원익 (032940) - 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.

원익

032940

KOSDAQ

13,710.00

기준일: 2026-01-23

+1040 (+8.21%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

3,605,720

코드

032940

사이트

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

RSI 61.8 · 강한 모멘텀 (RSI2 66.3, RSI7 57.4) 추세 강함 (ADX 46) 변동성 낮음 (~0%) 거래대금 상위 (약 494.3억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

61.8 / 66.3 / 57.4

RSI 61.8 · 강한 모멘텀 (RSI2 66.3, RSI7 57.4)

StochRSI (K/D)

17.7 / 11.1

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

1,365.75 / 1,497.95 / -132.20

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

12,363 / 9,968 / 8,776

단기·중기·장기 이동평균 구조

ADX14 / ADX7

46.0 / 46.2

추세 강함 (ADX 46)

BBW

0.01%

변동성 낮음 (~0%)

ATR14_n

9.51%

일 평균 변동폭 (가격 대비 비율)

CCI20

58.4

±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.

39.3%

상승 비율

57.1%

하락 비율

유사 패턴 발생 수: 28회 · 평균 다음날 수익률: +0.19%

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	13,710.00	61.82	66.29	57.44	17.7	11.1	1,365.7473	1,497.9510	-132.2037	12,362.54	9,968.05	8,775.96	46.0	46.2	0.7160	0.0951	58.4	556.7%	610.6%	60,716,709	2,427,873
2026-01-22	12,670.00	56.88	7.92	46.18	0.0	4.6	1,420.0560	1,531.0019	-110.9460	12,220.71	9,841.20	8,693.04	45.6	45.7	0.8190	0.0898	25.1	-12.7%	-17.0%	57,110,989	-1,696,617
2026-01-21	13,330.00	61.58	17.59	53.94	0.0	9.2	1,574.6091	1,558.7384	15.8707	12,173.41	9,745.31	8,626.20	46.3	50.8	0.9133	0.0843	39.8	21.2%	17.2%	57,660,081	-577,495
2026-01-20	13,780.00	64.98	30.10	59.82	0.0	18.3	1,681.7660	1,554.7623	127.0037	12,051.67	9,625.70	8,564.58	46.5	54.6	1.0056	0.0821	58.5	-9.0%	-14.1%	57,104,495	545,077
2026-01-19	14,600.00	71.68	85.59	72.09	27.4	36.7	1,748.1848	1,522.8954	225.2894	11,869.74	9,512.16	8,731.77	46.0	55.9	1.0845	0.0764	72.7	15.4%	19.1%	47,312,169	1,561,134
2026-01-16	14,150.00	70.12	70.85	69.11	40.7	45.9	1,724.1819	1,466.6440	257.5378	11,582.34	9,322.25	8,467.68	45.1	55.7	1.1344	0.0782	72.5	-0.7%	0.4%	74,501,557	457,960
2026-01-15	13,990.00	69.56	64.37	68.07	48.2	51.1	1,714.2274	1,402.2596	311.9678	11,312.06	9,158.60	8,372.18	44.3	55.9	1.1750	0.0794	70.1	-6.7%	-3.0%	74,007,740	1,131,998
2026-01-14	13,450.00	67.67	42.97	64.63	43.9	54.0	1,692.8787	1,324.2676	368.6110	11,030.17	8,994.83	8,277.76	43.6	57.0	1.1954	0.0822	76.8	-54.4%	-57.4%	73,510,453	1,335,507
2026-01-13	14,410.00	75.40	92.19	77.33	64.9	64.1	1,695.9912	1,232.1196	463.8716	10,775.46	8,842.73	8,181.02	42.7	57.7	1.2200	0.0753	97.7	66.7%	79.6%	86,136,763	2,865,763
2026-01-12	13,370.00	72.20	79.41	72.27	63.6	63.2	1,577.5850	1,116.2094	461.3756	10,392.87	8,640.27	7,947.39	41.2	56.9	1.2131	0.0810	86.4	-29.7%	-26.0%	107,647,156	2,446,089
2026-01-09	12,700.00	69.86	56.51	68.37	59.7	62.8	1,509.3670	1,000.8854	508.4816	10,079.49	8,475.06	7,809.88	40.0	57.0	1.2148	0.0846	90.1	33.3%	37.1%	108,542,363	427,454
2026-01-08	12,350.00	68.58	38.70	66.24	57.1	65.9	1,468.5438	873.7650	594.7787	9,803.64	8,331.84	7,727.70	38.8	57.6	1.2142	0.0872	95.0	-43.2%	-41.8%	107,545,251	-2,636,009
2026-01-07	12,050.00	67.48	25.64	64.49	54.8	74.8	1,430.7142	725.0704	705.6438	9,535.61	8,195.63	7,650.01	37.6	58.6	1.2060	0.0902	120.4	-36.2%	-44.9%	106,797,070	12,072,448
2026-01-06	13,940.00	84.91	77.88	89.62	90.5	94.7	1,392.1643	548.6584	843.5059	9,270.93	8,065.21	7,578.24	36.1	59.3	1.1899	0.0736	185.7	-86.6%	-87.0%	107,423,298	13,689,011
2026-01-02	13,750.00	88.72	99.97	96.26	100.0	98.0	737.7983	139.6208	598.1776	8,193.08	7,655.12	7,438.27	29.4	51.2	0.8326	0.0543	468.9	-93.9%	-92.0%	90,547,625	6,394,355

