예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
오가노이드사이언스
476040
KOSDAQ
44,450.00
기준일: 2025-12-05
+3650 (+8.95%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
2,144,155
코드
476040
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 75.6 · 과열 (RSI2 99.2, RSI7 88.1)
추세 양호 (ADX 22.8)
변동성 낮음 (~0%)
거래대금 상위 (약 953.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
75.6 / 99.2 / 88.1
RSI 75.6 · 과열 (RSI2 99.2, RSI7 88.1)
StochRSI (K/D)
100.0 / 99.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,540.21 / 172.23 / 1,367.98
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
35,021 / 34,420 / 35,043
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.8 / 44.5
추세 양호 (ADX 22.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.77%
일 평균 변동폭 (가격 대비 비율)
CCI20
326.6
±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 | 44,450.00 | 75.64 | 99.15 | 88.09 | 100.0 | 99.0 | 1,540.2138 | 172.2327 | 1,367.9810 | 35,020.74 | 34,419.65 | 35,042.95 | 22.8 | 44.5 | 0.4152 | 0.0577 | 326.6 | 38.2% | 50.5% | 33,488,731 | 5,864,988 |
| 2025-12-04 | 40,800.00 | 70.40 | 97.90 | 83.43 | 100.0 | 98.0 | 825.4615 | -169.7625 | 995.2240 | 34,028.19 | 34,079.63 | 34,884.85 | 19.4 | 37.8 | 0.2974 | 0.0584 | 338.0 | -28.4% | -23.8% | 31,344,576 | 3,970,676 |
| 2025-12-03 | 38,300.00 | 65.69 | 95.73 | 78.47 | 100.0 | 96.0 | 273.0339 | -418.2352 | 691.2691 | 33,315.35 | 33,758.96 | 33,860.85 | 16.6 | 31.4 | 0.2064 | 0.0590 | 345.0 | 768.1% | 860.9% | 41,898,950 | 2,280,881 |
| 2025-12-02 | 34,600.00 | 56.12 | 82.16 | 65.32 | 100.0 | 91.9 | -181.7584 | -591.0525 | 409.2942 | 32,790.65 | 33,605.02 | 33,786.24 | 14.1 | 25.2 | 0.1319 | 0.0594 | 140.3 | 81.4% | 89.4% | 39,730,197 | 291,041 |
| 2025-12-01 | 33,150.00 | 51.15 | 52.58 | 56.36 | 78.1 | 83.9 | -382.8676 | -693.3761 | 310.5085 | 32,600.20 | 33,571.29 | 33,772.56 | 13.7 | 24.6 | 0.1237 | 0.0604 | 113.0 | -23.0% | -24.8% | 39,480,354 | 134,139 |
| 2025-11-28 | 33,950.00 | 54.30 | 96.87 | 64.20 | 100.0 | 89.6 | -486.3508 | -771.0032 | 284.6524 | 32,542.32 | 33,585.58 | 33,783.03 | 12.5 | 20.0 | 0.1212 | 0.0591 | 128.5 | 92.5% | 100.5% | 39,618,069 | 384,140 |
| 2025-11-27 | 32,600.00 | 49.43 | 89.17 | 55.18 | 93.2 | 79.3 | -692.8133 | -842.1663 | 149.3530 | 32,394.15 | 33,573.22 | 33,780.22 | 11.7 | 15.9 | 0.1119 | 0.0627 | 42.1 | -17.2% | -16.3% | 39,439,156 | 359,405 |
| 2025-11-26 | 32,250.00 | 48.09 | 84.12 | 52.53 | 82.4 | 65.3 | -808.8028 | -879.5045 | 70.7018 | 32,372.48 | 33,606.21 | 33,800.06 | 11.3 | 13.6 | 0.1120 | 0.0654 | -15.6 | -27.2% | -24.6% | 39,346,215 | 166,205 |
| 2025-11-25 | 31,150.00 | 43.77 | 40.48 | 43.50 | 47.4 | 48.3 | -909.4467 | -897.1800 | -12.2667 | 32,385.37 | 33,652.19 | 33,826.11 | 11.4 | 13.0 | 0.1122 | 0.0693 | -63.9 | 53.8% | 54.0% | 39,233,929 | -36,031 |
| 2025-11-24 | 31,100.00 | 43.57 | 36.51 | 43.08 | 45.7 | 49.3 | -912.6766 | -894.1133 | -18.5633 | 32,515.41 | 33,737.01 | 33,871.09 | 11.5 | 12.3 | 0.1132 | 0.0695 | -94.7 | 11.5% | 11.1% | 39,079,751 | -49,363 |
