우진플라임 (049800) - 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.

우진플라임

049800

KOSPI

1,875.00

기준일: 2025-12-05

+0 (+0.00%) 전일 종가 대비

시장

KOSPI

최근 거래량

8,469

코드

049800

사이트

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

RSI 18.8 · 침체 (RSI2 0.1, RSI7 10.3) 추세 약함/조정 (ADX 34.5) 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

18.8 / 0.1 / 10.3

RSI 18.8 · 침체 (RSI2 0.1, RSI7 10.3)

StochRSI (K/D)

0.0 / 1.3

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

-40.11 / -35.09 / -5.02

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

1,943 / 2,009 / 2,034

단기·중기·장기 이동평균 구조

ADX14 / ADX7

34.5 / 41.4

추세 약함/조정 (ADX 34.5)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

1.85%

일 평균 변동폭 (가격 대비 비율)

CCI20

-140.2

±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.

66.7%

상승 비율

하락 비율

유사 패턴 발생 수: 3회 · 평균 다음날 수익률: +0.13%

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	1,875.00	18.79	0.11	10.33	0.0	1.3	-40.1117	-35.0929	-5.0189	1,942.62	2,009.37	2,034.18	34.5	41.4	0.0899	0.0185	-140.2	-40.8%	-40.8%	-643,818	-55,763
2025-12-04	1,875.00	18.79	0.11	10.33	0.0	2.5	-38.9327	-33.8381	-5.0946	1,949.74	2,013.93	2,036.85	33.9	40.1	0.0846	0.0195	-144.6	-65.5%	-65.7%	-643,818	-69,316
2025-12-03	1,889.00	20.60	0.26	12.53	0.0	5.1	-36.8642	-32.5683	-4.2959	1,957.61	2,019.14	2,046.14	33.3	38.5	0.0774	0.0192	-154.6	205.8%	204.1%	33,843,170	-74,102
2025-12-02	1,900.00	22.17	0.51	14.63	0.0	10.1	-35.1102	-31.4943	-3.6159	1,964.83	2,023.55	2,048.78	32.2	34.6	0.0708	0.0195	-148.6	-29.0%	-29.7%	33,884,621	-46,030
2025-12-01	1,917.00	24.87	2.11	18.80	14.6	20.2	-33.4807	-30.5904	-2.8904	1,971.65	2,027.73	2,051.28	31.5	31.8	0.0638	0.0200	-115.3	42.8%	42.7%	33,898,174	-50,339
2025-11-28	1,918.00	25.04	2.32	19.08	15.7	25.8	-32.6449	-29.8678	-2.7771	1,977.40	2,031.49	2,053.54	31.3	30.9	0.0584	0.0201	-131.2	-25.1%	-25.5%	33,917,272	-260,933
2025-11-27	1,927.00	26.52	4.23	21.50	25.1	35.9	-31.2050	-29.1735	-2.0315	1,983.66	2,035.34	2,055.82	30.9	28.9	0.0525	0.0203	-153.0	-92.2%	-92.3%	33,930,651	-250,016
2025-11-26	1,938.00	28.44	8.52	24.79	37.2	46.8	-29.8297	-28.6656	-1.1640	1,989.62	2,039.01	2,057.98	30.2	25.4	0.0466	0.0204	-162.9	9,229.5%	9,186.4%	33,948,513	-242,220
2025-11-25	1,947.00	30.09	14.56	27.78	47.6	56.5	-28.7604	-28.3746	-0.3858	1,995.06	2,042.43	2,060.00	29.5	21.4	0.0426	0.0192	-152.6	-75.5%	-75.6%	34,178,205	-21,225
2025-11-24	1,954.00	31.41	20.12	30.20	56.0	65.3	-27.8936	-28.2782	0.3846	2,000.11	2,045.67	2,061.90	30.1	22.3	0.0384	0.0203	-166.6	15.7%	14.5%	34,180,667	-14,197
2025-11-21	1,975.00	35.78	47.01	38.94	83.6	74.5	-27.0942	-28.3743	1.2801	2,004.97	2,048.77	2,063.71	30.7	23.5	0.0343	0.0201	-117.9	90.5%	89.4%	34,190,733	646
2025-11-20	1,986.00	38.37	72.33	44.76	100.0	65.4	-27.8180	-28.6944	0.8763	2,008.12	2,051.28	2,065.20	32.0	26.4	0.0333	0.0198	-137.4	-4.4%	-3.2%	34,199,430	-23,731
2025-11-19	1,961.00	27.24	28.67	22.09	36.4	30.9	-29.4573	-28.9134	-0.5439	2,010.45	2,053.49	2,066.53	33.2	30.4	0.0337	0.0198	-278.2	-85.6%	-85.5%	34,194,864	-54,929
2025-11-18	1,952.00	22.56	0.37	10.80	0.0	25.4	-28.5756	-28.7775	0.2018	2,015.66	2,056.62	2,068.30	32.7	27.1	0.0321	0.0208	-341.8	24.2%	21.5%	34,190,087	-71,671
2025-11-17	1,995.00	31.56	7.13	26.58	43.6	50.8	-26.1183	-28.8279	2.7096	2,022.36	2,060.17	2,070.26	32.2	23.6	0.0247	0.0203	-212.2	122.6%	122.5%	34,223,161	-49,277

