예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
와이제이링크
209640
KOSDAQ
4,625.00
기준일: 2026-01-23
+125 (+2.78%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
6,756,307
코드
209640
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.3 · 강한 모멘텀 (RSI2 85.7, RSI7 63.2)
추세 강함 (ADX 44.1)
변동성 낮음 (~0%)
거래대금 상위 (약 312.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.3 / 85.7 / 63.2
RSI 60.3 · 강한 모멘텀 (RSI2 85.7, RSI7 63.2)
StochRSI (K/D)
48.2 / 38.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
183.95 / 211.13 / -27.18
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,268 / 3,972 / 4,376
단기·중기·장기 이동평균 구조
ADX14 / ADX7
44.1 / 40.1
추세 강함 (ADX 44.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
9.40%
일 평균 변동폭 (가격 대비 비율)
CCI20
117.9
±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.
60%
상승 비율
40%
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 | 4,625.00 | 60.33 | 85.65 | 63.19 | 48.2 | 38.4 | 183.9476 | 211.1310 | -27.1833 | 4,267.81 | 3,972.43 | 4,376.06 | 44.1 | 40.1 | 0.1805 | 0.0940 | 117.9 | 41.6% | 45.5% | 100,292,825 | 10,289,498 |
| 2026-01-22 | 4,500.00 | 58.13 | 76.05 | 58.88 | 37.1 | 28.5 | 172.1965 | 217.9268 | -45.7303 | 4,230.21 | 3,950.31 | 4,371.87 | 43.7 | 37.2 | 0.1872 | 0.0941 | 34.0 | 285.4% | 302.4% | 93,536,518 | 7,895,888 |
| 2026-01-21 | 4,310.00 | 54.59 | 51.23 | 51.48 | 19.2 | 19.9 | 167.4205 | 229.3594 | -61.9389 | 4,201.81 | 3,931.68 | 4,369.72 | 43.6 | 35.5 | 0.1852 | 0.0933 | -31.6 | -71.6% | -72.6% | 88,765,196 | 5,273,696 |
| 2026-01-20 | 4,465.00 | 58.33 | 88.73 | 58.89 | 38.1 | 20.5 | 178.2287 | 244.8351 | -66.6064 | 4,190.42 | 3,920.87 | 4,389.25 | 44.3 | 36.8 | 0.1961 | 0.0910 | 44.7 | 103.0% | 120.3% | 89,958,560 | 5,933,404 |
| 2026-01-19 | 4,115.00 | 51.35 | 35.10 | 43.03 | 2.8 | 2.9 | 173.6571 | 261.4872 | -87.8301 | 4,161.52 | 3,902.32 | 4,386.92 | 44.5 | 36.2 | 0.1991 | 0.0960 | -49.5 | 271.6% | 273.8% | 85,530,340 | 2,286,381 |
| 2026-01-16 | 4,090.00 | 50.80 | 21.81 | 41.65 | 0.0 | 3.0 | 200.9279 | 283.4383 | -82.5104 | 4,166.42 | 3,896.66 | 4,406.24 | 45.2 | 37.2 | 0.2147 | 0.0943 | -71.6 | -19.2% | -20.9% | 83,317,743 | -934,648 |
| 2026-01-15 | 4,180.00 | 52.78 | 34.54 | 45.01 | 7.2 | 6.1 | 235.3633 | 304.0660 | -68.7026 | 4,174.46 | 3,890.11 | 4,411.56 | 46.4 | 41.6 | 0.2299 | 0.0951 | -60.8 | -33.2% | -32.1% | 83,896,166 | -1,152,159 |
| 2026-01-14 | 4,110.00 | 51.41 | 15.33 | 41.88 | 0.0 | 5.0 | 266.7283 | 321.2416 | -54.5133 | 4,173.88 | 3,880.28 | 4,415.45 | 47.8 | 46.7 | 0.2310 | 0.0986 | -56.8 | 34.7% | 26.4% | 83,180,492 | 4,002,724 |
| 2026-01-13 | 4,380.00 | 57.38 | 35.31 | 51.58 | 0.0 | 10.0 | 310.0062 | 334.8657 | -24.8595 | 4,180.60 | 3,873.44 | 4,429.30 | 48.9 | 51.2 | 0.2368 | 0.0936 | 49.3 | -86.4% | -87.0% | 84,199,014 | 4,136,682 |
