우원개발 (046940) - 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.

우원개발

046940

KOSDAQ

3,270.00

기준일: 2025-12-05

-90 (-2.68%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

611,284

코드

046940

사이트

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

RSI 60.6 · 강한 모멘텀 (RSI2 29.1, RSI7 60.5) 추세 강함 (ADX 31.2) 변동성 낮음 (~0%) 거래대금 보통 (약 20.0억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

60.6 / 29.1 / 60.5

RSI 60.6 · 강한 모멘텀 (RSI2 29.1, RSI7 60.5)

StochRSI (K/D)

42.6 / 70.8

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

88.87 / 61.76 / 27.11

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

3,149 / 3,086 / 3,066

단기·중기·장기 이동평균 구조

ADX14 / ADX7

31.2 / 49.3

추세 강함 (ADX 31.2)

BBW

0.01%

변동성 낮음 (~0%)

ATR14_n

3.69%

일 평균 변동폭 (가격 대비 비율)

CCI20

113.3

±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.

80%

상승 비율

20%

하락 비율

유사 패턴 발생 수: 5회 · 평균 다음날 수익률: +0.20%

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	3,270.00	60.59	29.12	60.48	42.6	70.8	88.8745	61.7606	27.1139	3,149.19	3,086.48	3,066.42	31.2	49.3	0.2427	0.0369	113.3	273.7%	263.7%	6,013,066	-334,872
2025-12-04	3,360.00	68.66	99.24	79.32	100.0	99.0	90.0373	54.9821	35.0552	3,136.47	3,080.26	3,063.00	29.9	45.8	0.2646	0.0330	120.0	44.9%	46.7%	6,624,350	347,762
2025-12-03	3,320.00	66.82	98.36	76.54	100.0	97.9	81.0426	46.2103	34.8323	3,112.95	3,071.57	3,054.64	29.1	43.4	0.2641	0.0337	101.5	58.2%	59.9%	168,938,530	286,919
2025-12-02	3,285.00	65.18	96.70	73.90	100.0	95.8	72.4625	37.5022	34.9604	3,091.15	3,063.15	3,050.18	29.1	43.1	0.2652	0.0349	93.6	-30.5%	-29.8%	168,825,679	332,972
2025-12-01	3,250.00	63.50	93.32	71.12	95.5	91.7	64.0209	28.7621	35.2588	3,070.75	3,055.63	3,046.23	29.3	43.9	0.2628	0.0356	99.1	-35.4%	-35.2%	168,754,329	307,688
2025-11-28	3,240.00	63.02	92.17	70.35	94.1	87.8	55.8787	19.9474	35.9313	3,051.88	3,049.04	3,042.81	29.0	42.1	0.2558	0.0373	97.5	245.0%	254.8%	168,651,611	160,900
2025-11-27	3,150.00	58.53	65.34	62.63	79.9	81.4	45.6917	10.9646	34.7271	3,032.07	3,042.57	3,039.50	28.8	40.4	0.2435	0.0385	82.3	4.5%	4.9%	168,492,707	47,586
2025-11-26	3,140.00	58.00	57.19	61.68	82.7	83.0	41.1884	2.2828	38.9056	3,019.66	3,038.93	3,037.64	29.4	41.2	0.2370	0.0399	91.1	-3.3%	-3.5%	168,446,641	-60,251
2025-11-25	3,145.00	58.34	60.76	62.36	83.6	83.3	35.8597	-7.4436	43.3033	3,006.99	3,035.50	3,035.92	30.0	42.2	0.2291	0.0408	88.9	-26.2%	-24.4%	168,490,711	56,470
2025-11-24	3,070.00	54.59	26.23	56.14	74.4	83.1	28.0276	-18.2695	46.2970	2,992.47	3,031.79	3,034.09	30.9	44.3	0.2198	0.0418	97.9	-15.0%	-18.1%	168,445,121	144,291
2025-11-21	3,185.00	62.63	80.63	71.70	94.4	91.8	25.2597	-29.8437	55.1034	2,984.31	3,030.49	3,033.48	31.5	44.6	0.2164	0.0398	117.0	-45.5%	-45.1%	168,506,892	140,650
2025-11-20	3,160.00	61.48	74.99	70.16	91.5	89.3	9.6503	-43.6196	53.2699	2,963.18	3,025.26	3,030.94	32.3	45.7	0.2006	0.0397	130.7	104.0%	109.9%	168,434,241	-116,660
2025-11-19	3,070.00	57.09	47.50	64.13	80.6	87.0	-7.8678	-56.9370	49.0692	2,942.46	3,020.69	3,028.77	33.1	46.5	0.1857	0.0404	110.1	-64.6%	-65.3%	168,300,830	280,093
2025-11-18	3,135.00	61.82	78.76	73.30	92.4	93.4	-20.9493	-69.2043	48.2550	2,929.04	3,019.02	3,028.07	34.2	48.1	0.1819	0.0387	157.7	-65.2%	-65.6%	168,366,242	655,271
2025-11-17	3,175.00	64.89	98.77	79.27	100.0	94.4	-43.9594	-81.2681	37.3086	2,907.36	3,015.09	3,026.28	34.3	45.3	0.1689	0.0381	153.9	71.2%	83.6%	168,550,901	876,280

