예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
유진로봇
056080
KOSDAQ
12,480.00
기준일: 2025-12-05
-510 (-3.93%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,215,445
코드
056080
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 54 · 중립 (RSI2 38.7, RSI7 57.3)
추세 양호 (ADX 22.5)
변동성 낮음 (~0%)
거래대금 양호 (약 151.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
54.0 / 38.7 / 57.3
RSI 54 · 중립 (RSI2 38.7, RSI7 57.3)
StochRSI (K/D)
68.6 / 82.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
72.39 / -59.21 / 131.60
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
12,148 / 11,913 / 11,643
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.5 / 40.3
추세 양호 (ADX 22.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.57%
일 평균 변동폭 (가격 대비 비율)
CCI20
126.6
±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.
53.8%
상승 비율
46.2%
하락 비율
차트 & 지표
최근 15일 기술지표
아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.
| 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 | 12,480.00 | 53.97 | 38.74 | 57.25 | 68.6 | 82.4 | 72.3877 | -59.2138 | 131.6015 | 12,147.81 | 11,913.23 | 11,643.43 | 22.5 | 40.3 | 0.1649 | 0.0557 | 126.6 | -64.0% | -65.4% | 58,283,279 | 1,636,271 |
| 2025-12-04 | 12,990.00 | 60.44 | 92.19 | 73.25 | 100.0 | 96.3 | 50.1696 | -92.1141 | 142.2838 | 12,112.85 | 11,894.02 | 11,629.37 | 21.6 | 39.0 | 0.1593 | 0.0530 | 215.2 | 544.3% | 572.8% | 59,498,724 | 3,428,516 |
| 2025-12-03 | 12,440.00 | 55.04 | 69.48 | 63.93 | 91.4 | 92.5 | -30.7698 | -127.5734 | 96.8036 | 12,020.51 | 11,819.04 | 11,191.44 | 19.9 | 34.0 | 0.1383 | 0.0531 | 112.5 | -9.2% | -10.0% | 804,571,617 | 1,432,776 |
| 2025-12-02 | 12,550.00 | 56.47 | 97.96 | 67.99 | 100.0 | 93.7 | -77.7201 | -151.7743 | 74.0542 | 11,976.36 | 11,797.99 | 11,170.45 | 18.9 | 30.6 | 0.1671 | 0.0538 | 83.0 | -58.2% | -57.2% | 805,095,536 | 2,818,307 |
| 2025-12-01 | 12,250.00 | 53.40 | 95.38 | 62.41 | 100.0 | 87.4 | -147.7152 | -170.2878 | 22.5726 | 11,915.97 | 11,772.50 | 11,147.27 | 18.1 | 27.2 | 0.2229 | 0.0563 | 63.7 | 60.2% | 60.8% | 804,518,736 | 2,776,380 |
| 2025-11-28 | 12,200.00 | 52.89 | 94.83 | 61.45 | 100.0 | 74.8 | -204.3605 | -175.9309 | -28.4296 | 11,880.81 | 11,756.31 | 11,128.73 | 17.2 | 23.3 | 0.2701 | 0.0540 | -3.7 | 61.1% | 69.3% | 803,138,841 | 1,589,569 |
| 2025-11-27 | 11,610.00 | 46.41 | 82.95 | 48.03 | 80.4 | 49.5 | -268.5970 | -168.8236 | -99.7735 | 11,847.21 | 11,741.27 | 11,110.73 | 17.5 | 22.8 | 0.2862 | 0.0570 | -57.7 | 177.0% | 185.6% | 802,277,229 | 515,216 |
| 2025-11-26 | 11,260.00 | 42.02 | 46.31 | 36.84 | 26.7 | 18.6 | -286.6066 | -143.8802 | -142.7265 | 11,872.18 | 11,745.72 | 11,102.34 | 18.5 | 25.8 | 0.2854 | 0.0593 | -90.9 | -9.2% | -8.2% | 801,742,356 | -285,776 |
| 2025-11-25 | 11,130.00 | 40.33 | 10.69 | 32.20 | 6.1 | 10.5 | -269.7882 | -108.1986 | -161.5897 | 11,936.62 | 11,762.18 | 11,099.69 | 19.3 | 25.3 | 0.2844 | 0.0632 | -94.4 | -20.1% | -21.5% | 801,549,272 | -837,863 |
