예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
브이엠
089970
KOSDAQ
26,600.00
기준일: 2025-12-05
+350 (+1.33%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
469,384
코드
089970
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.3 · 강한 모멘텀 (RSI2 67.8, RSI7 62.8)
추세 강함 (ADX 30.2)
변동성 낮음 (~0%)
거래대금 양호 (약 124.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.3 / 67.8 / 62.8
RSI 60.3 · 강한 모멘텀 (RSI2 67.8, RSI7 62.8)
StochRSI (K/D)
78.7 / 66.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
794.35 / 730.39 / 63.97
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
24,859 / 21,846 / 18,746
단기·중기·장기 이동평균 구조
ADX14 / ADX7
30.2 / 26.8
추세 강함 (ADX 30.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
7.55%
일 평균 변동폭 (가격 대비 비율)
CCI20
113.0
±100 돌파는 과열/침체 신호로 사용
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 | 26,600.00 | 60.26 | 67.83 | 62.76 | 78.7 | 66.9 | 794.3531 | 730.3874 | 63.9658 | 24,858.50 | 21,846.17 | 18,746.48 | 30.2 | 26.8 | 0.1776 | 0.0755 | 113.0 | -33.0% | -32.1% | 11,377,239 | 436,710 |
| 2025-12-04 | 26,250.00 | 59.01 | 58.53 | 60.57 | 55.9 | 55.1 | 723.0428 | 714.3960 | 8.6468 | 24,675.19 | 21,685.02 | 18,614.49 | 29.9 | 23.8 | 0.1698 | 0.0767 | 127.6 | 4.9% | 1.6% | 10,907,855 | 257,480 |
| 2025-12-03 | 27,100.00 | 63.51 | 90.15 | 69.03 | 79.3 | 54.4 | 657.1916 | 712.3039 | -55.1123 | 24,509.41 | 21,503.89 | 18,171.24 | 29.6 | 20.3 | 0.1641 | 0.0735 | 119.5 | 130.0% | 149.3% | 25,305,933 | 516,332 |
| 2025-12-02 | 25,000.00 | 55.77 | 70.41 | 56.04 | 39.1 | 29.5 | 476.9809 | 726.0820 | -249.1011 | 24,236.72 | 21,314.19 | 18,021.18 | 29.5 | 17.0 | 0.1469 | 0.0764 | -4.4 | -34.2% | -31.2% | 24,638,543 | 199,996 |
| 2025-12-01 | 23,900.00 | 50.69 | 37.68 | 45.83 | 12.5 | 19.9 | 453.8468 | 788.3573 | -334.5105 | 24,156.38 | 21,189.25 | 17,903.88 | 30.4 | 17.0 | 0.1469 | 0.0796 | -48.4 | 25.7% | 20.2% | 24,348,389 | 133,696 |
| 2025-11-28 | 25,000.00 | 56.74 | 84.28 | 57.21 | 43.7 | 27.3 | 529.7179 | 871.9849 | -342.2670 | 24,183.36 | 21,097.36 | 17,803.11 | 31.4 | 17.6 | 0.1511 | 0.0755 | 13.9 | 56.8% | 64.4% | 24,789,601 | 116,422 |
| 2025-11-27 | 23,850.00 | 51.07 | 55.52 | 44.97 | 13.6 | 11.0 | 506.8520 | 957.5516 | -450.6996 | 24,097.40 | 20,965.06 | 17,682.15 | 32.1 | 16.4 | 0.1522 | 0.0788 | -71.2 | -51.2% | -50.1% | 24,438,547 | 394,804 |
| 2025-11-26 | 23,350.00 | 48.33 | 26.16 | 38.40 | 0.3 | 8.4 | 587.3854 | 1,070.2265 | -482.8411 | 24,123.44 | 20,867.27 | 17,578.49 | 33.5 | 18.2 | 0.1513 | 0.0827 | -95.4 | -27.2% | -30.0% | 24,214,693 | 377,085 |
| 2025-11-25 | 24,300.00 | 53.62 | 70.15 | 47.67 | 26.0 | 16.4 | 732.5405 | 1,190.9368 | -458.3963 | 24,204.86 | 20,783.11 | 17,481.49 | 35.1 | 20.4 | 0.1433 | 0.0812 | 7.6 | 205.4% | 212.4% | 24,673,179 | 368,443 |
| 2025-11-24 | 23,750.00 | 50.72 | 41.83 | 40.55 | 11.9 | 6.7 | 810.4288 | 1,305.5359 | -495.1071 | 24,194.84 | 20,663.89 | 17,366.89 | 36.1 | 20.2 | 0.1427 | 0.0813 | -93.2 | -55.9% | -55.0% | 24,043,743 | -750,159 |