2025-12-05 종가 3,270.00

RSI14 / RSI2 / RSI7

60.6 / 29.1 / 60.5

StochRSI K / D

42.6 / 70.8

MACD / Sig / Hist

88.875 / 61.761 / 27.114

EMA20 / 60 / 120

3,149 / 3,086 / 3,066

ADX14 / ADX7

31.2 / 49.3

BBW

0.2427

ATR14_n

0.0369

CCI20

113.3

VolChg1d

273.7%

ValChg1d

263.7%

OBV

6,013,066

OBV_Chg3d

-334,872

2025-12-04 종가 3,360.00

RSI14 / RSI2 / RSI7

68.7 / 99.2 / 79.3

StochRSI K / D

100.0 / 99.0

MACD / Sig / Hist

90.037 / 54.982 / 35.055

EMA20 / 60 / 120

3,136 / 3,080 / 3,063

ADX14 / ADX7

29.9 / 45.8

BBW

0.2646

ATR14_n

0.0330

CCI20

120.0

VolChg1d

44.9%

ValChg1d

46.7%

OBV

6,624,350

OBV_Chg3d

347,762

2025-12-03 종가 3,320.00

RSI14 / RSI2 / RSI7

66.8 / 98.4 / 76.5

StochRSI K / D

100.0 / 97.9

MACD / Sig / Hist

81.043 / 46.210 / 34.832

EMA20 / 60 / 120

3,113 / 3,072 / 3,055

ADX14 / ADX7

29.1 / 43.4

BBW

0.2641

ATR14_n

0.0337

CCI20

101.5

VolChg1d

58.2%

ValChg1d

59.9%

OBV

168,938,530

OBV_Chg3d

286,919

2025-12-02 종가 3,285.00

RSI14 / RSI2 / RSI7

65.2 / 96.7 / 73.9

StochRSI K / D

100.0 / 95.8

MACD / Sig / Hist

72.463 / 37.502 / 34.960

EMA20 / 60 / 120

3,091 / 3,063 / 3,050

ADX14 / ADX7

29.1 / 43.1

BBW

0.2652

ATR14_n

0.0349

CCI20

93.6

VolChg1d

-30.5%

ValChg1d

-29.8%

OBV

168,825,679

OBV_Chg3d

332,972

2025-12-01 종가 3,250.00

RSI14 / RSI2 / RSI7

63.5 / 93.3 / 71.1

StochRSI K / D

95.5 / 91.7

MACD / Sig / Hist

64.021 / 28.762 / 35.259

EMA20 / 60 / 120

3,071 / 3,056 / 3,046

ADX14 / ADX7

29.3 / 43.9

BBW

0.2628

ATR14_n

0.0356

CCI20

99.1

VolChg1d

-35.4%

ValChg1d

-35.2%

OBV

168,754,329

OBV_Chg3d

307,688

2025-11-28 종가 3,240.00

RSI14 / RSI2 / RSI7

63.0 / 92.2 / 70.4

StochRSI K / D

94.1 / 87.8

MACD / Sig / Hist

55.879 / 19.947 / 35.931

EMA20 / 60 / 120

3,052 / 3,049 / 3,043

ADX14 / ADX7

29.0 / 42.1

BBW

0.2558

ATR14_n

0.0373

CCI20

97.5

VolChg1d

245.0%

ValChg1d

254.8%

OBV

168,651,611

OBV_Chg3d

160,900

2025-11-27 종가 3,150.00

RSI14 / RSI2 / RSI7

58.5 / 65.3 / 62.6

StochRSI K / D

79.9 / 81.4

MACD / Sig / Hist

45.692 / 10.965 / 34.727

EMA20 / 60 / 120

3,032 / 3,043 / 3,039

ADX14 / ADX7

28.8 / 40.4

BBW

0.2435

ATR14_n

0.0385

CCI20

82.3

VolChg1d

4.5%

ValChg1d

4.9%

OBV

168,492,707

OBV_Chg3d

47,586

2025-11-26 종가 3,140.00

RSI14 / RSI2 / RSI7

58.0 / 57.2 / 61.7

StochRSI K / D

82.7 / 83.0

MACD / Sig / Hist

41.188 / 2.283 / 38.906

EMA20 / 60 / 120

3,020 / 3,039 / 3,038

ADX14 / ADX7

29.4 / 41.2

