예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
더블유에스아이
299170
KOSDAQ
2,340.00
기준일: 2025-12-05
-45 (-1.89%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,381,988
코드
299170
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 55.8 · 모멘텀 양호 (RSI2 20.6, RSI7 53.4)
추세 강함 (ADX 55.1)
변동성 낮음 (~0%)
거래대금 보통 (약 32.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
55.8 / 20.6 / 53.4
RSI 55.8 · 모멘텀 양호 (RSI2 20.6, RSI7 53.4)
StochRSI (K/D)
47.8 / 58.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
93.81 / 75.64 / 18.17
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,253 / 2,064 / 1,963
단기·중기·장기 이동평균 구조
ADX14 / ADX7
55.1 / 47.9
추세 강함 (ADX 55.1)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
8.28%
일 평균 변동폭 (가격 대비 비율)
CCI20
65.4
±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.
33.3%
상승 비율
60%
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 | 2,340.00 | 55.82 | 20.55 | 53.36 | 47.8 | 58.5 | 93.8141 | 75.6406 | 18.1735 | 2,252.85 | 2,064.03 | 1,962.77 | 55.1 | 47.9 | 0.2915 | 0.0828 | 65.4 | -68.2% | -68.8% | 107,203,060 | -10,705,940 |
| 2025-12-04 | 2,385.00 | 58.01 | 29.00 | 57.29 | 57.4 | 69.2 | 98.3096 | 71.0972 | 27.2124 | 2,243.68 | 2,054.68 | 1,956.42 | 55.8 | 49.3 | 0.2889 | 0.0835 | 108.7 | -12.9% | -17.2% | 108,585,048 | -3,179,617 |
| 2025-12-03 | 2,510.00 | 64.53 | 67.65 | 69.44 | 86.3 | 81.0 | 98.0419 | 64.3031 | 33.7388 | 2,228.80 | 2,040.17 | 1,911.72 | 56.3 | 50.3 | 0.2826 | 0.0766 | 177.3 | -18.9% | -20.6% | 305,379,900 | 7,416,437 |
| 2025-12-02 | 2,565.00 | 67.64 | 95.71 | 75.48 | 92.7 | 75.7 | 83.5396 | 55.8684 | 27.6712 | 2,199.20 | 2,024.25 | 1,901.67 | 56.0 | 47.7 | 0.2588 | 0.0732 | 204.7 | -1.8% | 2.2% | 310,363,287 | 16,366,431 |
| 2025-12-01 | 2,465.00 | 64.77 | 93.11 | 71.64 | 81.0 | 58.7 | 58.2143 | 48.9506 | 9.2637 | 2,160.69 | 2,005.92 | 1,890.52 | 55.9 | 45.2 | 0.2142 | 0.0748 | 181.1 | 57.7% | 71.3% | 304,218,952 | 8,256,161 |
| 2025-11-28 | 2,270.00 | 58.06 | 83.19 | 61.56 | 53.4 | 36.5 | 35.2250 | 46.6347 | -11.4096 | 2,128.66 | 1,990.36 | 1,880.86 | 56.0 | 43.2 | 0.1791 | 0.0785 | 27.8 | 101.8% | 122.3% | 297,963,463 | -44,181 |
| 2025-11-27 | 2,060.00 | 48.17 | 25.28 | 42.81 | 12.9 | 19.5 | 25.2246 | 49.4871 | -24.2625 | 2,113.79 | 1,980.88 | 1,874.32 | 56.9 | 44.4 | 0.1740 | 0.0852 | -66.8 | -3.9% | -4.8% | 293,996,856 | -9,576 |
