예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
브이원텍
251630
KOSDAQ
5,720.00
기준일: 2025-12-05
-230 (-3.87%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
136,299
코드
251630
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.2 · 강한 모멘텀 (RSI2 33.7, RSI7 64.9)
추세 약함/조정 (ADX 27.3)
변동성 낮음 (~0%)
거래대금 보통 (약 7.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.2 / 33.7 / 64.9
RSI 60.2 · 강한 모멘텀 (RSI2 33.7, RSI7 64.9)
StochRSI (K/D)
74.1 / 82.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
123.79 / -32.23 / 156.02
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,287 / 5,293 / 5,190
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.3 / 50.2
추세 약함/조정 (ADX 27.3)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
6.32%
일 평균 변동폭 (가격 대비 비율)
CCI20
123.7
±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 | 5,720.00 | 60.17 | 33.68 | 64.88 | 74.1 | 82.5 | 123.7911 | -32.2309 | 156.0219 | 5,287.44 | 5,292.79 | 5,190.05 | 27.3 | 50.2 | 0.3781 | 0.0632 | 123.7 | -50.3% | -52.2% | 15,104,188 | -100,444 |
| 2025-12-04 | 5,950.00 | 66.62 | 77.35 | 78.05 | 90.0 | 90.9 | 100.6497 | -71.2363 | 171.8860 | 5,241.91 | 5,278.30 | 5,181.14 | 26.8 | 50.7 | 0.3627 | 0.0608 | 181.1 | 15.1% | 15.8% | 15,240,487 | 1,788,901 |
| 2025-12-03 | 5,910.00 | 66.03 | 74.47 | 77.36 | 88.6 | 91.7 | 46.2268 | -114.2135 | 160.4403 | 5,167.38 | 5,257.44 | 5,208.46 | 25.6 | 48.5 | 0.3261 | 0.0607 | 217.9 | -86.4% | -86.8% | 63,191,506 | 1,608,443 |
| 2025-12-02 | 6,070.00 | 70.66 | 99.83 | 86.62 | 100.0 | 94.9 | -19.8316 | -154.3236 | 134.4920 | 5,089.20 | 5,235.31 | 5,196.67 | 24.0 | 44.0 | 0.2837 | 0.0603 | 253.8 | 1,771.5% | 2,047.4% | 63,429,781 | 1,993,803 |
| 2025-12-01 | 5,290.00 | 57.04 | 99.02 | 73.24 | 100.0 | 89.8 | -120.1487 | -187.9466 | 67.7979 | 4,985.96 | 5,207.02 | 5,181.99 | 22.1 | 38.8 | 0.2159 | 0.0574 | 109.7 | -36.3% | -36.1% | 61,676,735 | 253,296 |
| 2025-11-28 | 5,270.00 | 56.56 | 98.95 | 72.63 | 100.0 | 79.6 | -167.0239 | -204.8961 | 37.8721 | 4,953.96 | 5,204.21 | 5,180.17 | 22.4 | 37.1 | 0.2426 | 0.0577 | 41.5 | 1,073.0% | 1,213.9% | 61,583,063 | 187,961 |
| 2025-11-27 | 4,705.00 | 38.55 | 81.08 | 39.89 | 68.2 | 59.2 | -222.3880 | -214.3641 | -8.0239 | 4,920.69 | 5,201.98 | 5,178.66 | 23.4 | 37.0 | 0.2435 | 0.0601 | -68.5 | -55.8% | -55.4% | 61,435,978 | 11,022 |
| 2025-11-26 | 4,670.00 | 37.05 | 59.84 | 35.82 | 55.9 | 50.2 | -232.2906 | -212.3581 | -19.9325 | 4,943.40 | 5,218.82 | 5,186.62 | 23.0 | 37.6 | 0.2426 | 0.0636 | -85.1 | -5.1% | -4.6% | 61,423,439 | -1,517 |
| 2025-11-25 | 4,645.00 | 36.02 | 32.97 | 33.04 | 47.4 | 44.4 | -237.9876 | -207.3750 | -30.6126 | 4,972.17 | 5,237.43 | 5,195.31 | 22.6 | 38.3 | 0.2512 | 0.0639 | -89.7 | 145.5% | 143.9% | 61,395,102 | -44,513 |
| 2025-11-24 | 4,675.00 | 36.69 | 55.08 | 34.58 | 53.0 | 41.4 | -239.2519 | -199.7218 | -39.5301 | 5,006.61 | 5,257.51 | 5,204.56 | 22.4 | 40.3 | 0.2527 | 0.0638 | -95.3 | -17.0% | -17.0% | 61,424,956 | 31,218 |