2025-12-05 종가 1,875.00

RSI14 / RSI2 / RSI7

18.8 / 0.1 / 10.3

StochRSI K / D

0.0 / 1.3

MACD / Sig / Hist

-40.112 / -35.093 / -5.019

EMA20 / 60 / 120

1,943 / 2,009 / 2,034

ADX14 / ADX7

34.5 / 41.4

BBW

0.0899

ATR14_n

0.0185

CCI20

-140.2

VolChg1d

-40.8%

ValChg1d

-40.8%

OBV

-643,818

OBV_Chg3d

-55,763

2025-12-04 종가 1,875.00

RSI14 / RSI2 / RSI7

18.8 / 0.1 / 10.3

StochRSI K / D

0.0 / 2.5

MACD / Sig / Hist

-38.933 / -33.838 / -5.095

EMA20 / 60 / 120

1,950 / 2,014 / 2,037

ADX14 / ADX7

33.9 / 40.1

BBW

0.0846

ATR14_n

0.0195

CCI20

-144.6

VolChg1d

-65.5%

ValChg1d

-65.7%

OBV

-643,818

OBV_Chg3d

-69,316

2025-12-03 종가 1,889.00

RSI14 / RSI2 / RSI7

20.6 / 0.3 / 12.5

StochRSI K / D

0.0 / 5.1

MACD / Sig / Hist

-36.864 / -32.568 / -4.296

EMA20 / 60 / 120

1,958 / 2,019 / 2,046

ADX14 / ADX7

33.3 / 38.5

BBW

0.0774

ATR14_n

0.0192

CCI20

-154.6

VolChg1d

205.8%

ValChg1d

204.1%

OBV

33,843,170

OBV_Chg3d

-74,102

2025-12-02 종가 1,900.00

RSI14 / RSI2 / RSI7

22.2 / 0.5 / 14.6

StochRSI K / D

0.0 / 10.1

MACD / Sig / Hist

-35.110 / -31.494 / -3.616

EMA20 / 60 / 120

1,965 / 2,024 / 2,049

ADX14 / ADX7

32.2 / 34.6

BBW

0.0708

ATR14_n

0.0195

CCI20

-148.6

VolChg1d

-29.0%

ValChg1d

-29.7%

OBV

33,884,621

OBV_Chg3d

-46,030

2025-12-01 종가 1,917.00

RSI14 / RSI2 / RSI7

24.9 / 2.1 / 18.8

StochRSI K / D

14.6 / 20.2

MACD / Sig / Hist

-33.481 / -30.590 / -2.890

EMA20 / 60 / 120

1,972 / 2,028 / 2,051

ADX14 / ADX7

31.5 / 31.8

BBW

0.0638

ATR14_n

0.0200

CCI20

-115.3

VolChg1d

42.8%

ValChg1d

42.7%

OBV

33,898,174

OBV_Chg3d

-50,339

2025-11-28 종가 1,918.00

RSI14 / RSI2 / RSI7

25.0 / 2.3 / 19.1

StochRSI K / D

15.7 / 25.8

MACD / Sig / Hist

-32.645 / -29.868 / -2.777

EMA20 / 60 / 120

1,977 / 2,031 / 2,054

ADX14 / ADX7

31.3 / 30.9

BBW

0.0584

ATR14_n

0.0201

CCI20

-131.2

VolChg1d

-25.1%

ValChg1d

-25.5%

OBV

33,917,272

OBV_Chg3d

-260,933

2025-11-27 종가 1,927.00

RSI14 / RSI2 / RSI7

26.5 / 4.2 / 21.5

StochRSI K / D

25.1 / 35.9

MACD / Sig / Hist

-31.205 / -29.174 / -2.032

EMA20 / 60 / 120

1,984 / 2,035 / 2,056

ADX14 / ADX7

30.9 / 28.9

BBW

0.0525

ATR14_n

0.0203

CCI20

-153.0

VolChg1d

-92.2%

ValChg1d

-92.3%

OBV

33,930,651

OBV_Chg3d

-250,016

2025-11-26 종가 1,938.00

RSI14 / RSI2 / RSI7

28.4 / 8.5 / 24.8

StochRSI K / D

37.2 / 46.8

MACD / Sig / Hist

-29.830 / -28.666 / -1.164

EMA20 / 60 / 120

1,990 / 2,039 / 2,058

ADX14 / ADX7

