베뉴지 (019010) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

베뉴지

019010

KOSDAQ

2,455.00

기준일: 2025-12-05

+0 (+0.00%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

9,568

코드

019010

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 55.7 · 모멘텀 양호 (RSI2 36, RSI7 58.7) 상승 추세 (ADX 12) 변동성 낮음 (~0%) 거래대금 보통 (약 0.2억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

55.7 / 36.0 / 58.7

RSI 55.7 · 모멘텀 양호 (RSI2 36, RSI7 58.7)

StochRSI (K/D)

85.5 / 81.4

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

11.71 / 10.10 / 1.60

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

2,439 / 2,413 / 2,378

단기·중기·장기 이동평균 구조

ADX14 / ADX7

12.0 / 22.6

상승 추세 (ADX 12)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

2.10%

일 평균 변동폭 (가격 대비 비율)

CCI20

79.5

±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.

38.7%

상승 비율

45.2%

하락 비율

유사 패턴 발생 수: 31회 · 평균 다음날 수익률: +0.00%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	2,455.00	55.71	35.97	58.74	85.5	81.4	11.7051	10.1048	1.6004	2,439.43	2,412.84	2,377.82	12.0	22.6	0.0350	0.0210	79.5	-13.8%	-13.8%	530,489	-11,099
2025-12-04	2,455.00	55.71	35.97	58.74	73.2	77.4	11.7911	9.7047	2.0864	2,437.79	2,411.41	2,376.52	12.4	26.2	0.0379	0.0208	100.0	-39.9%	-40.1%	530,489	-11,099
2025-12-03	2,460.00	57.07	89.08	63.07	85.6	81.5	11.7323	9.1875	2.5447	2,435.97	2,408.55	2,362.32	12.4	27.3	0.0371	0.0208	122.7	-5.2%	-5.2%	91,701,594	19,680
2025-12-02	2,460.00	57.07	89.08	63.07	85.6	77.3	10.9739	8.5514	2.4225	2,433.44	2,406.81	2,360.68	11.9	25.2	0.0408	0.0213	117.4	-1.0%	-1.0%	91,701,594	28,842
2025-12-01	2,460.00	57.07	89.08	63.07	85.6	69.0	9.8463	7.9457	1.9006	2,430.65	2,405.01	2,359.01	11.3	22.8	0.0448	0.0217	124.4	114.8%	116.6%	91,701,594	4,980
2025-11-28	2,440.00	53.45	58.27	54.66	52.4	52.5	8.2639	7.4706	0.7933	2,427.56	2,403.14	2,357.32	10.7	19.9	0.0429	0.0223	87.4	-61.6%	-61.5%	91,681,914	50,463
2025-11-27	2,435.00	52.51	35.57	52.33	45.0	52.5	8.1603	7.2723	0.8880	2,426.25	2,401.89	2,355.93	10.4	17.8	0.0446	0.0228	66.8	-63.4%	-63.5%	91,672,752	76,470
2025-11-26	2,445.00	54.54	78.03	57.38	63.2	59.9	8.4184	7.0503	1.3682	2,425.33	2,400.77	2,354.60	10.0	15.3	0.0444	0.0221	73.6	85.3%	85.7%	91,696,614	85,197
2025-11-25	2,440.00	53.71	68.69	55.54	55.8	56.5	7.6073	6.7082	0.8991	2,423.26	2,399.27	2,353.08	9.7	13.0	0.0470	0.0217	37.7	132.4%	133.3%	91,631,451	445,055
2025-11-24	2,430.00	52.09	45.49	51.99	53.5	57.3	6.9705	6.4835	0.4870	2,421.50	2,397.89	2,351.62	10.3	14.1	0.0502	0.0225	25.0	-96.4%	-96.5%	91,596,282	437,197
2025-11-21	2,440.00	53.84	72.25	55.81	69.9	61.0	7.0745	6.3617	0.7128	2,420.60	2,396.80	2,350.30	10.9	15.4	0.0526	0.0227	24.7	1,456.2%	1,459.4%	91,611,417	434,764
2025-11-20	2,435.00	53.11	67.47	54.38	65.3	52.2	6.0861	6.1835	-0.0974	2,418.56	2,395.34	2,348.79	11.7	17.7	0.0528	0.0235	6.6	55.5%	57.7%	91,186,396	-24,126
2025-11-19	2,400.00	47.72	17.97	43.32	29.3	39.1	5.2451	6.2079	-0.9628	2,416.83	2,394.00	2,347.34	12.3	19.6	0.0534	0.0244	-56.3	-48.1%	-48.3%	91,159,085	-43,949
2025-11-18	2,410.00	49.22	22.96	46.06	38.0	49.0	7.6591	6.4486	1.2105	2,418.60	2,393.79	2,346.46	12.4	19.1	0.0552	0.0251	-3.6	352.3%	342.2%	91,176,653	33,451
2025-11-17	2,465.00	58.64	97.20	65.54	72.1	60.0	9.6106	6.1459	3.4646	2,419.51	2,393.24	2,345.39	12.5	18.6	0.0591	0.0236	89.1	-87.5%	-87.4%	91,210,522	84,370