| 2025-11-21 | 4,675.00 | 36.69 | 55.08 | 34.58 | 41.9 | 29.8 | -240.4402 | -189.8393 | -50.6009 | 5,041.52 | 5,277.26 | 5,213.46 | 22.2 | 42.9 | 0.2510 | 0.0637 | -127.6 | -68.1% | -68.2% | 61,424,956 | 197 |
| 2025-11-20 | 4,695.00 | 37.09 | 62.02 | 35.38 | 32.3 | 17.8 | -238.4595 | -177.1891 | -61.2704 | 5,080.10 | 5,297.67 | 5,222.51 | 21.0 | 40.4 | 0.2489 | 0.0653 | -135.5 | 47.9% | 54.3% | 61,439,615 | -62,065 |
| 2025-11-19 | 4,500.00 | 30.23 | 1.68 | 19.69 | 0.0 | 3.2 | -234.4993 | -161.8715 | -72.6278 | 5,120.64 | 5,318.10 | 5,231.37 | 19.6 | 37.4 | 0.2535 | 0.0683 | -180.7 | -59.7% | -59.9% | 61,393,738 | -214,878 |
| 2025-11-18 | 4,520.00 | 30.54 | 1.83 | 20.12 | 0.0 | 6.4 | -206.1792 | -143.7145 | -62.4647 | 5,185.97 | 5,345.83 | 5,243.66 | 17.9 | 32.3 | 0.2457 | 0.0661 | -175.1 | -28.1% | -32.6% | 61,424,759 | -136,477 |
| 2025-11-17 | 4,825.00 | 35.88 | 5.65 | 28.15 | 0.0 | 12.7 | -169.0699 | -128.0984 | -40.9715 | 5,256.07 | 5,373.83 | 5,255.83 | 16.4 | 27.4 | 0.2347 | 0.0614 | -117.2 | 125.7% | 114.4% | 61,501,680 | -84,706 |
2025-12-05
종가 5,720.00
RSI14 / RSI2 / RSI7
60.2 / 33.7 / 64.9
StochRSI K / D
74.1 / 82.5
MACD / Sig / Hist
123.791 / -32.231 / 156.022
EMA20 / 60 / 120
5,287 / 5,293 / 5,190
ADX14 / ADX7
27.3 / 50.2
BBW
0.3781
ATR14_n
0.0632
CCI20
123.7
VolChg1d
-50.3%
ValChg1d
-52.2%
OBV
15,104,188
OBV_Chg3d
-100,444
2025-12-04
종가 5,950.00
RSI14 / RSI2 / RSI7
66.6 / 77.4 / 78.1
StochRSI K / D
90.0 / 90.9
MACD / Sig / Hist
100.650 / -71.236 / 171.886
EMA20 / 60 / 120
5,242 / 5,278 / 5,181
ADX14 / ADX7
26.8 / 50.7
BBW
0.3627
ATR14_n
0.0608
CCI20
181.1
VolChg1d
15.1%
ValChg1d
15.8%
OBV
15,240,487
OBV_Chg3d
1,788,901
2025-12-03
종가 5,910.00
RSI14 / RSI2 / RSI7
66.0 / 74.5 / 77.4
StochRSI K / D
88.6 / 91.7
MACD / Sig / Hist
46.227 / -114.214 / 160.440
EMA20 / 60 / 120
5,167 / 5,257 / 5,208
ADX14 / ADX7
25.6 / 48.5
BBW
0.3261
ATR14_n
0.0607
CCI20
217.9
VolChg1d
-86.4%
ValChg1d
-86.8%
OBV
63,191,506
OBV_Chg3d
1,608,443
2025-12-02
종가 6,070.00
RSI14 / RSI2 / RSI7
70.7 / 99.8 / 86.6
StochRSI K / D
100.0 / 94.9
MACD / Sig / Hist
-19.832 / -154.324 / 134.492
EMA20 / 60 / 120
5,089 / 5,235 / 5,197
ADX14 / ADX7
24.0 / 44.0
BBW
0.2837
ATR14_n
0.0603
CCI20
253.8
VolChg1d
1,771.5%
ValChg1d
2,047.4%
OBV
63,429,781
OBV_Chg3d
1,993,803
2025-12-01
종가 5,290.00
RSI14 / RSI2 / RSI7
57.0 / 99.0 / 73.2
StochRSI K / D
100.0 / 89.8
MACD / Sig / Hist
-120.149 / -187.947 / 67.798
EMA20 / 60 / 120
4,986 / 5,207 / 5,182
ADX14 / ADX7
22.1 / 38.8
BBW
0.2159
ATR14_n
0.0574
CCI20
109.7
VolChg1d
-36.3%
ValChg1d
-36.1%
OBV
61,676,735
OBV_Chg3d
253,296
2025-11-28
종가 5,270.00
RSI14 / RSI2 / RSI7
56.6 / 99.0 / 72.6
StochRSI K / D
100.0 / 79.6
MACD / Sig / Hist
-167.024 / -204.896 / 37.872
EMA20 / 60 / 120
4,954 / 5,204 / 5,180