30.2 / 25.4

BBW

0.0466

ATR14_n

0.0204

CCI20

-162.9

VolChg1d

9,229.5%

ValChg1d

9,186.4%

OBV

33,948,513

OBV_Chg3d

-242,220

2025-11-25 종가 1,947.00

RSI14 / RSI2 / RSI7

30.1 / 14.6 / 27.8

StochRSI K / D

47.6 / 56.5

MACD / Sig / Hist

-28.760 / -28.375 / -0.386

EMA20 / 60 / 120

1,995 / 2,042 / 2,060

ADX14 / ADX7

29.5 / 21.4

BBW

0.0426

ATR14_n

0.0192

CCI20

-152.6

VolChg1d

-75.5%

ValChg1d

-75.6%

OBV

34,178,205

OBV_Chg3d

-21,225

2025-11-24 종가 1,954.00

RSI14 / RSI2 / RSI7

31.4 / 20.1 / 30.2

StochRSI K / D

56.0 / 65.3

MACD / Sig / Hist

-27.894 / -28.278 / 0.385

EMA20 / 60 / 120

2,000 / 2,046 / 2,062

ADX14 / ADX7

30.1 / 22.3

BBW

0.0384

ATR14_n

0.0203

CCI20

-166.6

VolChg1d

15.7%

ValChg1d

14.5%

OBV

34,180,667

OBV_Chg3d

-14,197

2025-11-21 종가 1,975.00

RSI14 / RSI2 / RSI7

35.8 / 47.0 / 38.9

StochRSI K / D

83.6 / 74.5

MACD / Sig / Hist

-27.094 / -28.374 / 1.280

EMA20 / 60 / 120

2,005 / 2,049 / 2,064

ADX14 / ADX7

30.7 / 23.5

BBW

0.0343

ATR14_n

0.0201

CCI20

-117.9

VolChg1d

90.5%

ValChg1d

89.4%

OBV

34,190,733

OBV_Chg3d

646

2025-11-20 종가 1,986.00

RSI14 / RSI2 / RSI7

38.4 / 72.3 / 44.8

StochRSI K / D

100.0 / 65.4

MACD / Sig / Hist

-27.818 / -28.694 / 0.876

EMA20 / 60 / 120

2,008 / 2,051 / 2,065

ADX14 / ADX7

32.0 / 26.4

BBW

0.0333

ATR14_n

0.0198

CCI20

-137.4

VolChg1d

-4.4%

ValChg1d

-3.2%

OBV

34,199,430

OBV_Chg3d

-23,731

2025-11-19 종가 1,961.00

RSI14 / RSI2 / RSI7

27.2 / 28.7 / 22.1

StochRSI K / D

36.4 / 30.9

MACD / Sig / Hist

-29.457 / -28.913 / -0.544

EMA20 / 60 / 120

2,010 / 2,053 / 2,067

ADX14 / ADX7

33.2 / 30.4

BBW

0.0337

ATR14_n

0.0198

CCI20

-278.2

VolChg1d

-85.6%

ValChg1d

-85.5%

OBV

34,194,864

OBV_Chg3d

-54,929

2025-11-18 종가 1,952.00

RSI14 / RSI2 / RSI7

22.6 / 0.4 / 10.8

StochRSI K / D

0.0 / 25.4

MACD / Sig / Hist

-28.576 / -28.778 / 0.202

EMA20 / 60 / 120

2,016 / 2,057 / 2,068

ADX14 / ADX7

32.7 / 27.1

BBW

0.0321

ATR14_n

0.0208

CCI20

-341.8

VolChg1d

24.2%

ValChg1d

21.5%

OBV

34,190,087

OBV_Chg3d

-71,671

2025-11-17 종가 1,995.00

RSI14 / RSI2 / RSI7

31.6 / 7.1 / 26.6

StochRSI K / D

43.6 / 50.8

MACD / Sig / Hist

-26.118 / -28.828 / 2.710

EMA20 / 60 / 120

2,022 / 2,060 / 2,070

ADX14 / ADX7

32.2 / 23.6

BBW

0.0247

ATR14_n

0.0203

CCI20

-212.2

VolChg1d

122.6%

ValChg1d

122.5%

OBV

34,223,161

OBV_Chg3d

-49,277

우진플라임 (049800) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색