예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
웹스
196700
KOSDAQ
1,596.00
기준일: 2025-12-05
-34 (-2.09%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
95,454
코드
196700
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.6 · 강한 모멘텀 (RSI2 39.4, RSI7 59)
추세 강함 (ADX 40.2)
변동성 낮음 (~0%)
거래대금 보통 (약 1.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.6 / 39.4 / 59.0
RSI 60.6 · 강한 모멘텀 (RSI2 39.4, RSI7 59)
StochRSI (K/D)
32.4 / 52.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
62.45 / 48.18 / 14.27
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,511 / 1,446 / 1,431
단기·중기·장기 이동평균 구조
ADX14 / ADX7
40.2 / 55.4
추세 강함 (ADX 40.2)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
4.95%
일 평균 변동폭 (가격 대비 비율)
CCI20
82.2
±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.
62.5%
상승 비율
37.5%
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 | 1,596.00 | 60.56 | 39.42 | 59.04 | 32.4 | 52.9 | 62.4494 | 48.1838 | 14.2656 | 1,510.81 | 1,446.46 | 1,430.53 | 40.2 | 55.4 | 0.3244 | 0.0495 | 82.2 | 43.6% | 40.6% | 3,095,265 | -105,991 |
| 2025-12-04 | 1,630.00 | 64.52 | 70.86 | 66.07 | 71.2 | 73.4 | 63.0375 | 44.6174 | 18.4201 | 1,501.84 | 1,441.39 | 1,427.74 | 39.4 | 56.3 | 0.3387 | 0.0497 | 98.6 | -13.7% | -11.5% | 3,190,719 | 75,834 |
| 2025-12-03 | 1,590.00 | 61.79 | 45.11 | 61.45 | 69.1 | 75.7 | 59.4086 | 40.0110 | 19.3975 | 1,488.35 | 1,434.62 | 1,417.94 | 38.2 | 55.9 | 0.3372 | 0.0522 | 93.8 | -10.8% | -12.9% | 401,614,512 | 151,100 |
| 2025-12-02 | 1,627.00 | 66.17 | 76.31 | 68.90 | 84.5 | 82.3 | 57.9864 | 35.1617 | 22.8248 | 1,477.65 | 1,429.35 | 1,415.05 | 37.1 | 56.0 | 0.3367 | 0.0527 | 107.4 | -39.1% | -38.5% | 401,691,527 | 142,192 |
| 2025-12-01 | 1,613.00 | 65.31 | 72.74 | 67.63 | 84.0 | 80.0 | 51.5605 | 29.4555 | 22.1050 | 1,461.93 | 1,422.65 | 1,411.49 | 35.9 | 56.2 | 0.3178 | 0.0530 | 108.1 | 65.0% | 77.3% | 401,605,156 | 119,381 |
| 2025-11-28 | 1,501.00 | 57.18 | 31.47 | 54.98 | 60.4 | 76.0 | 44.0342 | 23.9292 | 20.1050 | 1,446.03 | 1,416.20 | 1,408.10 | 34.6 | 56.3 | 0.2957 | 0.0544 | 85.9 | 35.2% | 27.2% | 401,463,412 | 32,569 |
| 2025-11-27 | 1,595.00 | 69.94 | 86.29 | 76.47 | 97.5 | 91.6 | 45.1910 | 18.9030 | 26.2880 | 1,440.25 | 1,413.33 | 1,406.54 | 33.6 | 57.8 | 0.2898 | 0.0503 | 132.3 | 15.7% | 20.6% | 401,549,335 | 33,739 |
| 2025-11-26 | 1,530.00 | 64.92 | 65.53 | 69.37 | 85.2 | 85.7 | 36.4393 | 12.3310 | 24.1083 | 1,423.96 | 1,407.17 | 1,403.37 | 31.5 | 56.1 | 0.2625 | 0.0525 | 105.9 | -35.2% | -33.3% | 401,485,775 | 332,751 |
| 2025-11-25 | 1,486.00 | 60.80 | 29.28 | 62.88 | 74.8 | 86.2 | 31.3571 | 6.3039 | 25.0532 | 1,412.79 | 1,403.01 | 1,401.25 | 29.9 | 55.9 | 0.2461 | 0.0554 | 132.6 | -76.6% | -77.5% | 401,430,843 | 369,298 |
| 2025-11-24 | 1,543.00 | 70.80 | 91.88 | 82.24 | 100.0 | 97.7 | 28.8942 | 0.0406 | 28.8537 | 1,405.09 | 1,400.19 | 1,399.82 | 28.2 | 55.6 | 0.2365 | 0.0513 | 207.6 | 296.3% | 300.2% | 401,515,596 | 318,199 |
