / RSI7
45.0 / 76.8 / 51.0
StochRSI K / D
94.8 / 78.1
MACD / Sig / Hist
-2,165.739 / -1,940.598 / -225.141
EMA20 / 60 / 120
47,356 / 48,867 / 47,870
ADX14 / ADX7
23.0 / 36.8
BBW
0.3464
ATR14_n
0.0523
CCI20
-42.8
VolChg1d
-63.2%
ValChg1d
-63.6%
OBV
185,665,751
OBV_Chg3d
147,763
2025-11-26
종가 46,700.00
RSI14 / RSI2 / RSI7
45.9 / 89.2 / 53.0
StochRSI K / D
100.0 / 61.3
MACD / Sig / Hist
-2,378.448 / -1,884.313 / -494.135
EMA20 / 60 / 120
47,467 / 48,954 / 47,896
ADX14 / ADX7
24.6 / 40.9
BBW
0.3578
ATR14_n
0.0540
CCI20
-35.0
VolChg1d
106.4%
ValChg1d
122.6%
OBV
185,714,383
OBV_Chg3d
169,266
2025-11-25
종가 43,300.00
RSI14 / RSI2 / RSI7
35.6 / 66.0 / 34.6
StochRSI K / D
43.1 / 22.6
MACD / Sig / Hist
-2,656.074 / -1,760.779 / -895.295
EMA20 / 60 / 120
47,548 / 49,030 / 47,916
ADX14 / ADX7
26.3 / 45.8
BBW
0.3736
ATR14_n
0.0535
CCI20
-103.9
VolChg1d
136.3%
ValChg1d
147.4%
OBV
185,582,080
OBV_Chg3d
-32,835
2025-11-24
종가 41,350.00
RSI14 / RSI2 / RSI7
28.3 / 12.3 / 18.9
StochRSI K / D
0.0 / 2.1
MACD / Sig / Hist
-2,625.610 / -1,536.956 / -1,088.654
EMA20 / 60 / 120
47,995 / 49,225 / 47,994
ADX14 / ADX7
26.1 / 47.5
BBW
0.3620
ATR14_n
0.0549
CCI20
-149.4
VolChg1d
-61.1%
ValChg1d
-61.4%
OBV
185,517,988
OBV_Chg3d
-59,412
2025-11-21
종가 41,600.00
RSI14 / RSI2 / RSI7
28.7 / 13.6 / 19.4
StochRSI K / D
0.0 / 4.1
MACD / Sig / Hist
-2,349.990 / -1,264.792 / -1,085.198
EMA20 / 60 / 120
48,695 / 49,492 / 48,105
ADX14 / ADX7
24.7 / 43.5
BBW
0.3316
ATR14_n
0.0564
CCI20
-162.7
VolChg1d
86.1%
ValChg1d
73.3%
OBV
185,545,117
OBV_Chg3d
-86,576
2025-11-20
종가 44,650.00
RSI14 / RSI2 / RSI7
34.0 / 43.7 / 27.1
StochRSI K / D
15.1 / 8.2
MACD / Sig / Hist
-1,989.472 / -993.493 / -995.979
EMA20 / 60 / 120
49,441 / 49,759 / 48,215
ADX14 / ADX7
23.2 / 38.9
BBW
0.2956
ATR14_n
0.0508
CCI20
-126.2
VolChg1d
-30.9%
ValChg1d
-29.1%
OBV
185,614,915
OBV_Chg3d
-75,139
2025-11-19
종가 43,500.00
RSI14 / RSI2 / RSI7
29.5 / 3.7 / 16.5
StochRSI K / D
0.0 / 1.4
MACD / Sig / Hist
-1,810.928 / -744.498 / -1,066.430
EMA20 / 60 / 120
49,946 / 49,932 / 48,275
ADX14 / ADX7
22.4 / 35.6
BBW
0.2752
ATR14_n
0.0525
CCI20
-163.4
VolChg1d
-7.0%
ValChg1d
-10.0%
OBV
185,577,400
OBV_Chg3d
-78,947
2025-11-18
종가 44,950.00
RSI14 / RSI2 / RSI7
32.0 / 6.7 / 19.5
StochRSI K / D
0.0 / 2.7
MACD / Sig / Hist
-1,439.609 / -477.891 / -961.718
EMA20 / 60 / 120
50,624 / 50,150 / 48,355
ADX14 / ADX7
21.5 / 31.0
BBW
0.2417
ATR14_n
0.0508
CCI20
-151.8
VolChg1d
73.1%
ValChg1d
63.3%
OBV
185,631,693
OBV_Chg3d
-91,469
2025-11-17
종가 47,650.00
RSI14 / RSI2 / RSI7
37.7 / 27.3 / 27.8
StochRSI K / D
7.5 / 5.5
MACD / Sig / Hist
-1,092.367 / -237.461 / -854.906
EMA20 / 60 / 120
51,221 / 50,327 / 48,412
ADX14 / ADX7
21.0 / 27.1
BBW
0.2132
ATR14_n
0.0470
CCI20
-129.6
VolChg1d
-49.6%
ValChg1d
-49.1%
OBV
185,690,054
OBV_Chg3d
-70,332