2026-01-23 종가 13,710.00

RSI14 / RSI2 / RSI7

61.8 / 66.3 / 57.4

StochRSI K / D

17.7 / 11.1

MACD / Sig / Hist

1,365.747 / 1,497.951 / -132.204

EMA20 / 60 / 120

12,363 / 9,968 / 8,776

ADX14 / ADX7

46.0 / 46.2

BBW

0.7160

ATR14_n

0.0951

CCI20

58.4

VolChg1d

556.7%

ValChg1d

610.6%

OBV

60,716,709

OBV_Chg3d

2,427,873

2026-01-22 종가 12,670.00

RSI14 / RSI2 / RSI7

56.9 / 7.9 / 46.2

StochRSI K / D

0.0 / 4.6

MACD / Sig / Hist

1,420.056 / 1,531.002 / -110.946

EMA20 / 60 / 120

12,221 / 9,841 / 8,693

ADX14 / ADX7

45.6 / 45.7

BBW

0.8190

ATR14_n

0.0898

CCI20

25.1

VolChg1d

-12.7%

ValChg1d

-17.0%

OBV

57,110,989

OBV_Chg3d

-1,696,617

2026-01-21 종가 13,330.00

RSI14 / RSI2 / RSI7

61.6 / 17.6 / 53.9

StochRSI K / D

0.0 / 9.2

MACD / Sig / Hist

1,574.609 / 1,558.738 / 15.871

EMA20 / 60 / 120

12,173 / 9,745 / 8,626

ADX14 / ADX7

46.3 / 50.8

BBW

0.9133

ATR14_n

0.0843

CCI20

39.8

VolChg1d

21.2%

ValChg1d

17.2%

OBV

57,660,081

OBV_Chg3d

-577,495

2026-01-20 종가 13,780.00

RSI14 / RSI2 / RSI7

65.0 / 30.1 / 59.8

StochRSI K / D

0.0 / 18.3

MACD / Sig / Hist

1,681.766 / 1,554.762 / 127.004

EMA20 / 60 / 120

12,052 / 9,626 / 8,565

ADX14 / ADX7

46.5 / 54.6

BBW

1.0056

ATR14_n

0.0821

CCI20

58.5

VolChg1d

-9.0%

ValChg1d

-14.1%

OBV

57,104,495

OBV_Chg3d

545,077

2026-01-19 종가 14,600.00

RSI14 / RSI2 / RSI7

71.7 / 85.6 / 72.1

StochRSI K / D

27.4 / 36.7

MACD / Sig / Hist

1,748.185 / 1,522.895 / 225.289

EMA20 / 60 / 120

11,870 / 9,512 / 8,732

ADX14 / ADX7

46.0 / 55.9

BBW

1.0845

ATR14_n

0.0764

CCI20

72.7

VolChg1d

15.4%

ValChg1d

19.1%

OBV

47,312,169

OBV_Chg3d

1,561,134

2026-01-16 종가 14,150.00

RSI14 / RSI2 / RSI7

70.1 / 70.9 / 69.1

StochRSI K / D

40.7 / 45.9

MACD / Sig / Hist

1,724.182 / 1,466.644 / 257.538

EMA20 / 60 / 120

11,582 / 9,322 / 8,468

ADX14 / ADX7

45.1 / 55.7

BBW

1.1344

ATR14_n

0.0782

CCI20

72.5

VolChg1d

-0.7%

ValChg1d

0.4%

OBV

74,501,557

OBV_Chg3d

457,960

2026-01-15 종가 13,990.00

RSI14 / RSI2 / RSI7

69.6 / 64.4 / 68.1

StochRSI K / D

48.2 / 51.1

MACD / Sig / Hist

1,714.227 / 1,402.260 / 311.968

EMA20 / 60 / 120

11,312 / 9,159 / 8,372

ADX14 / ADX7

44.3 / 55.9

BBW

1.1750

ATR14_n

0.0794

CCI20

70.1

VolChg1d

-6.7%

ValChg1d

-3.0%

OBV

74,007,740

OBV_Chg3d

1,131,998

2026-01-14 종가 13,450.00

RSI14 / RSI2 / RSI7

67.7 / 43.0 / 64.6

StochRSI K / D

43.9 / 54.0

MACD / Sig / Hist

1,692.879 / 1,324.268 / 368.611

EMA20 / 60 / 120

11,030 / 8,995 / 8,278

ADX14 / ADX7

