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

3,250.00

기준일: 2026-01-23

+240 (+7.97%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

2,690,465

코드

019010

사이트

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

RSI 66.6 · 강한 모멘텀 (RSI2 71.2, RSI7 63.4) 추세 강함 (ADX 56.7) 변동성 낮음 (~0%) 거래대금 양호 (약 87.4억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

66.6 / 71.2 / 63.4

RSI 66.6 · 강한 모멘텀 (RSI2 71.2, RSI7 63.4)

StochRSI (K/D)

37.6 / 33.4

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

157.49 / 155.45 / 2.04

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

3,013 / 2,740 / 2,594

단기·중기·장기 이동평균 구조

ADX14 / ADX7

56.7 / 59.1

추세 강함 (ADX 56.7)

BBW

0.01%

변동성 낮음 (~0%)

ATR14_n

6.17%

일 평균 변동폭 (가격 대비 비율)

CCI20

134.3

±100 돌파는 과열/침체 신호로 사용

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
2026-01-23	3,250.00	66.62	71.16	63.44	37.6	33.4	157.4922	155.4503	2.0418	3,012.77	2,740.45	2,593.52	56.7	59.1	0.3062	0.0617	134.3	1,518.2%	1,647.3%	6,830,604	2,420,298
2026-01-22	3,010.00	56.07	6.45	42.92	0.0	29.2	155.6828	154.9399	0.7430	2,987.80	2,723.18	2,582.49	55.9	57.4	0.3143	0.0487	27.6	60.0%	54.1%	4,140,139	-132,821
2026-01-21	3,125.00	65.25	13.96	55.77	17.2	58.4	175.5454	154.7541	20.7912	2,985.46	2,713.46	2,575.31	57.3	64.7	0.3296	0.0472	65.4	-24.4%	-28.3%	4,306,400	149,805
2026-01-20	3,295.00	84.18	99.30	89.88	100.0	99.5	186.6343	149.5558	37.0785	2,970.77	2,699.62	2,567.16	57.8	69.5	0.3348	0.0431	103.7	18.0%	18.4%	4,397,160	370,272
2026-01-19	3,285.00	83.93	99.14	89.56	100.0	98.9	180.7651	140.2870	40.4781	2,936.64	2,679.26	2,553.29	57.2	70.5	0.3277	0.0422	122.9	-0.2%	1.7%	4,269,212	318,591
2026-01-16	3,225.00	82.34	97.50	87.52	100.0	97.9	171.6611	130.1661	41.4950	2,899.97	2,659.06	2,544.15	55.9	69.3	0.3140	0.0428	146.1	36.1%	37.3%	4,113,047	202,226
2026-01-15	3,195.00	81.49	95.19	86.37	99.6	95.8	163.6544	119.7923	43.8620	2,865.76	2,639.88	2,532.71	54.5	67.8	0.3026	0.0417	142.4	-40.3%	-39.6%	3,996,486	-13,260
2026-01-14	3,160.00	80.48	89.54	85.00	94.6	91.9	154.1090	108.8268	45.2822	2,831.10	2,621.06	2,521.58	53.5	67.6	0.2823	0.0422	168.6	45.0%	45.0%	3,910,821	264,913
2026-01-13	3,160.00	80.48	89.54	85.00	94.6	89.3	143.2477	97.5063	45.7414	2,796.48	2,602.79	2,510.85	52.3	67.3	0.2615	0.0411	226.4	-72.8%	-72.9%	3,910,821	1,283,654
2026-01-12	3,170.00	81.58	97.73	86.84	100.0	84.0	127.3037	86.0747	41.2290	2,758.21	2,583.06	2,492.25	50.4	64.3	0.2314	0.0412	331.2	-64.3%	-64.1%	3,896,194	1,588,635
2026-01-09	3,150.00	81.10	97.50	86.33	100.0	68.0	104.0816	75.7691	28.3125	2,714.87	2,562.78	2,477.17	48.3	60.9	0.1868	0.0390	327.0	394.4%	455.2%	3,555,519	1,360,566
2026-01-08	2,805.00	67.55	80.95	68.31	53.7	36.1	74.9628	68.6909	6.2718	2,669.06	2,542.87	2,465.86	46.2	57.4	0.1287	0.0360	112.3	51.8%	55.4%	2,536,778	104,389
2026-01-07	2,740.00	62.90	49.21	59.74	13.7	18.4	71.8336	67.1230	4.7106	2,654.75	2,533.98	2,460.16	45.4	57.2	0.1396	0.0368	64.1	-42.8%	-42.4%	2,330,722	78,435
2026-01-06	2,720.00	61.30	31.71	56.65	0.0	23.2	73.4096	65.9406	7.4690	2,645.78	2,528.07	2,465.27	44.9	58.9	0.1497	0.0378	106.2	31.8%	28.3%	2,153,438	240,771
2026-01-02	2,765.00	70.08	83.67	72.08	43.4	36.7	71.4548	60.9932	10.4616	2,621.44	2,512.33	2,455.81	42.6	57.7	0.1545	0.0351	102.3	625.6%	647.2%	2,204,813	116,181