2025-12-05 종가 2,455.00

RSI14 / RSI2 / RSI7

55.7 / 36.0 / 58.7

StochRSI K / D

85.5 / 81.4

MACD / Sig / Hist

11.705 / 10.105 / 1.600

EMA20 / 60 / 120

2,439 / 2,413 / 2,378

ADX14 / ADX7

12.0 / 22.6

BBW

0.0350

ATR14_n

0.0210

CCI20

79.5

VolChg1d

-13.8%

ValChg1d

-13.8%

OBV

530,489

OBV_Chg3d

-11,099

2025-12-04 종가 2,455.00

RSI14 / RSI2 / RSI7

55.7 / 36.0 / 58.7

StochRSI K / D

73.2 / 77.4

MACD / Sig / Hist

11.791 / 9.705 / 2.086

EMA20 / 60 / 120

2,438 / 2,411 / 2,377

ADX14 / ADX7

12.4 / 26.2

BBW

0.0379

ATR14_n

0.0208

CCI20

100.0

VolChg1d

-39.9%

ValChg1d

-40.1%

OBV

530,489

OBV_Chg3d

-11,099

2025-12-03 종가 2,460.00

RSI14 / RSI2 / RSI7

57.1 / 89.1 / 63.1

StochRSI K / D

85.6 / 81.5

MACD / Sig / Hist

11.732 / 9.188 / 2.545

EMA20 / 60 / 120

2,436 / 2,409 / 2,362

ADX14 / ADX7

12.4 / 27.3

BBW

0.0371

ATR14_n

0.0208

CCI20

122.7

VolChg1d

-5.2%

ValChg1d

-5.2%

OBV

91,701,594

OBV_Chg3d

19,680

2025-12-02 종가 2,460.00

RSI14 / RSI2 / RSI7

57.1 / 89.1 / 63.1

StochRSI K / D

85.6 / 77.3

MACD / Sig / Hist

10.974 / 8.551 / 2.423

EMA20 / 60 / 120

2,433 / 2,407 / 2,361

ADX14 / ADX7

11.9 / 25.2

BBW

0.0408

ATR14_n

0.0213

CCI20

117.4

VolChg1d

-1.0%

ValChg1d

-1.0%

OBV

91,701,594

OBV_Chg3d

28,842

2025-12-01 종가 2,460.00

RSI14 / RSI2 / RSI7

57.1 / 89.1 / 63.1

StochRSI K / D

85.6 / 69.0

MACD / Sig / Hist

9.846 / 7.946 / 1.901

EMA20 / 60 / 120

2,431 / 2,405 / 2,359

ADX14 / ADX7

11.3 / 22.8

BBW

0.0448

ATR14_n

0.0217

CCI20

124.4

VolChg1d

114.8%

ValChg1d

116.6%

OBV

91,701,594

OBV_Chg3d

4,980

2025-11-28 종가 2,440.00

RSI14 / RSI2 / RSI7

53.5 / 58.3 / 54.7

StochRSI K / D

52.4 / 52.5

MACD / Sig / Hist

8.264 / 7.471 / 0.793

EMA20 / 60 / 120

2,428 / 2,403 / 2,357

ADX14 / ADX7

10.7 / 19.9

BBW

0.0429

ATR14_n

0.0223

CCI20

87.4

VolChg1d

-61.6%

ValChg1d

-61.5%

OBV

91,681,914

OBV_Chg3d

50,463

2025-11-27 종가 2,435.00

RSI14 / RSI2 / RSI7

52.5 / 35.6 / 52.3

StochRSI K / D

45.0 / 52.5

MACD / Sig / Hist

8.160 / 7.272 / 0.888

EMA20 / 60 / 120

2,426 / 2,402 / 2,356

ADX14 / ADX7

10.4 / 17.8

BBW

0.0446

ATR14_n

0.0228

CCI20

66.8

VolChg1d

-63.4%

ValChg1d

-63.5%

OBV

91,672,752

OBV_Chg3d

76,470

2025-11-26 종가 2,445.00

RSI14 / RSI2 / RSI7

54.5 / 78.0 / 57.4

StochRSI K / D

63.2 / 59.9

MACD / Sig / Hist

8.418 / 7.050 / 1.368

EMA20 / 60 / 120

2,425 / 2,401 / 2,355

ADX14 / ADX7