| 2025-11-26 | 2,080.00 | 49.20 | 30.24 | 44.58 | 17.1 | 26.2 | 33.4753 | 55.5527 | -22.0774 | 2,119.45 | 1,978.19 | 1,871.20 | 58.1 | 47.3 | 0.1802 | 0.0849 | -37.8 | -48.9% | -52.0% | 295,962,791 | 4,387,289 |
| 2025-11-25 | 2,215.00 | 56.77 | 89.61 | 58.67 | 48.2 | 35.2 | 41.4829 | 61.0721 | -19.5891 | 2,123.60 | 1,974.74 | 1,867.69 | 59.3 | 50.2 | 0.1789 | 0.0789 | 54.0 | 64.6% | 66.9% | 298,007,644 | 5,513,288 |
| 2025-11-24 | 2,185.00 | 55.35 | 86.71 | 56.02 | 42.3 | 22.2 | 37.3547 | 65.9693 | -28.6146 | 2,113.98 | 1,966.60 | 1,861.86 | 59.7 | 50.1 | 0.1777 | 0.0791 | -36.7 | 164.6% | 189.0% | 294,006,432 | 314,674 |
| 2025-11-21 | 2,000.00 | 45.03 | 4.96 | 33.53 | 0.0 | 2.1 | 34.5968 | 73.1230 | -38.5262 | 2,106.50 | 1,959.20 | 1,856.42 | 60.5 | 51.9 | 0.1847 | 0.0839 | -140.5 | -23.3% | -23.5% | 291,575,502 | -3,597,634 |
| 2025-11-20 | 2,005.00 | 45.29 | 5.41 | 33.93 | 0.0 | 4.3 | 49.4099 | 82.7545 | -33.3446 | 2,117.71 | 1,957.81 | 1,854.01 | 62.1 | 57.9 | 0.1777 | 0.0871 | -115.0 | -19.2% | -19.4% | 292,494,356 | -4,416,527 |
| 2025-11-19 | 2,010.00 | 45.54 | 5.66 | 34.28 | 0.0 | 8.5 | 67.0890 | 91.0907 | -24.0017 | 2,129.58 | 1,956.21 | 1,851.47 | 63.2 | 62.5 | 0.1661 | 0.0903 | -109.0 | -14.8% | -19.9% | 293,691,758 | -4,985,949 |
| 2025-11-18 | 2,140.00 | 52.44 | 14.81 | 44.60 | 0.0 | 17.0 | 88.1690 | 97.0911 | -8.9221 | 2,142.16 | 1,954.39 | 1,848.81 | 64.3 | 67.6 | 0.1556 | 0.0863 | -25.7 | -1.7% | -5.4% | 295,173,136 | -7,195,685 |
| 2025-11-17 | 2,225.00 | 57.75 | 31.34 | 53.66 | 13.4 | 34.0 | 100.5560 | 99.3216 | 1.2343 | 2,142.39 | 1,948.10 | 1,843.92 | 64.8 | 70.9 | 0.1942 | 0.0847 | 60.9 | -52.1% | -53.1% | 296,910,883 | 28,334,068 |
2025-12-05
종가 2,340.00
RSI14 / RSI2 / RSI7
55.8 / 20.6 / 53.4
StochRSI K / D
47.8 / 58.5
MACD / Sig / Hist
93.814 / 75.641 / 18.174
EMA20 / 60 / 120
2,253 / 2,064 / 1,963
ADX14 / ADX7
55.1 / 47.9
BBW
0.2915
ATR14_n
0.0828
CCI20
65.4
VolChg1d
-68.2%
ValChg1d
-68.8%
OBV
107,203,060
OBV_Chg3d
-10,705,940
2025-12-04
종가 2,385.00
RSI14 / RSI2 / RSI7
58.0 / 29.0 / 57.3
StochRSI K / D
57.4 / 69.2
MACD / Sig / Hist
98.310 / 71.097 / 27.212
EMA20 / 60 / 120
2,244 / 2,055 / 1,956
ADX14 / ADX7
55.8 / 49.3
BBW
0.2889
ATR14_n
0.0835
CCI20
108.7
VolChg1d
-12.9%
ValChg1d
-17.2%
OBV
108,585,048
OBV_Chg3d
-3,179,617
2025-12-03
종가 2,510.00
RSI14 / RSI2 / RSI7
64.5 / 67.7 / 69.4
StochRSI K / D
86.3 / 81.0
MACD / Sig / Hist
98.042 / 64.303 / 33.739
EMA20 / 60 / 120