| 2025-11-21 | 31,200.00 | 43.86 | 39.12 | 43.64 | 48.1 | 52.8 | -898.4330 | -889.4725 | -8.9605 | 32,664.40 | 33,826.40 | 33,917.66 | 12.0 | 13.0 | 0.1289 | 0.0698 | -117.4 | -36.1% | -38.2% | 39,180,010 | -107,712 |
| 2025-11-20 | 32,250.00 | 46.87 | 62.57 | 49.40 | 72.5 | 57.5 | -877.3666 | -887.2324 | 9.8657 | 32,818.55 | 33,915.43 | 33,963.33 | 12.8 | 14.7 | 0.1361 | 0.0683 | -71.7 | -11.2% | -5.6% | 39,269,960 | -164,590 |
| 2025-11-19 | 30,350.00 | 39.94 | 18.22 | 36.37 | 16.3 | 42.5 | -944.6257 | -889.6988 | -54.9269 | 32,878.39 | 33,971.88 | 33,992.13 | 13.7 | 16.7 | 0.1569 | 0.0721 | -152.5 | 8.0% | 2.8% | 39,129,114 | -43,677 |
| 2025-11-18 | 31,900.00 | 44.32 | 35.26 | 44.36 | 55.7 | 68.7 | -823.2782 | -875.9671 | 52.6889 | 33,144.54 | 34,094.66 | 34,053.34 | 14.3 | 16.3 | 0.1627 | 0.0683 | -54.0 | -43.9% | -46.9% | 39,287,722 | -12,592 |
| 2025-11-17 | 33,700.00 | 50.27 | 77.14 | 56.76 | 100.0 | 81.8 | -814.2378 | -889.1393 | 74.9014 | 33,275.54 | 34,169.05 | 34,089.53 | 14.6 | 16.6 | 0.1697 | 0.0641 | -10.4 | 105.3% | 118.6% | 39,434,550 | 348,490 |
2025-12-05
종가 44,450.00
RSI14 / RSI2 / RSI7
75.6 / 99.2 / 88.1
StochRSI K / D
100.0 / 99.0
MACD / Sig / Hist
1,540.214 / 172.233 / 1,367.981
EMA20 / 60 / 120
35,021 / 34,420 / 35,043
ADX14 / ADX7
22.8 / 44.5
BBW
0.4152
ATR14_n
0.0577
CCI20
326.6
VolChg1d
38.2%
ValChg1d
50.5%
OBV
33,488,731
OBV_Chg3d
5,864,988
2025-12-04
종가 40,800.00
RSI14 / RSI2 / RSI7
70.4 / 97.9 / 83.4
StochRSI K / D
100.0 / 98.0
MACD / Sig / Hist
825.462 / -169.763 / 995.224
EMA20 / 60 / 120
34,028 / 34,080 / 34,885
ADX14 / ADX7
19.4 / 37.8
BBW
0.2974
ATR14_n
0.0584
CCI20
338.0
VolChg1d
-28.4%
ValChg1d
-23.8%
OBV
31,344,576
OBV_Chg3d
3,970,676
2025-12-03
종가 38,300.00
RSI14 / RSI2 / RSI7
65.7 / 95.7 / 78.5
StochRSI K / D
100.0 / 96.0
MACD / Sig / Hist
273.034 / -418.235 / 691.269
EMA20 / 60 / 120
33,315 / 33,759 / 33,861
ADX14 / ADX7
16.6 / 31.4
BBW
0.2064
ATR14_n
0.0590
CCI20
345.0
VolChg1d
768.1%
ValChg1d
860.9%
OBV
41,898,950
OBV_Chg3d
2,280,881
2025-12-02
종가 34,600.00
RSI14 / RSI2 / RSI7
56.1 / 82.2 / 65.3
StochRSI K / D
100.0 / 91.9
MACD / Sig / Hist
-181.758 / -591.053 / 409.294
EMA20 / 60 / 120
32,791 / 33,605 / 33,786
ADX14 / ADX7
14.1 / 25.2
BBW
0.1319
ATR14_n
0.0594
CCI20
140.3
VolChg1d
81.4%
ValChg1d
89.4%
OBV
39,730,197
OBV_Chg3d
291,041
2025-12-01
종가 33,150.00
RSI14 / RSI2 / RSI7
51.2 / 52.6 / 56.4
StochRSI K / D
78.1 / 83.9
MACD / Sig / Hist
-382.868 / -693.376 / 310.509
EMA20 / 60 / 120
32,600 / 33,571 / 33,773
ADX14 / ADX7
13.7 / 24.6
BBW
0.1237
ATR14_n
0.0604
CCI20
113.0
VolChg1d
-23.0%
ValChg1d
-24.8%
OBV
39,480,354
OBV_Chg3d
134,139
2025-11-28
종가 33,950.00
RSI14 / RSI2 / RSI7
54.3 / 96.9 / 64.2
StochRSI K / D
100.0 / 89.6
MACD / Sig / Hist
-486.351 / -771.003 / 284.652
EMA20 / 60 / 120
32,542 / 33,586 / 33,783