ADX14 / ADX7
22.4 / 37.1
BBW
0.2426
ATR14_n
0.0577
CCI20
41.5
VolChg1d
1,073.0%
ValChg1d
1,213.9%
OBV
61,583,063
OBV_Chg3d
187,961
2025-11-27
종가 4,705.00
RSI14 / RSI2 / RSI7
38.6 / 81.1 / 39.9
StochRSI K / D
68.2 / 59.2
MACD / Sig / Hist
-222.388 / -214.364 / -8.024
EMA20 / 60 / 120
4,921 / 5,202 / 5,179
ADX14 / ADX7
23.4 / 37.0
BBW
0.2435
ATR14_n
0.0601
CCI20
-68.5
VolChg1d
-55.8%
ValChg1d
-55.4%
OBV
61,435,978
OBV_Chg3d
11,022
2025-11-26
종가 4,670.00
RSI14 / RSI2 / RSI7
37.1 / 59.8 / 35.8
StochRSI K / D
55.9 / 50.2
MACD / Sig / Hist
-232.291 / -212.358 / -19.933
EMA20 / 60 / 120
4,943 / 5,219 / 5,187
ADX14 / ADX7
23.0 / 37.6
BBW
0.2426
ATR14_n
0.0636
CCI20
-85.1
VolChg1d
-5.1%
ValChg1d
-4.6%
OBV
61,423,439
OBV_Chg3d
-1,517
2025-11-25
종가 4,645.00
RSI14 / RSI2 / RSI7
36.0 / 33.0 / 33.0
StochRSI K / D
47.4 / 44.4
MACD / Sig / Hist
-237.988 / -207.375 / -30.613
EMA20 / 60 / 120
4,972 / 5,237 / 5,195
ADX14 / ADX7
22.6 / 38.3
BBW
0.2512
ATR14_n
0.0639
CCI20
-89.7
VolChg1d
145.5%
ValChg1d
143.9%
OBV
61,395,102
OBV_Chg3d
-44,513
2025-11-24
종가 4,675.00
RSI14 / RSI2 / RSI7
36.7 / 55.1 / 34.6
StochRSI K / D
53.0 / 41.4
MACD / Sig / Hist
-239.252 / -199.722 / -39.530
EMA20 / 60 / 120
5,007 / 5,258 / 5,205
ADX14 / ADX7
22.4 / 40.3
BBW
0.2527
ATR14_n
0.0638
CCI20
-95.3
VolChg1d
-17.0%
ValChg1d
-17.0%
OBV
61,424,956
OBV_Chg3d
31,218
2025-11-21
종가 4,675.00
RSI14 / RSI2 / RSI7
36.7 / 55.1 / 34.6
StochRSI K / D
41.9 / 29.8
MACD / Sig / Hist
-240.440 / -189.839 / -50.601
EMA20 / 60 / 120
5,042 / 5,277 / 5,213
ADX14 / ADX7
22.2 / 42.9
BBW
0.2510
ATR14_n
0.0637
CCI20
-127.6
VolChg1d
-68.1%
ValChg1d
-68.2%
OBV
61,424,956
OBV_Chg3d
197
2025-11-20
종가 4,695.00
RSI14 / RSI2 / RSI7
37.1 / 62.0 / 35.4
StochRSI K / D
32.3 / 17.8
MACD / Sig / Hist
-238.460 / -177.189 / -61.270
EMA20 / 60 / 120
5,080 / 5,298 / 5,223
ADX14 / ADX7
21.0 / 40.4
BBW
0.2489
ATR14_n
0.0653
CCI20
-135.5
VolChg1d
47.9%
ValChg1d
54.3%
OBV
61,439,615
OBV_Chg3d
-62,065
2025-11-19
종가 4,500.00
RSI14 / RSI2 / RSI7
30.2 / 1.7 / 19.7
StochRSI K / D
0.0 / 3.2
MACD / Sig / Hist
-234.499 / -161.872 / -72.628
EMA20 / 60 / 120
5,121 / 5,318 / 5,231
ADX14 / ADX7
19.6 / 37.4
BBW
0.2535
ATR14_n
0.0683
CCI20
-180.7
VolChg1d
-59.7%
ValChg1d
-59.9%
OBV
61,393,738
OBV_Chg3d
-214,878
2025-11-18
종가 4,520.00
RSI14 / RSI2 / RSI7
30.5 / 1.8 / 20.1
StochRSI K / D
0.0 / 6.4
MACD / Sig / Hist
-206.179 / -143.715 / -62.465
EMA20 / 60 / 120
5,186 / 5,346 / 5,244
ADX14 / ADX7
17.9 / 32.3
BBW
0.2457
ATR14_n
0.0661
CCI20
-175.1
VolChg1d
-28.1%
ValChg1d
-32.6%
OBV
61,424,759
OBV_Chg3d
-136,477
2025-11-17
종가 4,825.00
RSI14 / RSI2 / RSI7
35.9 / 5.7 / 28.2
StochRSI K / D
0.0 / 12.7
MACD / Sig / Hist
-169.070 / -128.098 / -40.972
EMA20 / 60 / 120
5,256 / 5,374 / 5,256
ADX14 / ADX7
16.4 / 27.4
BBW
0.2347
ATR14_n
0.0614
CCI20
-117.2
VolChg1d
125.7%
ValChg1d
114.4%
OBV
61,501,680
OBV_Chg3d
-84,706