2026-01-23 종가 3,250.00

RSI14 / RSI2 / RSI7

66.6 / 71.2 / 63.4

StochRSI K / D

37.6 / 33.4

MACD / Sig / Hist

157.492 / 155.450 / 2.042

EMA20 / 60 / 120

3,013 / 2,740 / 2,594

ADX14 / ADX7

56.7 / 59.1

BBW

0.3062

ATR14_n

0.0617

CCI20

134.3

VolChg1d

1,518.2%

ValChg1d

1,647.3%

OBV

6,830,604

OBV_Chg3d

2,420,298

2026-01-22 종가 3,010.00

RSI14 / RSI2 / RSI7

56.1 / 6.5 / 42.9

StochRSI K / D

0.0 / 29.2

MACD / Sig / Hist

155.683 / 154.940 / 0.743

EMA20 / 60 / 120

2,988 / 2,723 / 2,582

ADX14 / ADX7

55.9 / 57.4

BBW

0.3143

ATR14_n

0.0487

CCI20

27.6

VolChg1d

60.0%

ValChg1d

54.1%

OBV

4,140,139

OBV_Chg3d

-132,821

2026-01-21 종가 3,125.00

RSI14 / RSI2 / RSI7

65.3 / 14.0 / 55.8

StochRSI K / D

17.2 / 58.4

MACD / Sig / Hist

175.545 / 154.754 / 20.791

EMA20 / 60 / 120

2,985 / 2,713 / 2,575

ADX14 / ADX7

57.3 / 64.7

BBW

0.3296

ATR14_n

0.0472

CCI20

65.4

VolChg1d

-24.4%

ValChg1d

-28.3%

OBV

4,306,400

OBV_Chg3d

149,805

2026-01-20 종가 3,295.00

RSI14 / RSI2 / RSI7

84.2 / 99.3 / 89.9

StochRSI K / D

100.0 / 99.5

MACD / Sig / Hist

186.634 / 149.556 / 37.079

EMA20 / 60 / 120

2,971 / 2,700 / 2,567

ADX14 / ADX7

57.8 / 69.5

BBW

0.3348

ATR14_n

0.0431

CCI20

103.7

VolChg1d

18.0%

ValChg1d

18.4%

OBV

4,397,160

OBV_Chg3d

370,272

2026-01-19 종가 3,285.00

RSI14 / RSI2 / RSI7

83.9 / 99.1 / 89.6

StochRSI K / D

100.0 / 98.9

MACD / Sig / Hist

180.765 / 140.287 / 40.478

EMA20 / 60 / 120

2,937 / 2,679 / 2,553

ADX14 / ADX7

57.2 / 70.5

BBW

0.3277

ATR14_n

0.0422

CCI20

122.9

VolChg1d

-0.2%

ValChg1d

1.7%

OBV

4,269,212

OBV_Chg3d

318,591

2026-01-16 종가 3,225.00

RSI14 / RSI2 / RSI7

82.3 / 97.5 / 87.5

StochRSI K / D

100.0 / 97.9

MACD / Sig / Hist

171.661 / 130.166 / 41.495

EMA20 / 60 / 120

2,900 / 2,659 / 2,544

ADX14 / ADX7

55.9 / 69.3

BBW

0.3140

ATR14_n

0.0428

CCI20

146.1

VolChg1d

36.1%

ValChg1d

37.3%

OBV

4,113,047

OBV_Chg3d

202,226

2026-01-15 종가 3,195.00

RSI14 / RSI2 / RSI7

81.5 / 95.2 / 86.4

StochRSI K / D

99.6 / 95.8

MACD / Sig / Hist

163.654 / 119.792 / 43.862

EMA20 / 60 / 120

2,866 / 2,640 / 2,533

ADX14 / ADX7

54.5 / 67.8

BBW

0.3026

ATR14_n

0.0417

CCI20

142.4

VolChg1d

-40.3%

ValChg1d

-39.6%

OBV

3,996,486

OBV_Chg3d

-13,260

2026-01-14 종가 3,160.00

RSI14 / RSI2 / RSI7

80.5 / 89.5 / 85.0

StochRSI K / D

94.6 / 91.9

MACD / Sig / Hist

154.109 / 108.827 / 45.282

EMA20 / 60 / 120

2,831 / 2,621 / 2,522

