예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
브이티
018290
KOSDAQ
19,560.00
기준일: 2025-12-05
-80 (-0.41%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
264,886
코드
018290
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 29.6 · 침체 (RSI2 18.2, RSI7 33)
추세 약함/조정 (ADX 57.1)
변동성 낮음 (~0%)
거래대금 양호 (약 51.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
29.6 / 18.2 / 33.0
RSI 29.6 · 침체 (RSI2 18.2, RSI7 33)
StochRSI (K/D)
79.4 / 83.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-1,499.59 / -1,669.10 / 169.51
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
21,096 / 25,320 / 29,472
단기·중기·장기 이동평균 구조
ADX14 / ADX7
57.1 / 57.4
추세 약함/조정 (ADX 57.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.20%
일 평균 변동폭 (가격 대비 비율)
CCI20
-68.8
±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
75%
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 | 19,560.00 | 29.55 | 18.19 | 32.99 | 79.4 | 83.5 | -1,499.5937 | -1,669.1024 | 169.5088 | 21,095.80 | 25,319.84 | 29,471.55 | 57.1 | 57.4 | 0.2836 | 0.0420 | -68.8 | -11.4% | -11.8% | -16,953,855 | -769,864 |
| 2025-12-04 | 19,640.00 | 29.94 | 21.81 | 33.97 | 81.9 | 87.6 | -1,547.0669 | -1,711.4796 | 164.4127 | 21,257.46 | 25,515.09 | 29,638.14 | 57.3 | 59.7 | 0.2908 | 0.0429 | -71.0 | 45.2% | 41.5% | -16,688,969 | -260,835 |
| 2025-12-03 | 20,150.00 | 32.48 | 59.68 | 40.60 | 98.4 | 93.4 | -1,593.2197 | -1,752.4608 | 159.2411 | 21,427.72 | 25,668.03 | 29,254.78 | 57.5 | 62.5 | 0.2966 | 0.0425 | -54.2 | -15.7% | -15.9% | 94,345,556 | -356,653 |
| 2025-12-02 | 20,200.00 | 32.73 | 65.23 | 41.27 | 100.0 | 88.4 | -1,680.9787 | -1,792.2711 | 111.2924 | 21,562.21 | 25,855.08 | 29,407.80 | 58.2 | 69.3 | 0.3153 | 0.0438 | -66.4 | -38.2% | -36.5% | 94,551,494 | 117,071 |
| 2025-12-01 | 19,660.00 | 27.02 | 30.15 | 30.56 | 77.8 | 76.7 | -1,773.6314 | -1,820.0942 | 46.4628 | 21,705.60 | 26,046.78 | 29,562.56 | 58.4 | 74.1 | 0.3398 | 0.0459 | -74.6 | 47.5% | 42.8% | 94,307,351 | -352,226 |
| 2025-11-28 | 20,300.00 | 29.80 | 74.96 | 37.51 | 100.0 | 75.7 | -1,811.1098 | -1,831.7099 | 20.6000 | 21,920.93 | 26,263.28 | 29,728.99 | 58.6 | 79.8 | 0.3550 | 0.0433 | -75.5 | 18.9% | 21.9% | 94,702,209 | 325,631 |