BBW

0.2370

ATR14_n

0.0399

CCI20

91.1

VolChg1d

-3.3%

ValChg1d

-3.5%

OBV

168,446,641

OBV_Chg3d

-60,251

2025-11-25 종가 3,145.00

RSI14 / RSI2 / RSI7

58.3 / 60.8 / 62.4

StochRSI K / D

83.6 / 83.3

MACD / Sig / Hist

35.860 / -7.444 / 43.303

EMA20 / 60 / 120

3,007 / 3,036 / 3,036

ADX14 / ADX7

30.0 / 42.2

BBW

0.2291

ATR14_n

0.0408

CCI20

88.9

VolChg1d

-26.2%

ValChg1d

-24.4%

OBV

168,490,711

OBV_Chg3d

56,470

2025-11-24 종가 3,070.00

RSI14 / RSI2 / RSI7

54.6 / 26.2 / 56.1

StochRSI K / D

74.4 / 83.1

MACD / Sig / Hist

28.028 / -18.270 / 46.297

EMA20 / 60 / 120

2,992 / 3,032 / 3,034

ADX14 / ADX7

30.9 / 44.3

BBW

0.2198

ATR14_n

0.0418

CCI20

97.9

VolChg1d

-15.0%

ValChg1d

-18.1%

OBV

168,445,121

OBV_Chg3d

144,291

2025-11-21 종가 3,185.00

RSI14 / RSI2 / RSI7

62.6 / 80.6 / 71.7

StochRSI K / D

94.4 / 91.8

MACD / Sig / Hist

25.260 / -29.844 / 55.103

EMA20 / 60 / 120

2,984 / 3,030 / 3,033

ADX14 / ADX7

31.5 / 44.6

BBW

0.2164

ATR14_n

0.0398

CCI20

117.0

VolChg1d

-45.5%

ValChg1d

-45.1%

OBV

168,506,892

OBV_Chg3d

140,650

2025-11-20 종가 3,160.00

RSI14 / RSI2 / RSI7

61.5 / 75.0 / 70.2

StochRSI K / D

91.5 / 89.3

MACD / Sig / Hist

9.650 / -43.620 / 53.270

EMA20 / 60 / 120

2,963 / 3,025 / 3,031

ADX14 / ADX7

32.3 / 45.7

BBW

0.2006

ATR14_n

0.0397

CCI20

130.7

VolChg1d

104.0%

ValChg1d

109.9%

OBV

168,434,241

OBV_Chg3d

-116,660

2025-11-19 종가 3,070.00

RSI14 / RSI2 / RSI7

57.1 / 47.5 / 64.1

StochRSI K / D

80.6 / 87.0

MACD / Sig / Hist

-7.868 / -56.937 / 49.069

EMA20 / 60 / 120

2,942 / 3,021 / 3,029

ADX14 / ADX7

33.1 / 46.5

BBW

0.1857

ATR14_n

0.0404

CCI20

110.1

VolChg1d

-64.6%

ValChg1d

-65.3%

OBV

168,300,830

OBV_Chg3d

280,093

2025-11-18 종가 3,135.00

RSI14 / RSI2 / RSI7

61.8 / 78.8 / 73.3

StochRSI K / D

92.4 / 93.4

MACD / Sig / Hist

-20.949 / -69.204 / 48.255

EMA20 / 60 / 120

2,929 / 3,019 / 3,028

ADX14 / ADX7

34.2 / 48.1

BBW

0.1819

ATR14_n

0.0387

CCI20

157.7

VolChg1d

-65.2%

ValChg1d

-65.6%

OBV

168,366,242

OBV_Chg3d

655,271

2025-11-17 종가 3,175.00

RSI14 / RSI2 / RSI7

64.9 / 98.8 / 79.3

StochRSI K / D

100.0 / 94.4

MACD / Sig / Hist

-43.959 / -81.268 / 37.309

EMA20 / 60 / 120

2,907 / 3,015 / 3,026

ADX14 / ADX7

34.3 / 45.3

BBW

0.1689

ATR14_n

0.0381

CCI20

153.9

VolChg1d

71.2%

ValChg1d

83.6%

OBV

168,550,901

OBV_Chg3d

876,280

우원개발 (046940) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색