| 2025-11-21 | 1,528.00 | 69.58 | 88.70 | 80.92 | 98.2 | 95.3 | 19.5268 | -7.1728 | 26.6997 | 1,390.57 | 1,395.35 | 1,397.41 | 25.0 | 50.7 | 0.2091 | 0.0500 | 174.1 | -32.7% | -31.4% | 401,153,024 | 670,699 |
| 2025-11-20 | 1,500.00 | 67.20 | 82.19 | 78.33 | 92.1 | 92.5 | 8.8139 | -13.8478 | 22.6616 | 1,376.10 | 1,390.85 | 1,395.22 | 22.5 | 46.6 | 0.1798 | 0.0512 | 196.6 | -81.0% | -81.2% | 401,061,545 | 1,778,042 |
| 2025-11-19 | 1,517.00 | 70.30 | 99.60 | 84.28 | 100.0 | 92.9 | -2.1371 | -19.5132 | 17.3761 | 1,363.06 | 1,387.16 | 1,393.46 | 19.6 | 41.2 | 0.1545 | 0.0506 | 203.5 | -40.4% | -34.7% | 401,197,397 | 2,641,357 |
| 2025-11-18 | 1,386.00 | 55.64 | 97.82 | 68.46 | 100.0 | 85.8 | -17.8143 | -23.8572 | 6.0430 | 1,346.86 | 1,382.75 | 1,391.38 | 16.6 | 34.9 | 0.1101 | 0.0506 | 149.6 | 64.8% | 69.3% | 400,482,325 | 1,990,971 |
| 2025-11-17 | 1,349.00 | 49.04 | 94.15 | 58.30 | 95.1 | 71.6 | -24.2268 | -25.3680 | 1.1412 | 1,342.74 | 1,382.64 | 1,391.47 | 13.2 | 27.6 | 0.1139 | 0.0425 | 69.1 | 1,024.6% | 1,053.7% | 399,283,503 | 822,146 |
2025-12-05
종가 1,596.00
RSI14 / RSI2 / RSI7
60.6 / 39.4 / 59.0
StochRSI K / D
32.4 / 52.9
MACD / Sig / Hist
62.449 / 48.184 / 14.266
EMA20 / 60 / 120
1,511 / 1,446 / 1,431
ADX14 / ADX7
40.2 / 55.4
BBW
0.3244
ATR14_n
0.0495
CCI20
82.2
VolChg1d
43.6%
ValChg1d
40.6%
OBV
3,095,265
OBV_Chg3d
-105,991
2025-12-04
종가 1,630.00
RSI14 / RSI2 / RSI7
64.5 / 70.9 / 66.1
StochRSI K / D
71.2 / 73.4
MACD / Sig / Hist
63.038 / 44.617 / 18.420
EMA20 / 60 / 120
1,502 / 1,441 / 1,428
ADX14 / ADX7
39.4 / 56.3
BBW
0.3387
ATR14_n
0.0497
CCI20
98.6
VolChg1d
-13.7%
ValChg1d
-11.5%
OBV
3,190,719
OBV_Chg3d
75,834
2025-12-03
종가 1,590.00
RSI14 / RSI2 / RSI7
61.8 / 45.1 / 61.5
StochRSI K / D
69.1 / 75.7
MACD / Sig / Hist
59.409 / 40.011 / 19.398
EMA20 / 60 / 120
1,488 / 1,435 / 1,418
ADX14 / ADX7
38.2 / 55.9
BBW
0.3372
ATR14_n
0.0522
CCI20
93.8
VolChg1d
-10.8%
ValChg1d
-12.9%
OBV
401,614,512
OBV_Chg3d
151,100
2025-12-02
종가 1,627.00
RSI14 / RSI2 / RSI7
66.2 / 76.3 / 68.9
StochRSI K / D
84.5 / 82.3
MACD / Sig / Hist
57.986 / 35.162 / 22.825
EMA20 / 60 / 120
1,478 / 1,429 / 1,415
ADX14 / ADX7
37.1 / 56.0
BBW
0.3367
ATR14_n
0.0527
CCI20
107.4
VolChg1d
-39.1%
ValChg1d
-38.5%
OBV
401,691,527
OBV_Chg3d
142,192
2025-12-01
종가 1,613.00
RSI14 / RSI2 / RSI7
65.3 / 72.7 / 67.6
StochRSI K / D
84.0 / 80.0
MACD / Sig / Hist
51.561 / 29.456 / 22.105
EMA20 / 60 / 120
1,462 / 1,423 / 1,411
ADX14 / ADX7
35.9 / 56.2
BBW
0.3178
ATR14_n
0.0530
CCI20
108.1
VolChg1d
65.0%
ValChg1d
77.3%
OBV
401,605,156
OBV_Chg3d
119,381
2025-11-28
종가 1,501.00
RSI14 / RSI2 / RSI7
57.2 / 31.5 / 55.0
StochRSI K / D
60.4 / 76.0
MACD / Sig / Hist
44.034 / 23.929 / 20.105
EMA20 / 60 / 120
1,446 / 1,416 / 1,408
ADX14 / ADX7
