예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
원익피앤이
217820
KOSDAQ
3,665.00
기준일: 2025-12-05
+60 (+1.66%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
243,485
코드
217820
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 56.6 · 모멘텀 양호 (RSI2 64.9, RSI7 60.1)
추세 강함 (ADX 38.8)
변동성 낮음 (~0%)
거래대금 보통 (약 8.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
56.6 / 64.9 / 60.1
RSI 56.6 · 모멘텀 양호 (RSI2 64.9, RSI7 60.1)
StochRSI (K/D)
89.4 / 87.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
71.00 / 51.14 / 19.87
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,517 / 3,337 / 3,169
단기·중기·장기 이동평균 구조
ADX14 / ADX7
38.8 / 53.0
추세 강함 (ADX 38.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.22%
일 평균 변동폭 (가격 대비 비율)
CCI20
125.8
±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.
12.5%
상승 비율
87.5%
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 | 3,665.00 | 56.60 | 64.87 | 60.14 | 89.4 | 87.4 | 71.0018 | 51.1365 | 19.8652 | 3,516.67 | 3,336.78 | 3,168.59 | 38.8 | 53.0 | 0.1763 | 0.0622 | 125.8 | 21.5% | 23.5% | 17,553,977 | 220,341 |
| 2025-12-04 | 3,605.00 | 54.77 | 39.26 | 56.05 | 77.2 | 85.4 | 65.9202 | 46.1702 | 19.7500 | 3,501.06 | 3,325.66 | 3,160.25 | 38.1 | 51.0 | 0.1801 | 0.0650 | 119.7 | 13.1% | 10.3% | 17,310,492 | -152,716 |
| 2025-12-03 | 3,695.00 | 58.18 | 86.62 | 64.55 | 100.0 | 93.6 | 64.5970 | 41.2510 | 23.3459 | 3,490.12 | 3,312.13 | 3,136.27 | 37.3 | 48.7 | 0.1784 | 0.0642 | 133.7 | 36.8% | 41.0% | 181,159,142 | -178,192 |
| 2025-12-02 | 3,585.00 | 54.99 | 49.07 | 57.86 | 85.1 | 87.2 | 52.7901 | 35.4145 | 17.3756 | 3,468.55 | 3,299.15 | 3,126.88 | 36.6 | 46.9 | 0.1669 | 0.0682 | 115.9 | -42.6% | -42.8% | 180,981,889 | -122,077 |
| 2025-12-01 | 3,595.00 | 55.35 | 56.25 | 58.72 | 87.6 | 89.4 | 48.1524 | 31.0707 | 17.0817 | 3,456.29 | 3,289.46 | 3,119.18 | 36.1 | 45.6 | 0.1605 | 0.0713 | 140.0 | -3.2% | -4.5% | 181,111,461 | 275,432 |
| 2025-11-28 | 3,645.00 | 57.07 | 88.67 | 62.74 | 100.0 | 91.2 | 40.5144 | 26.8002 | 13.7142 | 3,441.69 | 3,279.10 | 3,111.18 | 35.5 | 43.6 | 0.1632 | 0.0726 | 118.2 | -12.9% | -11.0% | 181,337,334 | 784,710 |
| 2025-11-27 | 3,565.00 | 54.99 | 78.97 | 58.88 | 94.0 | 82.3 | 25.0854 | 23.3717 | 1.7137 | 3,420.29 | 3,266.70 | 3,102.21 | 34.8 | 41.6 | 0.1867 | 0.0749 | 79.4 | -5.5% | -5.1% | 181,103,966 | 330,283 |
| 2025-11-26 | 3,550.00 | 54.61 | 77.14 | 58.19 | 90.9 | 70.7 | 13.1729 | 22.9432 | -9.7704 | 3,405.06 | 3,256.58 | 3,094.43 | 34.2 | 39.4 | 0.2323 | 0.0764 | 16.1 | 28.2% | 36.3% | 180,836,029 | 488,747 |
| 2025-11-25 | 3,340.00 | 48.99 | 41.33 | 47.55 | 46.1 | 50.5 | -0.6962 | 25.3858 | -26.0820 | 3,389.80 | 3,246.64 | 3,086.78 | 33.9 | 38.2 | 0.3112 | 0.0822 | -36.7 | -48.2% | -49.4% | 180,552,624 | -88,905 |