43.6 / 57.0

BBW

1.1954

ATR14_n

0.0822

CCI20

76.8

VolChg1d

-54.4%

ValChg1d

-57.4%

OBV

73,510,453

OBV_Chg3d

1,335,507

2026-01-13 종가 14,410.00

RSI14 / RSI2 / RSI7

75.4 / 92.2 / 77.3

StochRSI K / D

64.9 / 64.1

MACD / Sig / Hist

1,695.991 / 1,232.120 / 463.872

EMA20 / 60 / 120

10,775 / 8,843 / 8,181

ADX14 / ADX7

42.7 / 57.7

BBW

1.2200

ATR14_n

0.0753

CCI20

97.7

VolChg1d

66.7%

ValChg1d

79.6%

OBV

86,136,763

OBV_Chg3d

2,865,763

2026-01-12 종가 13,370.00

RSI14 / RSI2 / RSI7

72.2 / 79.4 / 72.3

StochRSI K / D

63.6 / 63.2

MACD / Sig / Hist

1,577.585 / 1,116.209 / 461.376

EMA20 / 60 / 120

10,393 / 8,640 / 7,947

ADX14 / ADX7

41.2 / 56.9

BBW

1.2131

ATR14_n

0.0810

CCI20

86.4

VolChg1d

-29.7%

ValChg1d

-26.0%

OBV

107,647,156

OBV_Chg3d

2,446,089

2026-01-09 종가 12,700.00

RSI14 / RSI2 / RSI7

69.9 / 56.5 / 68.4

StochRSI K / D

59.7 / 62.8

MACD / Sig / Hist

1,509.367 / 1,000.885 / 508.482

EMA20 / 60 / 120

10,079 / 8,475 / 7,810

ADX14 / ADX7

40.0 / 57.0

BBW

1.2148

ATR14_n

0.0846

CCI20

90.1

VolChg1d

33.3%

ValChg1d

37.1%

OBV

108,542,363

OBV_Chg3d

427,454

2026-01-08 종가 12,350.00

RSI14 / RSI2 / RSI7

68.6 / 38.7 / 66.2

StochRSI K / D

57.1 / 65.9

MACD / Sig / Hist

1,468.544 / 873.765 / 594.779

EMA20 / 60 / 120

9,804 / 8,332 / 7,728

ADX14 / ADX7

38.8 / 57.6

BBW

1.2142

ATR14_n

0.0872

CCI20

95.0

VolChg1d

-43.2%

ValChg1d

-41.8%

OBV

107,545,251

OBV_Chg3d

-2,636,009

2026-01-07 종가 12,050.00

RSI14 / RSI2 / RSI7

67.5 / 25.6 / 64.5

StochRSI K / D

54.8 / 74.8

MACD / Sig / Hist

1,430.714 / 725.070 / 705.644

EMA20 / 60 / 120

9,536 / 8,196 / 7,650

ADX14 / ADX7

37.6 / 58.6

BBW

1.2060

ATR14_n

0.0902

CCI20

120.4

VolChg1d

-36.2%

ValChg1d

-44.9%

OBV

106,797,070

OBV_Chg3d

12,072,448

2026-01-06 종가 13,940.00

RSI14 / RSI2 / RSI7

84.9 / 77.9 / 89.6

StochRSI K / D

90.5 / 94.7

MACD / Sig / Hist

1,392.164 / 548.658 / 843.506

EMA20 / 60 / 120

9,271 / 8,065 / 7,578

ADX14 / ADX7

36.1 / 59.3

BBW

1.1899

ATR14_n

0.0736

CCI20

185.7

VolChg1d

-86.6%

ValChg1d

-87.0%

OBV

107,423,298

OBV_Chg3d

13,689,011

2026-01-02 종가 13,750.00

RSI14 / RSI2 / RSI7

88.7 / 100.0 / 96.3

StochRSI K / D

100.0 / 98.0

MACD / Sig / Hist

737.798 / 139.621 / 598.178

EMA20 / 60 / 120

8,193 / 7,655 / 7,438

ADX14 / ADX7

29.4 / 51.2

BBW

0.8326

ATR14_n

0.0543

CCI20

468.9

VolChg1d

-93.9%

ValChg1d

-92.0%

OBV

90,547,625

OBV_Chg3d

6,394,355

원익 (032940) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색