| 2025-11-21 | 23,300.00 | 48.26 | 4.93 | 34.28 | 0.0 | 1.5 | 954.0546 | 1,429.3126 | -475.2580 | 24,241.67 | 20,559.28 | 17,259.62 | 38.2 | 22.6 | 0.1368 | 0.0853 | -170.4 | -4.5% | -7.5% | 23,837,608 | -956,294 |
| 2025-11-20 | 24,050.00 | 52.30 | 10.47 | 40.36 | 0.0 | 3.1 | 1,169.3143 | 1,548.1271 | -378.8128 | 24,340.79 | 20,466.37 | 17,158.10 | 40.9 | 23.4 | 0.1339 | 0.0828 | -27.1 | 22.4% | 18.7% | 24,304,736 | -990,137 |
| 2025-11-19 | 24,800.00 | 56.71 | 23.82 | 47.60 | 0.0 | 6.2 | 1,350.6922 | 1,642.8304 | -292.1382 | 24,371.40 | 20,344.89 | 17,042.27 | 42.7 | 26.5 | 0.1506 | 0.0785 | -0.8 | -20.2% | -20.2% | 24,793,902 | 947,581 |
| 2025-11-18 | 24,800.00 | 56.71 | 23.82 | 47.60 | 0.0 | 12.3 | 1,486.1862 | 1,715.8649 | -229.6787 | 24,326.29 | 20,193.87 | 16,911.88 | 44.9 | 30.6 | 0.1714 | 0.0784 | 21.9 | -65.4% | -67.6% | 24,793,902 | 425,768 |
| 2025-11-17 | 26,450.00 | 67.49 | 79.77 | 67.01 | 31.3 | 24.6 | 1,637.5086 | 1,773.2846 | -135.7760 | 24,276.42 | 20,037.73 | 16,779.31 | 47.0 | 35.3 | 0.1857 | 0.0720 | 168.2 | 177.6% | 188.5% | 25,294,873 | 704,794 |
2025-12-05
종가 26,600.00
RSI14 / RSI2 / RSI7
60.3 / 67.8 / 62.8
StochRSI K / D
78.7 / 66.9
MACD / Sig / Hist
794.353 / 730.387 / 63.966
EMA20 / 60 / 120
24,859 / 21,846 / 18,746
ADX14 / ADX7
30.2 / 26.8
BBW
0.1776
ATR14_n
0.0755
CCI20
113.0
VolChg1d
-33.0%
ValChg1d
-32.1%
OBV
11,377,239
OBV_Chg3d
436,710
2025-12-04
종가 26,250.00
RSI14 / RSI2 / RSI7
59.0 / 58.5 / 60.6
StochRSI K / D
55.9 / 55.1
MACD / Sig / Hist
723.043 / 714.396 / 8.647
EMA20 / 60 / 120
24,675 / 21,685 / 18,614
ADX14 / ADX7
29.9 / 23.8
BBW
0.1698
ATR14_n
0.0767
CCI20
127.6
VolChg1d
4.9%
ValChg1d
1.6%
OBV
10,907,855
OBV_Chg3d
257,480
2025-12-03
종가 27,100.00
RSI14 / RSI2 / RSI7
63.5 / 90.2 / 69.0
StochRSI K / D
79.3 / 54.4
MACD / Sig / Hist
657.192 / 712.304 / -55.112
EMA20 / 60 / 120
24,509 / 21,504 / 18,171
ADX14 / ADX7
29.6 / 20.3
BBW
0.1641
ATR14_n
0.0735
CCI20
119.5
VolChg1d
130.0%
ValChg1d
149.3%
OBV
25,305,933
OBV_Chg3d
516,332
2025-12-02
종가 25,000.00
RSI14 / RSI2 / RSI7
55.8 / 70.4 / 56.0
StochRSI K / D
39.1 / 29.5
MACD / Sig / Hist
476.981 / 726.082 / -249.101
EMA20 / 60 / 120
24,237 / 21,314 / 18,021
ADX14 / ADX7
29.5 / 17.0
BBW
0.1469
ATR14_n
0.0764
CCI20
-4.4
VolChg1d
-34.2%
ValChg1d
-31.2%
OBV
24,638,543
OBV_Chg3d
199,996
2025-12-01
종가 23,900.00
RSI14 / RSI2 / RSI7
50.7 / 37.7 / 45.8
StochRSI K / D
12.5 / 19.9
MACD / Sig / Hist
453.847 / 788.357 / -334.511
EMA20 / 60 / 120
24,156 / 21,189 / 17,904
ADX14 / ADX7
30.4 / 17.0
BBW
0.1469
ATR14_n
0.0796
CCI20
-48.4
VolChg1d
25.7%
ValChg1d
20.2%
OBV
24,348,389
OBV_Chg3d
133,696
2025-11-28
종가 25,000.00
RSI14 / RSI2 / RSI7
56.7 / 84.3 / 57.2
StochRSI K / D
43.7 / 27.3
MACD / Sig / Hist
529.718 / 871.985 / -342.267
EMA20 / 60 / 120
24,183 / 21,097 / 17,803
ADX14 / ADX7