ADX14 / ADX7

53.5 / 67.6

BBW

0.2823

ATR14_n

0.0422

CCI20

168.6

VolChg1d

45.0%

ValChg1d

45.0%

OBV

3,910,821

OBV_Chg3d

264,913

2026-01-13 종가 3,160.00

RSI14 / RSI2 / RSI7

80.5 / 89.5 / 85.0

StochRSI K / D

94.6 / 89.3

MACD / Sig / Hist

143.248 / 97.506 / 45.741

EMA20 / 60 / 120

2,796 / 2,603 / 2,511

ADX14 / ADX7

52.3 / 67.3

BBW

0.2615

ATR14_n

0.0411

CCI20

226.4

VolChg1d

-72.8%

ValChg1d

-72.9%

OBV

3,910,821

OBV_Chg3d

1,283,654

2026-01-12 종가 3,170.00

RSI14 / RSI2 / RSI7

81.6 / 97.7 / 86.8

StochRSI K / D

100.0 / 84.0

MACD / Sig / Hist

127.304 / 86.075 / 41.229

EMA20 / 60 / 120

2,758 / 2,583 / 2,492

ADX14 / ADX7

50.4 / 64.3

BBW

0.2314

ATR14_n

0.0412

CCI20

331.2

VolChg1d

-64.3%

ValChg1d

-64.1%

OBV

3,896,194

OBV_Chg3d

1,588,635

2026-01-09 종가 3,150.00

RSI14 / RSI2 / RSI7

81.1 / 97.5 / 86.3

StochRSI K / D

100.0 / 68.0

MACD / Sig / Hist

104.082 / 75.769 / 28.313

EMA20 / 60 / 120

2,715 / 2,563 / 2,477

ADX14 / ADX7

48.3 / 60.9

BBW

0.1868

ATR14_n

0.0390

CCI20

327.0

VolChg1d

394.4%

ValChg1d

455.2%

OBV

3,555,519

OBV_Chg3d

1,360,566

2026-01-08 종가 2,805.00

RSI14 / RSI2 / RSI7

67.6 / 81.0 / 68.3

StochRSI K / D

53.7 / 36.1

MACD / Sig / Hist

74.963 / 68.691 / 6.272

EMA20 / 60 / 120

2,669 / 2,543 / 2,466

ADX14 / ADX7

46.2 / 57.4

BBW

0.1287

ATR14_n

0.0360

CCI20

112.3

VolChg1d

51.8%

ValChg1d

55.4%

OBV

2,536,778

OBV_Chg3d

104,389

2026-01-07 종가 2,740.00

RSI14 / RSI2 / RSI7

62.9 / 49.2 / 59.7

StochRSI K / D

13.7 / 18.4

MACD / Sig / Hist

71.834 / 67.123 / 4.711

EMA20 / 60 / 120

2,655 / 2,534 / 2,460

ADX14 / ADX7

45.4 / 57.2

BBW

0.1396

ATR14_n

0.0368

CCI20

64.1

VolChg1d

-42.8%

ValChg1d

-42.4%

OBV

2,330,722

OBV_Chg3d

78,435

2026-01-06 종가 2,720.00

RSI14 / RSI2 / RSI7

61.3 / 31.7 / 56.7

StochRSI K / D

0.0 / 23.2

MACD / Sig / Hist

73.410 / 65.941 / 7.469

EMA20 / 60 / 120

2,646 / 2,528 / 2,465

ADX14 / ADX7

44.9 / 58.9

BBW

0.1497

ATR14_n

0.0378

CCI20

106.2

VolChg1d

31.8%

ValChg1d

28.3%

OBV

2,153,438

OBV_Chg3d

240,771

2026-01-02 종가 2,765.00

RSI14 / RSI2 / RSI7

70.1 / 83.7 / 72.1

StochRSI K / D

43.4 / 36.7

MACD / Sig / Hist

71.455 / 60.993 / 10.462

EMA20 / 60 / 120

2,621 / 2,512 / 2,456

ADX14 / ADX7

42.6 / 57.7

BBW

0.1545

ATR14_n

0.0351

CCI20

102.3

VolChg1d

625.6%

ValChg1d

647.2%

OBV

2,204,813

OBV_Chg3d

116,181

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

종목검색