| 2025-11-27 | 19,810.00 | 24.25 | 41.90 | 26.56 | 61.4 | 51.3 | -1,897.7662 | -1,836.8599 | -60.9063 | 22,091.55 | 26,465.43 | 29,887.46 | 57.5 | 79.0 | 0.3603 | 0.0459 | -90.5 | -20.4% | -21.4% | 94,434,423 | -187,325 |
| 2025-11-26 | 20,050.00 | 25.16 | 61.92 | 28.67 | 69.4 | 41.2 | -1,930.8764 | -1,821.6333 | -109.2431 | 22,331.72 | 26,691.03 | 30,056.83 | 56.3 | 78.1 | 0.3594 | 0.0468 | -103.1 | 15.4% | 19.0% | 94,659,577 | -211,587 |
| 2025-11-25 | 19,450.00 | 18.05 | 5.50 | 14.02 | 7.2 | 12.9 | -1,969.4880 | -1,794.3225 | -175.1655 | 22,571.90 | 26,916.15 | 30,225.01 | 54.9 | 76.1 | 0.3512 | 0.0488 | -128.5 | -1.7% | -4.3% | 94,376,578 | -817,934 |
| 2025-11-24 | 19,970.00 | 19.55 | 15.37 | 16.55 | 20.2 | 18.7 | -1,929.0324 | -1,750.5312 | -178.5012 | 22,900.52 | 27,169.24 | 30,406.10 | 53.3 | 73.9 | 0.3357 | 0.0478 | -135.2 | -22.9% | -23.0% | 94,621,748 | -168,150 |
| 2025-11-21 | 20,000.00 | 19.63 | 16.21 | 16.69 | 17.8 | 17.1 | -1,902.2831 | -1,705.9059 | -196.3773 | 23,209.00 | 27,413.29 | 30,581.50 | 51.8 | 71.5 | 0.3202 | 0.0490 | -152.7 | -20.1% | -22.2% | 94,871,164 | -476,031 |
| 2025-11-20 | 20,550.00 | 21.24 | 32.41 | 19.44 | 26.0 | 16.5 | -1,843.5263 | -1,656.8115 | -186.7148 | 23,546.78 | 27,664.58 | 30,759.34 | 50.2 | 68.9 | 0.2942 | 0.0486 | -158.1 | -27.4% | -26.1% | 95,194,512 | -612,328 |
| 2025-11-19 | 20,200.00 | 17.24 | 0.90 | 11.51 | 0.0 | 6.9 | -1,797.7164 | -1,610.1328 | -187.5835 | 23,862.24 | 27,905.76 | 30,930.92 | 48.6 | 65.9 | 0.2724 | 0.0504 | -176.9 | 21.3% | 17.2% | 94,789,898 | -1,781,943 |
| 2025-11-18 | 20,900.00 | 19.03 | 1.68 | 13.84 | 0.0 | 13.7 | -1,677.4612 | -1,563.2370 | -114.2243 | 24,247.73 | 28,166.97 | 31,111.27 | 46.8 | 62.5 | 0.2350 | 0.0482 | -169.9 | -39.9% | -42.4% | 95,347,195 | -1,436,309 |
| 2025-11-17 | 21,800.00 | 21.74 | 3.83 | 17.83 | 6.6 | 27.5 | -1,570.8452 | -1,534.6809 | -36.1643 | 24,600.13 | 28,413.31 | 31,282.89 | 45.2 | 59.1 | 0.2005 | 0.0462 | -162.7 | 261.4% | 247.1% | 95,806,840 | -769,586 |
2025-12-05
종가 19,560.00
RSI14 / RSI2 / RSI7
29.6 / 18.2 / 33.0
StochRSI K / D
79.4 / 83.5
MACD / Sig / Hist
-1,499.594 / -1,669.102 / 169.509
EMA20 / 60 / 120
21,096 / 25,320 / 29,472
ADX14 / ADX7
57.1 / 57.4
BBW
0.2836
ATR14_n
0.0420
CCI20
-68.8
VolChg1d