31.4 / 17.6
BBW
0.1511
ATR14_n
0.0755
CCI20
13.9
VolChg1d
56.8%
ValChg1d
64.4%
OBV
24,789,601
OBV_Chg3d
116,422
2025-11-27
종가 23,850.00
RSI14 / RSI2 / RSI7
51.1 / 55.5 / 45.0
StochRSI K / D
13.6 / 11.0
MACD / Sig / Hist
506.852 / 957.552 / -450.700
EMA20 / 60 / 120
24,097 / 20,965 / 17,682
ADX14 / ADX7
32.1 / 16.4
BBW
0.1522
ATR14_n
0.0788
CCI20
-71.2
VolChg1d
-51.2%
ValChg1d
-50.1%
OBV
24,438,547
OBV_Chg3d
394,804
2025-11-26
종가 23,350.00
RSI14 / RSI2 / RSI7
48.3 / 26.2 / 38.4
StochRSI K / D
0.3 / 8.4
MACD / Sig / Hist
587.385 / 1,070.227 / -482.841
EMA20 / 60 / 120
24,123 / 20,867 / 17,578
ADX14 / ADX7
33.5 / 18.2
BBW
0.1513
ATR14_n
0.0827
CCI20
-95.4
VolChg1d
-27.2%
ValChg1d
-30.0%
OBV
24,214,693
OBV_Chg3d
377,085
2025-11-25
종가 24,300.00
RSI14 / RSI2 / RSI7
53.6 / 70.2 / 47.7
StochRSI K / D
26.0 / 16.4
MACD / Sig / Hist
732.541 / 1,190.937 / -458.396
EMA20 / 60 / 120
24,205 / 20,783 / 17,481
ADX14 / ADX7
35.1 / 20.4
BBW
0.1433
ATR14_n
0.0812
CCI20
7.6
VolChg1d
205.4%
ValChg1d
212.4%
OBV
24,673,179
OBV_Chg3d
368,443
2025-11-24
종가 23,750.00
RSI14 / RSI2 / RSI7
50.7 / 41.8 / 40.6
StochRSI K / D
11.9 / 6.7
MACD / Sig / Hist
810.429 / 1,305.536 / -495.107
EMA20 / 60 / 120
24,195 / 20,664 / 17,367
ADX14 / ADX7
36.1 / 20.2
BBW
0.1427
ATR14_n
0.0813
CCI20
-93.2
VolChg1d
-55.9%
ValChg1d
-55.0%
OBV
24,043,743
OBV_Chg3d
-750,159
2025-11-21
종가 23,300.00
RSI14 / RSI2 / RSI7
48.3 / 4.9 / 34.3
StochRSI K / D
0.0 / 1.5
MACD / Sig / Hist
954.055 / 1,429.313 / -475.258
EMA20 / 60 / 120
24,242 / 20,559 / 17,260
ADX14 / ADX7
38.2 / 22.6
BBW
0.1368
ATR14_n
0.0853
CCI20
-170.4
VolChg1d
-4.5%
ValChg1d
-7.5%
OBV
23,837,608
OBV_Chg3d
-956,294
2025-11-20
종가 24,050.00
RSI14 / RSI2 / RSI7
52.3 / 10.5 / 40.4
StochRSI K / D
0.0 / 3.1
MACD / Sig / Hist
1,169.314 / 1,548.127 / -378.813
EMA20 / 60 / 120
24,341 / 20,466 / 17,158
ADX14 / ADX7
40.9 / 23.4
BBW
0.1339
ATR14_n
0.0828
CCI20
-27.1
VolChg1d
22.4%
ValChg1d
18.7%
OBV
24,304,736
OBV_Chg3d
-990,137
2025-11-19
종가 24,800.00
RSI14 / RSI2 / RSI7
56.7 / 23.8 / 47.6
StochRSI K / D
0.0 / 6.2
MACD / Sig / Hist
1,350.692 / 1,642.830 / -292.138
EMA20 / 60 / 120
24,371 / 20,345 / 17,042
ADX14 / ADX7
42.7 / 26.5
BBW
0.1506
ATR14_n
0.0785
CCI20
-0.8
VolChg1d
-20.2%
ValChg1d
-20.2%
OBV
24,793,902
OBV_Chg3d
947,581
2025-11-18
종가 24,800.00
RSI14 / RSI2 / RSI7
56.7 / 23.8 / 47.6
StochRSI K / D
0.0 / 12.3
MACD / Sig / Hist
1,486.186 / 1,715.865 / -229.679
EMA20 / 60 / 120
24,326 / 20,194 / 16,912
ADX14 / ADX7
44.9 / 30.6
BBW
0.1714
ATR14_n
0.0784
CCI20
21.9
VolChg1d
-65.4%
ValChg1d
-67.6%
OBV
24,793,902
OBV_Chg3d
425,768
2025-11-17
종가 26,450.00
RSI14 / RSI2 / RSI7
67.5 / 79.8 / 67.0
StochRSI K / D
31.3 / 24.6
MACD / Sig / Hist
1,637.509 / 1,773.285 / -135.776
EMA20 / 60 / 120
24,276 / 20,038 / 16,779
ADX14 / ADX7
47.0 / 35.3
BBW
0.1857
ATR14_n
0.0720
CCI20
168.2
VolChg1d
177.6%
ValChg1d
188.5%
OBV
25,294,873
OBV_Chg3d
704,794