10.0 / 15.3

BBW

0.0444

ATR14_n

0.0221

CCI20

73.6

VolChg1d

85.3%

ValChg1d

85.7%

OBV

91,696,614

OBV_Chg3d

85,197

2025-11-25 종가 2,440.00

RSI14 / RSI2 / RSI7

53.7 / 68.7 / 55.5

StochRSI K / D

55.8 / 56.5

MACD / Sig / Hist

7.607 / 6.708 / 0.899

EMA20 / 60 / 120

2,423 / 2,399 / 2,353

ADX14 / ADX7

9.7 / 13.0

BBW

0.0470

ATR14_n

0.0217

CCI20

37.7

VolChg1d

132.4%

ValChg1d

133.3%

OBV

91,631,451

OBV_Chg3d

445,055

2025-11-24 종가 2,430.00

RSI14 / RSI2 / RSI7

52.1 / 45.5 / 52.0

StochRSI K / D

53.5 / 57.3

MACD / Sig / Hist

6.971 / 6.484 / 0.487

EMA20 / 60 / 120

2,421 / 2,398 / 2,352

ADX14 / ADX7

10.3 / 14.1

BBW

0.0502

ATR14_n

0.0225

CCI20

25.0

VolChg1d

-96.4%

ValChg1d

-96.5%

OBV

91,596,282

OBV_Chg3d

437,197

2025-11-21 종가 2,440.00

RSI14 / RSI2 / RSI7

53.8 / 72.3 / 55.8

StochRSI K / D

69.9 / 61.0

MACD / Sig / Hist

7.075 / 6.362 / 0.713

EMA20 / 60 / 120

2,421 / 2,397 / 2,350

ADX14 / ADX7

10.9 / 15.4

BBW

0.0526

ATR14_n

0.0227

CCI20

24.7

VolChg1d

1,456.2%

ValChg1d

1,459.4%

OBV

91,611,417

OBV_Chg3d

434,764

2025-11-20 종가 2,435.00

RSI14 / RSI2 / RSI7

53.1 / 67.5 / 54.4

StochRSI K / D

65.3 / 52.2

MACD / Sig / Hist

6.086 / 6.184 / -0.097

EMA20 / 60 / 120

2,419 / 2,395 / 2,349

ADX14 / ADX7

11.7 / 17.7

BBW

0.0528

ATR14_n

0.0235

CCI20

6.6

VolChg1d

55.5%

ValChg1d

57.7%

OBV

91,186,396

OBV_Chg3d

-24,126

2025-11-19 종가 2,400.00

RSI14 / RSI2 / RSI7

47.7 / 18.0 / 43.3

StochRSI K / D

29.3 / 39.1

MACD / Sig / Hist

5.245 / 6.208 / -0.963

EMA20 / 60 / 120

2,417 / 2,394 / 2,347

ADX14 / ADX7

12.3 / 19.6

BBW

0.0534

ATR14_n

0.0244

CCI20

-56.3

VolChg1d

-48.1%

ValChg1d

-48.3%

OBV

91,159,085

OBV_Chg3d

-43,949

2025-11-18 종가 2,410.00

RSI14 / RSI2 / RSI7

49.2 / 23.0 / 46.1

StochRSI K / D

38.0 / 49.0

MACD / Sig / Hist

7.659 / 6.449 / 1.211

EMA20 / 60 / 120

2,419 / 2,394 / 2,346

ADX14 / ADX7

12.4 / 19.1

BBW

0.0552

ATR14_n

0.0251

CCI20

-3.6

VolChg1d

352.3%

ValChg1d

342.2%

OBV

91,176,653

OBV_Chg3d

33,451

2025-11-17 종가 2,465.00

RSI14 / RSI2 / RSI7

58.6 / 97.2 / 65.5

StochRSI K / D

72.1 / 60.0

MACD / Sig / Hist

9.611 / 6.146 / 3.465

EMA20 / 60 / 120

2,420 / 2,393 / 2,345

ADX14 / ADX7

12.5 / 18.6

BBW

0.0591

ATR14_n

0.0236

CCI20

89.1

VolChg1d

-87.5%

ValChg1d

-87.4%

OBV

91,210,522

OBV_Chg3d

84,370

베뉴지 (019010) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색