-11.4%
ValChg1d
-11.8%
OBV
-16,953,855
OBV_Chg3d
-769,864
2025-12-04
종가 19,640.00
RSI14 / RSI2 / RSI7
29.9 / 21.8 / 34.0
StochRSI K / D
81.9 / 87.6
MACD / Sig / Hist
-1,547.067 / -1,711.480 / 164.413
EMA20 / 60 / 120
21,257 / 25,515 / 29,638
ADX14 / ADX7
57.3 / 59.7
BBW
0.2908
ATR14_n
0.0429
CCI20
-71.0
VolChg1d
45.2%
ValChg1d
41.5%
OBV
-16,688,969
OBV_Chg3d
-260,835
2025-12-03
종가 20,150.00
RSI14 / RSI2 / RSI7
32.5 / 59.7 / 40.6
StochRSI K / D
98.4 / 93.4
MACD / Sig / Hist
-1,593.220 / -1,752.461 / 159.241
EMA20 / 60 / 120
21,428 / 25,668 / 29,255
ADX14 / ADX7
57.5 / 62.5
BBW
0.2966
ATR14_n
0.0425
CCI20
-54.2
VolChg1d
-15.7%
ValChg1d
-15.9%
OBV
94,345,556
OBV_Chg3d
-356,653
2025-12-02
종가 20,200.00
RSI14 / RSI2 / RSI7
32.7 / 65.2 / 41.3
StochRSI K / D
100.0 / 88.4
MACD / Sig / Hist
-1,680.979 / -1,792.271 / 111.292
EMA20 / 60 / 120
21,562 / 25,855 / 29,408
ADX14 / ADX7
58.2 / 69.3
BBW
0.3153
ATR14_n
0.0438
CCI20
-66.4
VolChg1d
-38.2%
ValChg1d
-36.5%
OBV
94,551,494
OBV_Chg3d
117,071
2025-12-01
종가 19,660.00
RSI14 / RSI2 / RSI7
27.0 / 30.2 / 30.6
StochRSI K / D
77.8 / 76.7
MACD / Sig / Hist
-1,773.631 / -1,820.094 / 46.463
EMA20 / 60 / 120
21,706 / 26,047 / 29,563
ADX14 / ADX7
58.4 / 74.1
BBW
0.3398
ATR14_n
0.0459
CCI20
-74.6
VolChg1d
47.5%
ValChg1d
42.8%
OBV
94,307,351
OBV_Chg3d
-352,226
2025-11-28
종가 20,300.00
RSI14 / RSI2 / RSI7
29.8 / 75.0 / 37.5
StochRSI K / D
100.0 / 75.7
MACD / Sig / Hist
-1,811.110 / -1,831.710 / 20.600
EMA20 / 60 / 120
21,921 / 26,263 / 29,729
ADX14 / ADX7
58.6 / 79.8
BBW
0.3550
ATR14_n
0.0433
CCI20
-75.5
VolChg1d
18.9%
ValChg1d
21.9%
OBV
94,702,209
OBV_Chg3d
325,631
2025-11-27
종가 19,810.00
RSI14 / RSI2 / RSI7
24.3 / 41.9 / 26.6
StochRSI K / D
61.4 / 51.3
MACD / Sig / Hist
-1,897.766 / -1,836.860 / -60.906
EMA20 / 60 / 120
22,092 / 26,465 / 29,887
ADX14 / ADX7
57.5 / 79.0
BBW
0.3603
ATR14_n
0.0459
CCI20
-90.5
VolChg1d
-20.4%
ValChg1d
-21.4%
OBV
94,434,423
OBV_Chg3d
-187,325
2025-11-26
종가 20,050.00
RSI14 / RSI2 / RSI7
25.2 / 61.9 / 28.7
StochRSI K / D
69.4 / 41.2
MACD / Sig / Hist
-1,930.876 / -1,821.633 / -109.243
EMA20 / 60 / 120
22,332 / 26,691 / 30,057
ADX14 / ADX7
56.3 / 78.1
BBW
0.3594
ATR14_n
0.0468
CCI20
-103.1
VolChg1d
15.4%
ValChg1d
19.0%
OBV