| 2025-11-24 | 3,425.00 | 51.38 | 60.51 | 52.15 | 65.2 | 54.8 | 2.9939 | 31.9063 | -28.9125 | 3,395.05 | 3,243.47 | 3,082.52 | 33.6 | 37.1 | 0.3965 | 0.0805 | -18.9 | 44.9% | 50.4% | 180,773,683 | 782,947 |
| 2025-11-21 | 3,300.00 | 47.90 | 40.06 | 45.50 | 37.5 | 44.5 | -0.9944 | 39.1345 | -40.1289 | 3,391.89 | 3,237.32 | 3,076.77 | 32.9 | 34.2 | 0.4135 | 0.0816 | -47.6 | -54.8% | -58.2% | 180,347,282 | 254,137 |
| 2025-11-20 | 3,565.00 | 55.75 | 88.84 | 60.88 | 100.0 | 51.5 | 6.6568 | 49.1667 | -42.5098 | 3,401.57 | 3,235.19 | 3,073.01 | 32.7 | 32.6 | 0.4152 | 0.0756 | -32.7 | 535.5% | 612.4% | 180,641,529 | 393,734 |
| 2025-11-19 | 3,180.00 | 43.20 | 3.46 | 32.42 | 0.0 | 3.0 | -10.6560 | 59.7941 | -70.4502 | 3,384.36 | 3,224.01 | 3,064.75 | 32.4 | 30.7 | 0.4167 | 0.0816 | -90.5 | -33.8% | -35.2% | 179,990,736 | -392,461 |
| 2025-11-18 | 3,250.00 | 45.37 | 11.35 | 36.57 | 5.7 | 5.9 | 6.6015 | 77.4067 | -70.8052 | 3,405.87 | 3,225.51 | 3,062.81 | 33.1 | 32.9 | 0.4009 | 0.0826 | -86.1 | 14.2% | 14.0% | 180,093,145 | -677,479 |
| 2025-11-17 | 3,255.00 | 45.53 | 12.36 | 36.86 | 4.1 | 6.2 | 21.4050 | 95.1080 | -73.7030 | 3,422.28 | 3,224.68 | 3,059.66 | 33.3 | 33.0 | 0.3932 | 0.0863 | -78.4 | -65.1% | -65.3% | 180,247,795 | -760,636 |
2025-12-05
종가 3,665.00
RSI14 / RSI2 / RSI7
56.6 / 64.9 / 60.1
StochRSI K / D
89.4 / 87.4
MACD / Sig / Hist
71.002 / 51.137 / 19.865
EMA20 / 60 / 120
3,517 / 3,337 / 3,169
ADX14 / ADX7
38.8 / 53.0
BBW
0.1763
ATR14_n
0.0622
CCI20
125.8
VolChg1d
21.5%
ValChg1d
23.5%
OBV
17,553,977
OBV_Chg3d
220,341
2025-12-04
종가 3,605.00
RSI14 / RSI2 / RSI7
54.8 / 39.3 / 56.1
StochRSI K / D
77.2 / 85.4
MACD / Sig / Hist
65.920 / 46.170 / 19.750
EMA20 / 60 / 120
3,501 / 3,326 / 3,160
ADX14 / ADX7
38.1 / 51.0
BBW
0.1801
ATR14_n
0.0650
CCI20
119.7
VolChg1d
13.1%
ValChg1d
10.3%
OBV
17,310,492
OBV_Chg3d
-152,716
2025-12-03
종가 3,695.00
RSI14 / RSI2 / RSI7
58.2 / 86.6 / 64.6
StochRSI K / D
100.0 / 93.6
MACD / Sig / Hist
64.597 / 41.251 / 23.346
EMA20 / 60 / 120
3,490 / 3,312 / 3,136
ADX14 / ADX7
37.3 / 48.7
BBW
0.1784
ATR14_n
0.0642
CCI20
133.7
VolChg1d
36.8%
ValChg1d
41.0%
OBV
181,159,142
OBV_Chg3d
-178,192
2025-12-02
종가 3,585.00
RSI14 / RSI2 / RSI7
55.0 / 49.1 / 57.9
StochRSI K / D
85.1 / 87.2
MACD / Sig / Hist
52.790 / 35.415 / 17.376
EMA20 / 60 / 120
3,469 / 3,299 / 3,127
ADX14 / ADX7
36.6 / 46.9
BBW
0.1669
ATR14_n
0.0682
CCI20
115.9
VolChg1d
-42.6%
ValChg1d
-42.8%
OBV
180,981,889
OBV_Chg3d
-122,077
2025-12-01
종가 3,595.00
RSI14 / RSI2 / RSI7
55.4 / 56.3 / 58.7
StochRSI K / D
87.6 / 89.4
MACD / Sig / Hist
48.152 / 31.071 / 17.082
EMA20 / 60 / 120
3,456 / 3,289 / 3,119
ADX14 / ADX7
36.1 / 45.6
BBW
0.1605
ATR14_n
0.0713
CCI20
140.0
VolChg1d
-3.2%
ValChg1d
-4.5%
OBV
181,111,461
OBV_Chg3d
275,432
2025-11-28
종가 3,645.00
RSI14 / RSI2 / RSI7
57.1 / 88.7 / 62.7
StochRSI K / D
100.0 / 91.2
MACD / Sig / Hist
40.514 / 26.800 / 13.714
EMA20 / 60 / 120
3,442 / 3,279 / 3,111
