예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
우진
105840
KOSPI
24,800.00
기준일: 2026-01-23
+50 (+0.20%)
전일 종가 대비
시장
KOSPI
최근 거래량
1,018,805
코드
105840
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 68.8 · 강한 모멘텀 (RSI2 50.5, RSI7 71.1)
추세 강함 (ADX 44.6)
변동성 낮음 (~0%)
거래대금 상위 (약 252.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
68.8 / 50.5 / 71.1
RSI 68.8 · 강한 모멘텀 (RSI2 50.5, RSI7 71.1)
StochRSI (K/D)
66.1 / 74.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,911.28 / 1,389.23 / 522.05
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
21,408 / 18,404 / 16,139
단기·중기·장기 이동평균 구조
ADX14 / ADX7
44.6 / 54.4
추세 강함 (ADX 44.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
8.17%
일 평균 변동폭 (가격 대비 비율)
CCI20
117.2
±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.
53.7%
상승 비율
46.3%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 24,800.00 | 68.80 | 50.54 | 71.09 | 66.1 | 74.2 | 1,911.2823 | 1,389.2324 | 522.0499 | 21,407.87 | 18,404.19 | 16,138.93 | 44.6 | 54.4 | 0.5575 | 0.0817 | 117.2 | -23.6% | -23.5% | 89,369,100 | 3,019,838 |
| 2026-01-22 | 24,750.00 | 68.67 | 48.81 | 70.87 | 65.6 | 82.2 | 1,845.3995 | 1,258.7199 | 586.6796 | 21,050.81 | 18,187.38 | 15,993.37 | 44.6 | 56.7 | 0.5374 | 0.0790 | 164.9 | -60.0% | -62.2% | 88,350,295 | 7,430,891 |
| 2026-01-21 | 26,200.00 | 77.46 | 98.97 | 87.89 | 100.0 | 98.8 | 1,739.5578 | 1,112.0500 | 627.5077 | 20,661.42 | 17,964.92 | 15,846.19 | 43.4 | 55.4 | 0.5062 | 0.0701 | 238.5 | -38.6% | -36.1% | 89,684,429 | 10,049,885 |
| 2026-01-20 | 25,200.00 | 75.45 | 98.41 | 85.89 | 100.0 | 97.7 | 1,431.5416 | 955.1958 | 476.3459 | 20,078.41 | 17,680.66 | 15,625.33 | 41.1 | 50.1 | 0.4195 | 0.0679 | 207.7 | 322.6% | 378.6% | 86,724,911 | 8,595,070 |
| 2026-01-19 | 22,250.00 | 67.49 | 91.64 | 75.73 | 100.0 | 95.3 | 1,119.3477 | 836.0638 | 283.2838 | 19,539.29 | 17,436.51 | 15,564.90 | 39.1 | 44.7 | 0.3275 | 0.0654 | 167.6 | -31.7% | -28.6% | 80,252,211 | 2,729,601 |
| 2026-01-16 | 21,300.00 | 64.00 | 73.53 | 69.71 | 92.7 | 90.6 | 1,004.9817 | 765.2257 | 239.7560 | 19,253.96 | 17,277.56 | 15,492.60 | 37.8 | 40.3 | 0.2963 | 0.0667 | 147.2 | 331.7% | 338.9% | 78,579,477 | 2,986,017 |
| 2026-01-15 | 20,950.00 | 62.63 | 55.97 | 67.14 | 84.7 | 88.5 | 941.1324 | 705.2867 | 235.8457 | 19,038.58 | 17,141.21 | 15,395.00 | 36.7 | 36.1 | 0.2745 | 0.0655 | 157.1 | -71.7% | -72.3% | 76,699,125 | 267,487 |
| 2026-01-14 | 21,350.00 | 65.27 | 90.16 | 73.23 | 100.0 | 92.3 | 881.5845 | 646.3253 | 235.2592 | 18,837.38 | 17,012.09 | 15,301.63 | 35.9 | 32.4 | 0.2608 | 0.0659 | 204.9 | 83.9% | 87.8% | 77,134,736 | 3,877,098 |
| 2026-01-13 | 20,900.00 | 63.67 | 85.00 | 70.66 | 96.3 | 84.6 | 752.0158 | 587.4904 | 164.5254 | 18,572.90 | 16,869.56 | 15,241.39 | 35.0 | 28.1 | 0.2677 | 0.0648 | 141.0 | -73.6% | -73.7% | 75,266,625 | 2,868,991 |