ADX14 / ADX7
12.5 / 20.0
BBW
0.1212
ATR14_n
0.0591
CCI20
128.5
VolChg1d
92.5%
ValChg1d
100.5%
OBV
39,618,069
OBV_Chg3d
384,140
2025-11-27
종가 32,600.00
RSI14 / RSI2 / RSI7
49.4 / 89.2 / 55.2
StochRSI K / D
93.2 / 79.3
MACD / Sig / Hist
-692.813 / -842.166 / 149.353
EMA20 / 60 / 120
32,394 / 33,573 / 33,780
ADX14 / ADX7
11.7 / 15.9
BBW
0.1119
ATR14_n
0.0627
CCI20
42.1
VolChg1d
-17.2%
ValChg1d
-16.3%
OBV
39,439,156
OBV_Chg3d
359,405
2025-11-26
종가 32,250.00
RSI14 / RSI2 / RSI7
48.1 / 84.1 / 52.5
StochRSI K / D
82.4 / 65.3
MACD / Sig / Hist
-808.803 / -879.505 / 70.702
EMA20 / 60 / 120
32,372 / 33,606 / 33,800
ADX14 / ADX7
11.3 / 13.6
BBW
0.1120
ATR14_n
0.0654
CCI20
-15.6
VolChg1d
-27.2%
ValChg1d
-24.6%
OBV
39,346,215
OBV_Chg3d
166,205
2025-11-25
종가 31,150.00
RSI14 / RSI2 / RSI7
43.8 / 40.5 / 43.5
StochRSI K / D
47.4 / 48.3
MACD / Sig / Hist
-909.447 / -897.180 / -12.267
EMA20 / 60 / 120
32,385 / 33,652 / 33,826
ADX14 / ADX7
11.4 / 13.0
BBW
0.1122
ATR14_n
0.0693
CCI20
-63.9
VolChg1d
53.8%
ValChg1d
54.0%
OBV
39,233,929
OBV_Chg3d
-36,031
2025-11-24
종가 31,100.00
RSI14 / RSI2 / RSI7
43.6 / 36.5 / 43.1
StochRSI K / D
45.7 / 49.3
MACD / Sig / Hist
-912.677 / -894.113 / -18.563
EMA20 / 60 / 120
32,515 / 33,737 / 33,871
ADX14 / ADX7
11.5 / 12.3
BBW
0.1132
ATR14_n
0.0695
CCI20
-94.7
VolChg1d
11.5%
ValChg1d
11.1%
OBV
39,079,751
OBV_Chg3d
-49,363
2025-11-21
종가 31,200.00
RSI14 / RSI2 / RSI7
43.9 / 39.1 / 43.6
StochRSI K / D
48.1 / 52.8
MACD / Sig / Hist
-898.433 / -889.473 / -8.961
EMA20 / 60 / 120
32,664 / 33,826 / 33,918
ADX14 / ADX7
12.0 / 13.0
BBW
0.1289
ATR14_n
0.0698
CCI20
-117.4
VolChg1d
-36.1%
ValChg1d
-38.2%
OBV
39,180,010
OBV_Chg3d
-107,712
2025-11-20
종가 32,250.00
RSI14 / RSI2 / RSI7
46.9 / 62.6 / 49.4
StochRSI K / D
72.5 / 57.5
MACD / Sig / Hist
-877.367 / -887.232 / 9.866
EMA20 / 60 / 120
32,819 / 33,915 / 33,963
ADX14 / ADX7
12.8 / 14.7
BBW
0.1361
ATR14_n
0.0683
CCI20
-71.7
VolChg1d
-11.2%
ValChg1d
-5.6%
OBV
39,269,960
OBV_Chg3d
-164,590
2025-11-19
종가 30,350.00
RSI14 / RSI2 / RSI7
39.9 / 18.2 / 36.4
StochRSI K / D
16.3 / 42.5
MACD / Sig / Hist
-944.626 / -889.699 / -54.927
EMA20 / 60 / 120
32,878 / 33,972 / 33,992
ADX14 / ADX7
13.7 / 16.7
BBW
0.1569
ATR14_n
0.0721
CCI20
-152.5
VolChg1d
8.0%
ValChg1d
2.8%
OBV
39,129,114
OBV_Chg3d
-43,677
2025-11-18
종가 31,900.00
RSI14 / RSI2 / RSI7
44.3 / 35.3 / 44.4
StochRSI K / D
55.7 / 68.7
MACD / Sig / Hist
-823.278 / -875.967 / 52.689
EMA20 / 60 / 120
33,145 / 34,095 / 34,053
ADX14 / ADX7
14.3 / 16.3
BBW
0.1627
ATR14_n
0.0683
CCI20
-54.0
VolChg1d
-43.9%
ValChg1d
-46.9%
OBV
39,287,722
OBV_Chg3d
-12,592
2025-11-17
종가 33,700.00
RSI14 / RSI2 / RSI7
50.3 / 77.1 / 56.8
StochRSI K / D
100.0 / 81.8
MACD / Sig / Hist
-814.238 / -889.139 / 74.901
EMA20 / 60 / 120
33,276 / 34,169 / 34,090
ADX14 / ADX7
14.6 / 16.6
BBW
0.1697
ATR14_n
0.0641
CCI20
-10.4
VolChg1d
105.3%
ValChg1d
118.6%
OBV
39,434,550
OBV_Chg3d
348,490