ADX14 / ADX7
35.5 / 43.6
BBW
0.1632
ATR14_n
0.0726
CCI20
118.2
VolChg1d
-12.9%
ValChg1d
-11.0%
OBV
181,337,334
OBV_Chg3d
784,710
2025-11-27
종가 3,565.00
RSI14 / RSI2 / RSI7
55.0 / 79.0 / 58.9
StochRSI K / D
94.0 / 82.3
MACD / Sig / Hist
25.085 / 23.372 / 1.714
EMA20 / 60 / 120
3,420 / 3,267 / 3,102
ADX14 / ADX7
34.8 / 41.6
BBW
0.1867
ATR14_n
0.0749
CCI20
79.4
VolChg1d
-5.5%
ValChg1d
-5.1%
OBV
181,103,966
OBV_Chg3d
330,283
2025-11-26
종가 3,550.00
RSI14 / RSI2 / RSI7
54.6 / 77.1 / 58.2
StochRSI K / D
90.9 / 70.7
MACD / Sig / Hist
13.173 / 22.943 / -9.770
EMA20 / 60 / 120
3,405 / 3,257 / 3,094
ADX14 / ADX7
34.2 / 39.4
BBW
0.2323
ATR14_n
0.0764
CCI20
16.1
VolChg1d
28.2%
ValChg1d
36.3%
OBV
180,836,029
OBV_Chg3d
488,747
2025-11-25
종가 3,340.00
RSI14 / RSI2 / RSI7
49.0 / 41.3 / 47.6
StochRSI K / D
46.1 / 50.5
MACD / Sig / Hist
-0.696 / 25.386 / -26.082
EMA20 / 60 / 120
3,390 / 3,247 / 3,087
ADX14 / ADX7
33.9 / 38.2
BBW
0.3112
ATR14_n
0.0822
CCI20
-36.7
VolChg1d
-48.2%
ValChg1d
-49.4%
OBV
180,552,624
OBV_Chg3d
-88,905
2025-11-24
종가 3,425.00
RSI14 / RSI2 / RSI7
51.4 / 60.5 / 52.2
StochRSI K / D
65.2 / 54.8
MACD / Sig / Hist
2.994 / 31.906 / -28.913
EMA20 / 60 / 120
3,395 / 3,243 / 3,083
ADX14 / ADX7
33.6 / 37.1
BBW
0.3965
ATR14_n
0.0805
CCI20
-18.9
VolChg1d
44.9%
ValChg1d
50.4%
OBV
180,773,683
OBV_Chg3d
782,947
2025-11-21
종가 3,300.00
RSI14 / RSI2 / RSI7
47.9 / 40.1 / 45.5
StochRSI K / D
37.5 / 44.5
MACD / Sig / Hist
-0.994 / 39.135 / -40.129
EMA20 / 60 / 120
3,392 / 3,237 / 3,077
ADX14 / ADX7
32.9 / 34.2
BBW
0.4135
ATR14_n
0.0816
CCI20
-47.6
VolChg1d
-54.8%
ValChg1d
-58.2%
OBV
180,347,282
OBV_Chg3d
254,137
2025-11-20
종가 3,565.00
RSI14 / RSI2 / RSI7
55.8 / 88.8 / 60.9
StochRSI K / D
100.0 / 51.5
MACD / Sig / Hist
6.657 / 49.167 / -42.510
EMA20 / 60 / 120
3,402 / 3,235 / 3,073
ADX14 / ADX7
32.7 / 32.6
BBW
0.4152
ATR14_n
0.0756
CCI20
-32.7
VolChg1d
535.5%
ValChg1d
612.4%
OBV
180,641,529
OBV_Chg3d
393,734
2025-11-19
종가 3,180.00
RSI14 / RSI2 / RSI7
43.2 / 3.5 / 32.4
StochRSI K / D
0.0 / 3.0
MACD / Sig / Hist
-10.656 / 59.794 / -70.450
EMA20 / 60 / 120
3,384 / 3,224 / 3,065
ADX14 / ADX7
32.4 / 30.7
BBW
0.4167
ATR14_n
0.0816
CCI20
-90.5
VolChg1d
-33.8%
ValChg1d
-35.2%
OBV
179,990,736
OBV_Chg3d
-392,461
2025-11-18
종가 3,250.00
RSI14 / RSI2 / RSI7
45.4 / 11.4 / 36.6
StochRSI K / D
5.7 / 5.9
MACD / Sig / Hist
6.602 / 77.407 / -70.805
EMA20 / 60 / 120
3,406 / 3,226 / 3,063
ADX14 / ADX7
33.1 / 32.9
BBW
0.4009
ATR14_n
0.0826
CCI20
-86.1
VolChg1d
14.2%
ValChg1d
14.0%
OBV
180,093,145
OBV_Chg3d
-677,479
2025-11-17
종가 3,255.00
RSI14 / RSI2 / RSI7
45.5 / 12.4 / 36.9
StochRSI K / D
4.1 / 6.2
MACD / Sig / Hist
21.405 / 95.108 / -73.703
EMA20 / 60 / 120
3,422 / 3,225 / 3,060
ADX14 / ADX7
33.3 / 33.0
BBW
0.3932
ATR14_n
0.0863
CCI20
-78.4
VolChg1d
-65.1%
ValChg1d
-65.3%
OBV
180,247,795
OBV_Chg3d
-760,636