| 2026-01-12 | 21,000.00 | 64.28 | 90.25 | 71.98 | 100.0 | 72.9 | 621.5174 | 546.3331 | 75.1842 | 18,327.94 | 16,739.28 | 15,206.45 | 34.8 | 25.8 | 0.2577 | 0.0651 | 147.6 | 495.3% | 584.6% | 75,870,696 | 2,777,825 |
| 2026-01-09 | 18,260.00 | 52.75 | 36.65 | 50.20 | 39.7 | 45.8 | 435.7452 | 527.5262 | -91.7810 | 18,046.67 | 16,597.51 | 15,134.37 | 34.6 | 23.0 | 0.2341 | 0.0676 | -8.0 | -42.6% | -42.1% | 72,275,357 | -898,867 |
| 2026-01-08 | 18,100.00 | 51.91 | 24.53 | 48.18 | 32.7 | 51.9 | 471.2849 | 550.4715 | -79.1866 | 18,024.22 | 16,541.16 | 15,081.84 | 35.7 | 25.2 | 0.2415 | 0.0678 | -26.0 | 84.9% | 73.6% | 71,742,188 | -401,095 |
| 2026-01-07 | 19,280.00 | 59.12 | 83.24 | 64.75 | 92.9 | 71.1 | 526.0822 | 570.2681 | -44.1859 | 18,016.24 | 16,488.32 | 15,031.11 | 37.1 | 28.8 | 0.2512 | 0.0617 | 68.5 | -51.2% | -51.6% | 72,671,532 | 1,568,974 |
| 2026-01-06 | 19,410.00 | 59.98 | 95.88 | 66.93 | 82.2 | 49.4 | 468.2432 | 581.3399 | -113.0967 | 17,883.21 | 16,387.98 | 14,907.40 | 36.9 | 26.4 | 0.2491 | 0.0625 | 62.6 | -0.9% | 4.4% | 74,884,455 | 2,396,761 |
| 2026-01-02 | 17,170.00 | 48.58 | 27.66 | 39.17 | 2.5 | 1.5 | 349.9025 | 668.4805 | -318.5780 | 17,649.07 | 16,201.08 | 14,658.06 | 37.3 | 23.1 | 0.2715 | 0.0683 | -92.0 | -28.2% | -27.8% | 75,321,129 | 438,305 |
2026-01-23
종가 24,800.00
RSI14 / RSI2 / RSI7
68.8 / 50.5 / 71.1
StochRSI K / D
66.1 / 74.2
MACD / Sig / Hist
1,911.282 / 1,389.232 / 522.050
EMA20 / 60 / 120
21,408 / 18,404 / 16,139
ADX14 / ADX7
44.6 / 54.4
BBW
0.5575
ATR14_n
0.0817
CCI20
117.2
VolChg1d
-23.6%
ValChg1d
-23.5%
OBV
89,369,100
OBV_Chg3d
3,019,838
2026-01-22
종가 24,750.00
RSI14 / RSI2 / RSI7
68.7 / 48.8 / 70.9
StochRSI K / D
65.6 / 82.2
MACD / Sig / Hist
1,845.400 / 1,258.720 / 586.680
EMA20 / 60 / 120
21,051 / 18,187 / 15,993
ADX14 / ADX7
44.6 / 56.7
BBW
0.5374
ATR14_n
0.0790
CCI20
164.9
VolChg1d
-60.0%
ValChg1d
-62.2%
OBV
88,350,295
OBV_Chg3d
7,430,891
2026-01-21
종가 26,200.00
RSI14 / RSI2 / RSI7
77.5 / 99.0 / 87.9
StochRSI K / D
100.0 / 98.8
MACD / Sig / Hist
1,739.558 / 1,112.050 / 627.508
EMA20 / 60 / 120
20,661 / 17,965 / 15,846
ADX14 / ADX7
43.4 / 55.4
BBW
0.5062
ATR14_n
0.0701
CCI20
238.5
VolChg1d
-38.6%
ValChg1d
-36.1%
OBV
89,684,429
OBV_Chg3d
10,049,885
2026-01-20
종가 25,200.00
RSI14 / RSI2 / RSI7
75.5 / 98.4 / 85.9
StochRSI K / D
100.0 / 97.7
MACD / Sig / Hist
1,431.542 / 955.196 / 476.346
EMA20 / 60 / 120
20,078 / 17,681 / 15,625
ADX14 / ADX7
41.1 / 50.1
BBW
0.4195
ATR14_n
0.0679
CCI20
207.7
VolChg1d
322.6%
ValChg1d
378.6%
OBV
86,724,911
OBV_Chg3d
8,595,070
2026-01-19
종가 22,250.00
RSI14 / RSI2 / RSI7
67.5 / 91.6 / 75.7
StochRSI K / D
100.0 / 95.3
MACD / Sig / Hist
1,119.348 / 836.064 / 283.284
EMA20 / 60 / 120
19,539 / 17,437 / 15,565
ADX14 / ADX7
39.1 / 44.7
BBW
0.3275
ATR14_n
0.0654
CCI20
167.6
VolChg1d
-31.7%
ValChg1d
-28.6%
OBV
80,252,211
OBV_Chg3d
2,729,601
2026-01-16
종가 21,300.00
RSI14 / RSI2 / RSI7
64.0 / 73.5 / 69.7
StochRSI K / D
92.7 / 90.6
MACD / Sig / Hist
1,004.982 / 765.226 / 239.756
EMA20 / 60 / 120