34.6 / 56.3
BBW
0.2957
ATR14_n
0.0544
CCI20
85.9
VolChg1d
35.2%
ValChg1d
27.2%
OBV
401,463,412
OBV_Chg3d
32,569
2025-11-27
종가 1,595.00
RSI14 / RSI2 / RSI7
69.9 / 86.3 / 76.5
StochRSI K / D
97.5 / 91.6
MACD / Sig / Hist
45.191 / 18.903 / 26.288
EMA20 / 60 / 120
1,440 / 1,413 / 1,407
ADX14 / ADX7
33.6 / 57.8
BBW
0.2898
ATR14_n
0.0503
CCI20
132.3
VolChg1d
15.7%
ValChg1d
20.6%
OBV
401,549,335
OBV_Chg3d
33,739
2025-11-26
종가 1,530.00
RSI14 / RSI2 / RSI7
64.9 / 65.5 / 69.4
StochRSI K / D
85.2 / 85.7
MACD / Sig / Hist
36.439 / 12.331 / 24.108
EMA20 / 60 / 120
1,424 / 1,407 / 1,403
ADX14 / ADX7
31.5 / 56.1
BBW
0.2625
ATR14_n
0.0525
CCI20
105.9
VolChg1d
-35.2%
ValChg1d
-33.3%
OBV
401,485,775
OBV_Chg3d
332,751
2025-11-25
종가 1,486.00
RSI14 / RSI2 / RSI7
60.8 / 29.3 / 62.9
StochRSI K / D
74.8 / 86.2
MACD / Sig / Hist
31.357 / 6.304 / 25.053
EMA20 / 60 / 120
1,413 / 1,403 / 1,401
ADX14 / ADX7
29.9 / 55.9
BBW
0.2461
ATR14_n
0.0554
CCI20
132.6
VolChg1d
-76.6%
ValChg1d
-77.5%
OBV
401,430,843
OBV_Chg3d
369,298
2025-11-24
종가 1,543.00
RSI14 / RSI2 / RSI7
70.8 / 91.9 / 82.2
StochRSI K / D
100.0 / 97.7
MACD / Sig / Hist
28.894 / 0.041 / 28.854
EMA20 / 60 / 120
1,405 / 1,400 / 1,400
ADX14 / ADX7
28.2 / 55.6
BBW
0.2365
ATR14_n
0.0513
CCI20
207.6
VolChg1d
296.3%
ValChg1d
300.2%
OBV
401,515,596
OBV_Chg3d
318,199
2025-11-21
종가 1,528.00
RSI14 / RSI2 / RSI7
69.6 / 88.7 / 80.9
StochRSI K / D
98.2 / 95.3
MACD / Sig / Hist
19.527 / -7.173 / 26.700
EMA20 / 60 / 120
1,391 / 1,395 / 1,397
ADX14 / ADX7
25.0 / 50.7
BBW
0.2091
ATR14_n
0.0500
CCI20
174.1
VolChg1d
-32.7%
ValChg1d
-31.4%
OBV
401,153,024
OBV_Chg3d
670,699
2025-11-20
종가 1,500.00
RSI14 / RSI2 / RSI7
67.2 / 82.2 / 78.3
StochRSI K / D
92.1 / 92.5
MACD / Sig / Hist
8.814 / -13.848 / 22.662
EMA20 / 60 / 120
1,376 / 1,391 / 1,395
ADX14 / ADX7
22.5 / 46.6
BBW
0.1798
ATR14_n
0.0512
CCI20
196.6
VolChg1d
-81.0%
ValChg1d
-81.2%
OBV
401,061,545
OBV_Chg3d
1,778,042
2025-11-19
종가 1,517.00
RSI14 / RSI2 / RSI7
70.3 / 99.6 / 84.3
StochRSI K / D
100.0 / 92.9
MACD / Sig / Hist
-2.137 / -19.513 / 17.376
EMA20 / 60 / 120
1,363 / 1,387 / 1,393
ADX14 / ADX7
19.6 / 41.2
BBW
0.1545
ATR14_n
0.0506
CCI20
203.5
VolChg1d
-40.4%
ValChg1d
-34.7%
OBV
401,197,397
OBV_Chg3d
2,641,357
2025-11-18
종가 1,386.00
RSI14 / RSI2 / RSI7
55.6 / 97.8 / 68.5
StochRSI K / D
100.0 / 85.8
MACD / Sig / Hist
-17.814 / -23.857 / 6.043
EMA20 / 60 / 120
1,347 / 1,383 / 1,391
ADX14 / ADX7
16.6 / 34.9
BBW
0.1101
ATR14_n
0.0506
CCI20
149.6
VolChg1d
64.8%
ValChg1d
69.3%
OBV
400,482,325
OBV_Chg3d
1,990,971
2025-11-17
종가 1,349.00
RSI14 / RSI2 / RSI7
49.0 / 94.2 / 58.3
StochRSI K / D
95.1 / 71.6
MACD / Sig / Hist
-24.227 / -25.368 / 1.141
EMA20 / 60 / 120
1,343 / 1,383 / 1,391
ADX14 / ADX7
13.2 / 27.6
BBW
0.1139
ATR14_n
0.0425
CCI20
69.1
VolChg1d
1,024.6%
ValChg1d
1,053.7%
OBV
399,283,503
OBV_Chg3d
822,146