| 2026-01-12 | 4,570.00 | 62.08 | 65.18 | 59.95 | 26.8 | 19.9 | 333.2303 | 341.0548 | -7.8246 | 4,159.61 | 3,862.28 | 4,486.02 | 48.7 | 51.1 | 0.2781 | 0.0919 | 105.0 | 525.9% | 564.4% | 84,775,028 | 3,308,994 |
| 2026-01-09 | 4,305.00 | 57.58 | 15.04 | 50.30 | 0.0 | 13.1 | 338.7083 | 343.0218 | -4.3135 | 4,116.41 | 3,835.62 | 4,459.32 | 48.5 | 51.0 | 0.3266 | 0.0934 | 45.0 | -42.2% | -45.0% | 78,976,435 | -4,190,599 |
| 2026-01-08 | 4,525.00 | 63.39 | 37.40 | 60.70 | 14.6 | 26.1 | 367.7467 | 344.1002 | 23.6465 | 4,096.56 | 3,819.71 | 4,461.91 | 49.0 | 54.1 | 0.3730 | 0.0911 | 116.7 | -0.3% | -2.4% | 79,914,376 | 6,627,690 |
| 2026-01-07 | 4,620.00 | 66.06 | 55.08 | 65.73 | 35.3 | 37.6 | 377.0611 | 338.1886 | 38.8726 | 4,051.46 | 3,795.81 | 4,460.85 | 48.2 | 51.4 | 0.4032 | 0.0912 | 123.5 | -83.5% | -84.1% | 81,537,998 | 6,031,850 |
| 2026-01-06 | 4,775.00 | 70.55 | 89.66 | 74.34 | 54.1 | 39.9 | 373.7857 | 328.4604 | 45.3253 | 3,991.62 | 3,770.12 | 4,478.88 | 47.2 | 48.3 | 0.4432 | 0.0891 | 149.6 | 345.2% | 380.4% | 83,096,361 | 9,802,025 |
| 2026-01-02 | 4,495.00 | 67.74 | 85.24 | 69.69 | 37.3 | 26.5 | 346.5506 | 309.3066 | 37.2441 | 3,854.86 | 3,714.24 | 4,489.41 | 46.2 | 44.4 | 0.4819 | 0.0847 | 88.0 | 205.3% | 230.3% | 75,161,766 | 407,460 |
2026-01-23
종가 4,625.00
RSI14 / RSI2 / RSI7
60.3 / 85.7 / 63.2
StochRSI K / D
48.2 / 38.4
MACD / Sig / Hist
183.948 / 211.131 / -27.183
EMA20 / 60 / 120
4,268 / 3,972 / 4,376
ADX14 / ADX7
44.1 / 40.1
BBW
0.1805
ATR14_n
0.0940
CCI20
117.9
VolChg1d
41.6%
ValChg1d
45.5%
OBV
100,292,825
OBV_Chg3d
10,289,498
2026-01-22
종가 4,500.00
RSI14 / RSI2 / RSI7
58.1 / 76.1 / 58.9
StochRSI K / D
37.1 / 28.5
MACD / Sig / Hist
172.197 / 217.927 / -45.730
EMA20 / 60 / 120
4,230 / 3,950 / 4,372
ADX14 / ADX7
43.7 / 37.2
BBW
0.1872
ATR14_n
0.0941
CCI20
34.0
VolChg1d
285.4%
ValChg1d
302.4%
OBV
93,536,518
OBV_Chg3d
7,895,888
2026-01-21
종가 4,310.00
RSI14 / RSI2 / RSI7
54.6 / 51.2 / 51.5
StochRSI K / D
19.2 / 19.9
MACD / Sig / Hist
167.421 / 229.359 / -61.939
EMA20 / 60 / 120
4,202 / 3,932 / 4,370
ADX14 / ADX7
43.6 / 35.5
BBW
0.1852
ATR14_n
0.0933
CCI20
-31.6
VolChg1d
-71.6%
ValChg1d
-72.6%
OBV
88,765,196
OBV_Chg3d
5,273,696
2026-01-20
종가 4,465.00
RSI14 / RSI2 / RSI7
58.3 / 88.7 / 58.9
StochRSI K / D
38.1 / 20.5
MACD / Sig / Hist
178.229 / 244.835 / -66.606
EMA20 / 60 / 120
4,190 / 3,921 / 4,389
ADX14 / ADX7
44.3 / 36.8
BBW
0.1961
ATR14_n
0.0910
CCI20
44.7
VolChg1d
103.0%
ValChg1d
120.3%
OBV
89,958,560
OBV_Chg3d
5,933,404
2026-01-19
종가 4,115.00
RSI14 / RSI2 / RSI7
51.4 / 35.1 / 43.0
StochRSI K / D
2.8 / 2.9
MACD / Sig / Hist
173.657 / 261.487 / -87.830
EMA20 / 60 / 120
4,162 / 3,902 / 4,387
ADX14 / ADX7
44.5 / 36.2
BBW
0.1991
ATR14_n
0.0960
CCI20
-49.5
VolChg1d
271.6%
ValChg1d
273.8%
OBV
85,530,340
OBV_Chg3d
2,286,381
2026-01-16
종가 4,090.00
RSI14 / RSI2 / RSI7
50.8 / 21.8 / 41.7
StochRSI K / D
0.0 / 3.0
MACD / Sig / Hist
200.928 / 283.438 / -82.510
EMA20 / 60 / 120