19,254 / 17,278 / 15,493
ADX14 / ADX7
37.8 / 40.3
BBW
0.2963
ATR14_n
0.0667
CCI20
147.2
VolChg1d
331.7%
ValChg1d
338.9%
OBV
78,579,477
OBV_Chg3d
2,986,017
2026-01-15
종가 20,950.00
RSI14 / RSI2 / RSI7
62.6 / 56.0 / 67.1
StochRSI K / D
84.7 / 88.5
MACD / Sig / Hist
941.132 / 705.287 / 235.846
EMA20 / 60 / 120
19,039 / 17,141 / 15,395
ADX14 / ADX7
36.7 / 36.1
BBW
0.2745
ATR14_n
0.0655
CCI20
157.1
VolChg1d
-71.7%
ValChg1d
-72.3%
OBV
76,699,125
OBV_Chg3d
267,487
2026-01-14
종가 21,350.00
RSI14 / RSI2 / RSI7
65.3 / 90.2 / 73.2
StochRSI K / D
100.0 / 92.3
MACD / Sig / Hist
881.585 / 646.325 / 235.259
EMA20 / 60 / 120
18,837 / 17,012 / 15,302
ADX14 / ADX7
35.9 / 32.4
BBW
0.2608
ATR14_n
0.0659
CCI20
204.9
VolChg1d
83.9%
ValChg1d
87.8%
OBV
77,134,736
OBV_Chg3d
3,877,098
2026-01-13
종가 20,900.00
RSI14 / RSI2 / RSI7
63.7 / 85.0 / 70.7
StochRSI K / D
96.3 / 84.6
MACD / Sig / Hist
752.016 / 587.490 / 164.525
EMA20 / 60 / 120
18,573 / 16,870 / 15,241
ADX14 / ADX7
35.0 / 28.1
BBW
0.2677
ATR14_n
0.0648
CCI20
141.0
VolChg1d
-73.6%
ValChg1d
-73.7%
OBV
75,266,625
OBV_Chg3d
2,868,991
2026-01-12
종가 21,000.00
RSI14 / RSI2 / RSI7
64.3 / 90.3 / 72.0
StochRSI K / D
100.0 / 72.9
MACD / Sig / Hist
621.517 / 546.333 / 75.184
EMA20 / 60 / 120
18,328 / 16,739 / 15,206
ADX14 / ADX7
34.8 / 25.8
BBW
0.2577
ATR14_n
0.0651
CCI20
147.6
VolChg1d
495.3%
ValChg1d
584.6%
OBV
75,870,696
OBV_Chg3d
2,777,825
2026-01-09
종가 18,260.00
RSI14 / RSI2 / RSI7
52.8 / 36.7 / 50.2
StochRSI K / D
39.7 / 45.8
MACD / Sig / Hist
435.745 / 527.526 / -91.781
EMA20 / 60 / 120
18,047 / 16,598 / 15,134
ADX14 / ADX7
34.6 / 23.0
BBW
0.2341
ATR14_n
0.0676
CCI20
-8.0
VolChg1d
-42.6%
ValChg1d
-42.1%
OBV
72,275,357
OBV_Chg3d
-898,867
2026-01-08
종가 18,100.00
RSI14 / RSI2 / RSI7
51.9 / 24.5 / 48.2
StochRSI K / D
32.7 / 51.9
MACD / Sig / Hist
471.285 / 550.472 / -79.187
EMA20 / 60 / 120
18,024 / 16,541 / 15,082
ADX14 / ADX7
35.7 / 25.2
BBW
0.2415
ATR14_n
0.0678
CCI20
-26.0
VolChg1d
84.9%
ValChg1d
73.6%
OBV
71,742,188
OBV_Chg3d
-401,095
2026-01-07
종가 19,280.00
RSI14 / RSI2 / RSI7
59.1 / 83.2 / 64.8
StochRSI K / D
92.9 / 71.1
MACD / Sig / Hist
526.082 / 570.268 / -44.186
EMA20 / 60 / 120
18,016 / 16,488 / 15,031
ADX14 / ADX7
37.1 / 28.8
BBW
0.2512
ATR14_n
0.0617
CCI20
68.5
VolChg1d
-51.2%
ValChg1d
-51.6%
OBV
72,671,532
OBV_Chg3d
1,568,974
2026-01-06
종가 19,410.00
RSI14 / RSI2 / RSI7
60.0 / 95.9 / 66.9
StochRSI K / D
82.2 / 49.4
MACD / Sig / Hist
468.243 / 581.340 / -113.097
EMA20 / 60 / 120
17,883 / 16,388 / 14,907
ADX14 / ADX7
36.9 / 26.4
BBW
0.2491
ATR14_n
0.0625
CCI20
62.6
VolChg1d
-0.9%
ValChg1d
4.4%
OBV
74,884,455
OBV_Chg3d
2,396,761
2026-01-02
종가 17,170.00
RSI14 / RSI2 / RSI7
48.6 / 27.7 / 39.2
StochRSI K / D
2.5 / 1.5
MACD / Sig / Hist
349.903 / 668.481 / -318.578
EMA20 / 60 / 120
17,649 / 16,201 / 14,658
ADX14 / ADX7
37.3 / 23.1
BBW
0.2715
ATR14_n
0.0683
CCI20
-92.0
VolChg1d
-28.2%
ValChg1d
-27.8%
OBV
75,321,129
OBV_Chg3d
438,305