94,659,577
OBV_Chg3d
-211,587
2025-11-25
종가 19,450.00
RSI14 / RSI2 / RSI7
18.1 / 5.5 / 14.0
StochRSI K / D
7.2 / 12.9
MACD / Sig / Hist
-1,969.488 / -1,794.323 / -175.166
EMA20 / 60 / 120
22,572 / 26,916 / 30,225
ADX14 / ADX7
54.9 / 76.1
BBW
0.3512
ATR14_n
0.0488
CCI20
-128.5
VolChg1d
-1.7%
ValChg1d
-4.3%
OBV
94,376,578
OBV_Chg3d
-817,934
2025-11-24
종가 19,970.00
RSI14 / RSI2 / RSI7
19.6 / 15.4 / 16.6
StochRSI K / D
20.2 / 18.7
MACD / Sig / Hist
-1,929.032 / -1,750.531 / -178.501
EMA20 / 60 / 120
22,901 / 27,169 / 30,406
ADX14 / ADX7
53.3 / 73.9
BBW
0.3357
ATR14_n
0.0478
CCI20
-135.2
VolChg1d
-22.9%
ValChg1d
-23.0%
OBV
94,621,748
OBV_Chg3d
-168,150
2025-11-21
종가 20,000.00
RSI14 / RSI2 / RSI7
19.6 / 16.2 / 16.7
StochRSI K / D
17.8 / 17.1
MACD / Sig / Hist
-1,902.283 / -1,705.906 / -196.377
EMA20 / 60 / 120
23,209 / 27,413 / 30,581
ADX14 / ADX7
51.8 / 71.5
BBW
0.3202
ATR14_n
0.0490
CCI20
-152.7
VolChg1d
-20.1%
ValChg1d
-22.2%
OBV
94,871,164
OBV_Chg3d
-476,031
2025-11-20
종가 20,550.00
RSI14 / RSI2 / RSI7
21.2 / 32.4 / 19.4
StochRSI K / D
26.0 / 16.5
MACD / Sig / Hist
-1,843.526 / -1,656.812 / -186.715
EMA20 / 60 / 120
23,547 / 27,665 / 30,759
ADX14 / ADX7
50.2 / 68.9
BBW
0.2942
ATR14_n
0.0486
CCI20
-158.1
VolChg1d
-27.4%
ValChg1d
-26.1%
OBV
95,194,512
OBV_Chg3d
-612,328
2025-11-19
종가 20,200.00
RSI14 / RSI2 / RSI7
17.2 / 0.9 / 11.5
StochRSI K / D
0.0 / 6.9
MACD / Sig / Hist
-1,797.716 / -1,610.133 / -187.584
EMA20 / 60 / 120
23,862 / 27,906 / 30,931
ADX14 / ADX7
48.6 / 65.9
BBW
0.2724
ATR14_n
0.0504
CCI20
-176.9
VolChg1d
21.3%
ValChg1d
17.2%
OBV
94,789,898
OBV_Chg3d
-1,781,943
2025-11-18
종가 20,900.00
RSI14 / RSI2 / RSI7
19.0 / 1.7 / 13.8
StochRSI K / D
0.0 / 13.7
MACD / Sig / Hist
-1,677.461 / -1,563.237 / -114.224
EMA20 / 60 / 120
24,248 / 28,167 / 31,111
ADX14 / ADX7
46.8 / 62.5
BBW
0.2350
ATR14_n
0.0482
CCI20
-169.9
VolChg1d
-39.9%
ValChg1d
-42.4%
OBV
95,347,195
OBV_Chg3d
-1,436,309
2025-11-17
종가 21,800.00
RSI14 / RSI2 / RSI7
21.7 / 3.8 / 17.8
StochRSI K / D
6.6 / 27.5
MACD / Sig / Hist
-1,570.845 / -1,534.681 / -36.164
EMA20 / 60 / 120
24,600 / 28,413 / 31,283
ADX14 / ADX7
45.2 / 59.1
BBW
0.2005
ATR14_n
0.0462
CCI20
-162.7
VolChg1d
261.4%
ValChg1d
247.1%
OBV
95,806,840
OBV_Chg3d
-769,586