| 2025-11-24 | 11,340.00 | 42.17 | 23.03 | 35.85 | 14.9 | 14.9 | -231.1613 | -67.8012 | -163.3601 | 12,021.53 | 11,783.61 | 11,099.18 | 20.1 | 24.7 | 0.2715 | 0.0630 | -101.6 | -25.9% | -26.1% | 801,762,013 | -318,070 |
| 2025-11-21 | 11,380.00 | 42.52 | 25.88 | 36.52 | 11.5 | 14.9 | -199.8787 | -26.9611 | -172.9176 | 12,093.27 | 11,798.65 | 11,095.13 | 20.6 | 22.0 | 0.2635 | 0.0649 | -99.7 | 16.9% | 13.1% | 802,028,132 | 484,429 |
| 2025-11-20 | 11,760.00 | 45.80 | 62.70 | 43.15 | 24.4 | 18.3 | -161.1162 | 16.2683 | -177.3844 | 12,168.35 | 11,812.84 | 11,090.34 | 21.5 | 19.7 | 0.2572 | 0.0639 | -69.7 | -42.8% | -42.4% | 802,387,135 | 447,158 |
| 2025-11-19 | 11,690.00 | 45.08 | 57.08 | 41.48 | 21.4 | 12.2 | -147.9885 | 60.6144 | -208.6028 | 12,211.34 | 11,814.63 | 11,079.09 | 23.1 | 20.2 | 0.2526 | 0.0666 | -104.7 | 35.4% | 41.3% | 802,080,083 | 319,226 |
| 2025-11-18 | 11,200.00 | 39.84 | 9.11 | 28.89 | 0.0 | 2.9 | -121.9529 | 112.7651 | -234.7180 | 12,266.21 | 11,818.86 | 11,068.82 | 24.6 | 18.7 | 0.2497 | 0.0688 | -132.2 | 121.2% | 108.6% | 801,543,703 | -518,012 |
| 2025-11-17 | 11,880.00 | 45.42 | 40.56 | 38.82 | 5.3 | 5.8 | -37.0573 | 171.4446 | -208.5019 | 12,378.45 | 11,839.84 | 11,066.62 | 26.4 | 17.7 | 0.2339 | 0.0650 | -104.2 | -40.5% | -40.0% | 801,939,977 | 351,303 |
2025-12-05
종가 12,480.00
RSI14 / RSI2 / RSI7
54.0 / 38.7 / 57.3
StochRSI K / D
68.6 / 82.4
MACD / Sig / Hist
72.388 / -59.214 / 131.602
EMA20 / 60 / 120
12,148 / 11,913 / 11,643
ADX14 / ADX7
22.5 / 40.3
BBW
0.1649
ATR14_n
0.0557
CCI20
126.6
VolChg1d
-64.0%
ValChg1d
-65.4%
OBV
58,283,279
OBV_Chg3d
1,636,271
2025-12-04
종가 12,990.00
RSI14 / RSI2 / RSI7
60.4 / 92.2 / 73.3
StochRSI K / D
100.0 / 96.3
MACD / Sig / Hist
50.170 / -92.114 / 142.284
EMA20 / 60 / 120
12,113 / 11,894 / 11,629
ADX14 / ADX7
21.6 / 39.0
BBW
0.1593
ATR14_n
0.0530
CCI20
215.2
VolChg1d
544.3%
ValChg1d
572.8%
OBV
59,498,724
OBV_Chg3d
3,428,516
2025-12-03
종가 12,440.00
RSI14 / RSI2 / RSI7
55.0 / 69.5 / 63.9
StochRSI K / D
91.4 / 92.5
MACD / Sig / Hist
-30.770 / -127.573 / 96.804
EMA20 / 60 / 120
12,021 / 11,819 / 11,191
ADX14 / ADX7
19.9 / 34.0
BBW
0.1383
ATR14_n
0.0531
CCI20
112.5
VolChg1d
-9.2%
ValChg1d
-10.0%
OBV
804,571,617
OBV_Chg3d
1,432,776
2025-12-02
종가 12,550.00
RSI14 / RSI2 / RSI7
56.5 / 98.0 / 68.0
StochRSI K / D
100.0 / 93.7
MACD / Sig / Hist
-77.720 / -151.774 / 74.054
EMA20 / 60 / 120
11,976 / 11,798 / 11,170
ADX14 / ADX7
18.9 / 30.6
BBW
0.1671
ATR14_n
0.0538
CCI20
83.0
VolChg1d
-58.2%
ValChg1d
-57.2%
OBV
805,095,536
OBV_Chg3d
2,818,307
2025-12-01
종가 12,250.00
RSI14 / RSI2 / RSI7
53.4 / 95.4 / 62.4
StochRSI K / D
100.0 / 87.4
MACD / Sig / Hist
-147.715 / -170.288 / 22.573
EMA20 / 60 / 120
11,916 / 11,772 / 11,147
ADX14 / ADX7
18.1 / 27.2
BBW
0.2229
ATR14_n
0.0563
CCI20
63.7
VolChg1d
60.2%
ValChg1d
60.8%
OBV
804,518,736
OBV_Chg3d
2,776,380
2025-11-28
종가 12,200.00
RSI14 / RSI2 / RSI7
52.9 / 94.8 / 61.5
StochRSI K / D
100.0 / 74.8
MACD / Sig / Hist
-204.361 / -175.931 / -28.430