4,166 / 3,897 / 4,406
ADX14 / ADX7
45.2 / 37.2
BBW
0.2147
ATR14_n
0.0943
CCI20
-71.6
VolChg1d
-19.2%
ValChg1d
-20.9%
OBV
83,317,743
OBV_Chg3d
-934,648
2026-01-15
종가 4,180.00
RSI14 / RSI2 / RSI7
52.8 / 34.5 / 45.0
StochRSI K / D
7.2 / 6.1
MACD / Sig / Hist
235.363 / 304.066 / -68.703
EMA20 / 60 / 120
4,174 / 3,890 / 4,412
ADX14 / ADX7
46.4 / 41.6
BBW
0.2299
ATR14_n
0.0951
CCI20
-60.8
VolChg1d
-33.2%
ValChg1d
-32.1%
OBV
83,896,166
OBV_Chg3d
-1,152,159
2026-01-14
종가 4,110.00
RSI14 / RSI2 / RSI7
51.4 / 15.3 / 41.9
StochRSI K / D
0.0 / 5.0
MACD / Sig / Hist
266.728 / 321.242 / -54.513
EMA20 / 60 / 120
4,174 / 3,880 / 4,415
ADX14 / ADX7
47.8 / 46.7
BBW
0.2310
ATR14_n
0.0986
CCI20
-56.8
VolChg1d
34.7%
ValChg1d
26.4%
OBV
83,180,492
OBV_Chg3d
4,002,724
2026-01-13
종가 4,380.00
RSI14 / RSI2 / RSI7
57.4 / 35.3 / 51.6
StochRSI K / D
0.0 / 10.0
MACD / Sig / Hist
310.006 / 334.866 / -24.860
EMA20 / 60 / 120
4,181 / 3,873 / 4,429
ADX14 / ADX7
48.9 / 51.2
BBW
0.2368
ATR14_n
0.0936
CCI20
49.3
VolChg1d
-86.4%
ValChg1d
-87.0%
OBV
84,199,014
OBV_Chg3d
4,136,682
2026-01-12
종가 4,570.00
RSI14 / RSI2 / RSI7
62.1 / 65.2 / 60.0
StochRSI K / D
26.8 / 19.9
MACD / Sig / Hist
333.230 / 341.055 / -7.825
EMA20 / 60 / 120
4,160 / 3,862 / 4,486
ADX14 / ADX7
48.7 / 51.1
BBW
0.2781
ATR14_n
0.0919
CCI20
105.0
VolChg1d
525.9%
ValChg1d
564.4%
OBV
84,775,028
OBV_Chg3d
3,308,994
2026-01-09
종가 4,305.00
RSI14 / RSI2 / RSI7
57.6 / 15.0 / 50.3
StochRSI K / D
0.0 / 13.1
MACD / Sig / Hist
338.708 / 343.022 / -4.314
EMA20 / 60 / 120
4,116 / 3,836 / 4,459
ADX14 / ADX7
48.5 / 51.0
BBW
0.3266
ATR14_n
0.0934
CCI20
45.0
VolChg1d
-42.2%
ValChg1d
-45.0%
OBV
78,976,435
OBV_Chg3d
-4,190,599
2026-01-08
종가 4,525.00
RSI14 / RSI2 / RSI7
63.4 / 37.4 / 60.7
StochRSI K / D
14.6 / 26.1
MACD / Sig / Hist
367.747 / 344.100 / 23.647
EMA20 / 60 / 120
4,097 / 3,820 / 4,462
ADX14 / ADX7
49.0 / 54.1
BBW
0.3730
ATR14_n
0.0911
CCI20
116.7
VolChg1d
-0.3%
ValChg1d
-2.4%
OBV
79,914,376
OBV_Chg3d
6,627,690
2026-01-07
종가 4,620.00
RSI14 / RSI2 / RSI7
66.1 / 55.1 / 65.7
StochRSI K / D
35.3 / 37.6
MACD / Sig / Hist
377.061 / 338.189 / 38.873
EMA20 / 60 / 120
4,051 / 3,796 / 4,461
ADX14 / ADX7
48.2 / 51.4
BBW
0.4032
ATR14_n
0.0912
CCI20
123.5
VolChg1d
-83.5%
ValChg1d
-84.1%
OBV
81,537,998
OBV_Chg3d
6,031,850
2026-01-06
종가 4,775.00
RSI14 / RSI2 / RSI7
70.6 / 89.7 / 74.3
StochRSI K / D
54.1 / 39.9
MACD / Sig / Hist
373.786 / 328.460 / 45.325
EMA20 / 60 / 120
3,992 / 3,770 / 4,479
ADX14 / ADX7
47.2 / 48.3
BBW
0.4432
ATR14_n
0.0891
CCI20
149.6
VolChg1d
345.2%
ValChg1d
380.4%
OBV
83,096,361
OBV_Chg3d
9,802,025
2026-01-02
종가 4,495.00
RSI14 / RSI2 / RSI7
67.7 / 85.2 / 69.7
StochRSI K / D
37.3 / 26.5
MACD / Sig / Hist
346.551 / 309.307 / 37.244
EMA20 / 60 / 120
3,855 / 3,714 / 4,489
ADX14 / ADX7
46.2 / 44.4
BBW
0.4819
ATR14_n
0.0847
CCI20
88.0
VolChg1d
205.3%
ValChg1d
230.3%
OBV
75,161,766
OBV_Chg3d
407,460