EMA20 / 60 / 120
11,881 / 11,756 / 11,129
ADX14 / ADX7
17.2 / 23.3
BBW
0.2701
ATR14_n
0.0540
CCI20
-3.7
VolChg1d
61.1%
ValChg1d
69.3%
OBV
803,138,841
OBV_Chg3d
1,589,569
2025-11-27
종가 11,610.00
RSI14 / RSI2 / RSI7
46.4 / 83.0 / 48.0
StochRSI K / D
80.4 / 49.5
MACD / Sig / Hist
-268.597 / -168.824 / -99.774
EMA20 / 60 / 120
11,847 / 11,741 / 11,111
ADX14 / ADX7
17.5 / 22.8
BBW
0.2862
ATR14_n
0.0570
CCI20
-57.7
VolChg1d
177.0%
ValChg1d
185.6%
OBV
802,277,229
OBV_Chg3d
515,216
2025-11-26
종가 11,260.00
RSI14 / RSI2 / RSI7
42.0 / 46.3 / 36.8
StochRSI K / D
26.7 / 18.6
MACD / Sig / Hist
-286.607 / -143.880 / -142.727
EMA20 / 60 / 120
11,872 / 11,746 / 11,102
ADX14 / ADX7
18.5 / 25.8
BBW
0.2854
ATR14_n
0.0593
CCI20
-90.9
VolChg1d
-9.2%
ValChg1d
-8.2%
OBV
801,742,356
OBV_Chg3d
-285,776
2025-11-25
종가 11,130.00
RSI14 / RSI2 / RSI7
40.3 / 10.7 / 32.2
StochRSI K / D
6.1 / 10.5
MACD / Sig / Hist
-269.788 / -108.199 / -161.590
EMA20 / 60 / 120
11,937 / 11,762 / 11,100
ADX14 / ADX7
19.3 / 25.3
BBW
0.2844
ATR14_n
0.0632
CCI20
-94.4
VolChg1d
-20.1%
ValChg1d
-21.5%
OBV
801,549,272
OBV_Chg3d
-837,863
2025-11-24
종가 11,340.00
RSI14 / RSI2 / RSI7
42.2 / 23.0 / 35.9
StochRSI K / D
14.9 / 14.9
MACD / Sig / Hist
-231.161 / -67.801 / -163.360
EMA20 / 60 / 120
12,022 / 11,784 / 11,099
ADX14 / ADX7
20.1 / 24.7
BBW
0.2715
ATR14_n
0.0630
CCI20
-101.6
VolChg1d
-25.9%
ValChg1d
-26.1%
OBV
801,762,013
OBV_Chg3d
-318,070
2025-11-21
종가 11,380.00
RSI14 / RSI2 / RSI7
42.5 / 25.9 / 36.5
StochRSI K / D
11.5 / 14.9
MACD / Sig / Hist
-199.879 / -26.961 / -172.918
EMA20 / 60 / 120
12,093 / 11,799 / 11,095
ADX14 / ADX7
20.6 / 22.0
BBW
0.2635
ATR14_n
0.0649
CCI20
-99.7
VolChg1d
16.9%
ValChg1d
13.1%
OBV
802,028,132
OBV_Chg3d
484,429
2025-11-20
종가 11,760.00
RSI14 / RSI2 / RSI7
45.8 / 62.7 / 43.2
StochRSI K / D
24.4 / 18.3
MACD / Sig / Hist
-161.116 / 16.268 / -177.384
EMA20 / 60 / 120
12,168 / 11,813 / 11,090
ADX14 / ADX7
21.5 / 19.7
BBW
0.2572
ATR14_n
0.0639
CCI20
-69.7
VolChg1d
-42.8%
ValChg1d
-42.4%
OBV
802,387,135
OBV_Chg3d
447,158
2025-11-19
종가 11,690.00
RSI14 / RSI2 / RSI7
45.1 / 57.1 / 41.5
StochRSI K / D
21.4 / 12.2
MACD / Sig / Hist
-147.989 / 60.614 / -208.603
EMA20 / 60 / 120
12,211 / 11,815 / 11,079
ADX14 / ADX7
23.1 / 20.2
BBW
0.2526
ATR14_n
0.0666
CCI20
-104.7
VolChg1d
35.4%
ValChg1d
41.3%
OBV
802,080,083
OBV_Chg3d
319,226
2025-11-18
종가 11,200.00
RSI14 / RSI2 / RSI7
39.8 / 9.1 / 28.9
StochRSI K / D
0.0 / 2.9
MACD / Sig / Hist
-121.953 / 112.765 / -234.718
EMA20 / 60 / 120
12,266 / 11,819 / 11,069
ADX14 / ADX7
24.6 / 18.7
BBW
0.2497
ATR14_n
0.0688
CCI20
-132.2
VolChg1d
121.2%
ValChg1d
108.6%
OBV
801,543,703
OBV_Chg3d
-518,012
2025-11-17
종가 11,880.00
RSI14 / RSI2 / RSI7
45.4 / 40.6 / 38.8
StochRSI K / D
5.3 / 5.8
MACD / Sig / Hist
-37.057 / 171.445 / -208.502
EMA20 / 60 / 120
12,378 / 11,840 / 11,067
ADX14 / ADX7
26.4 / 17.7
BBW
0.2339
ATR14_n
0.0650
CCI20
-104.2
VolChg1d
-40.5%
ValChg1d
-40.0%
OBV
801,939,977
OBV_Chg3d
351,303