2,229 / 2,040 / 1,912
ADX14 / ADX7
56.3 / 50.3
BBW
0.2826
ATR14_n
0.0766
CCI20
177.3
VolChg1d
-18.9%
ValChg1d
-20.6%
OBV
305,379,900
OBV_Chg3d
7,416,437
2025-12-02
종가 2,565.00
RSI14 / RSI2 / RSI7
67.6 / 95.7 / 75.5
StochRSI K / D
92.7 / 75.7
MACD / Sig / Hist
83.540 / 55.868 / 27.671
EMA20 / 60 / 120
2,199 / 2,024 / 1,902
ADX14 / ADX7
56.0 / 47.7
BBW
0.2588
ATR14_n
0.0732
CCI20
204.7
VolChg1d
-1.8%
ValChg1d
2.2%
OBV
310,363,287
OBV_Chg3d
16,366,431
2025-12-01
종가 2,465.00
RSI14 / RSI2 / RSI7
64.8 / 93.1 / 71.6
StochRSI K / D
81.0 / 58.7
MACD / Sig / Hist
58.214 / 48.951 / 9.264
EMA20 / 60 / 120
2,161 / 2,006 / 1,891
ADX14 / ADX7
55.9 / 45.2
BBW
0.2142
ATR14_n
0.0748
CCI20
181.1
VolChg1d
57.7%
ValChg1d
71.3%
OBV
304,218,952
OBV_Chg3d
8,256,161
2025-11-28
종가 2,270.00
RSI14 / RSI2 / RSI7
58.1 / 83.2 / 61.6
StochRSI K / D
53.4 / 36.5
MACD / Sig / Hist
35.225 / 46.635 / -11.410
EMA20 / 60 / 120
2,129 / 1,990 / 1,881
ADX14 / ADX7
56.0 / 43.2
BBW
0.1791
ATR14_n
0.0785
CCI20
27.8
VolChg1d
101.8%
ValChg1d
122.3%
OBV
297,963,463
OBV_Chg3d
-44,181
2025-11-27
종가 2,060.00
RSI14 / RSI2 / RSI7
48.2 / 25.3 / 42.8
StochRSI K / D
12.9 / 19.5
MACD / Sig / Hist
25.225 / 49.487 / -24.263
EMA20 / 60 / 120
2,114 / 1,981 / 1,874
ADX14 / ADX7
56.9 / 44.4
BBW
0.1740
ATR14_n
0.0852
CCI20
-66.8
VolChg1d
-3.9%
ValChg1d
-4.8%
OBV
293,996,856
OBV_Chg3d
-9,576
2025-11-26
종가 2,080.00
RSI14 / RSI2 / RSI7
49.2 / 30.2 / 44.6
StochRSI K / D
17.1 / 26.2
MACD / Sig / Hist
33.475 / 55.553 / -22.077
EMA20 / 60 / 120
2,119 / 1,978 / 1,871
ADX14 / ADX7
58.1 / 47.3
BBW
0.1802
ATR14_n
0.0849
CCI20
-37.8
VolChg1d
-48.9%
ValChg1d
-52.0%
OBV
295,962,791
OBV_Chg3d
4,387,289
2025-11-25
종가 2,215.00
RSI14 / RSI2 / RSI7
56.8 / 89.6 / 58.7
StochRSI K / D
48.2 / 35.2
MACD / Sig / Hist
41.483 / 61.072 / -19.589
EMA20 / 60 / 120
2,124 / 1,975 / 1,868
ADX14 / ADX7
59.3 / 50.2
BBW
0.1789
ATR14_n
0.0789
CCI20
54.0
VolChg1d
64.6%
ValChg1d
66.9%
OBV
298,007,644
OBV_Chg3d
5,513,288
2025-11-24
종가 2,185.00
RSI14 / RSI2 / RSI7
55.4 / 86.7 / 56.0
StochRSI K / D
42.3 / 22.2
MACD / Sig / Hist
37.355 / 65.969 / -28.615
EMA20 / 60 / 120
2,114 / 1,967 / 1,862
ADX14 / ADX7
59.7 / 50.1
BBW
0.1777
ATR14_n
0.0791
CCI20
-36.7
VolChg1d
164.6%
ValChg1d
189.0%
OBV
294,006,432
OBV_Chg3d
314,674
2025-11-21
종가 2,000.00
RSI14 / RSI2 / RSI7
45.0 / 5.0 / 33.5
StochRSI K / D
0.0 / 2.1
MACD / Sig / Hist
34.597 / 73.123 / -38.526
EMA20 / 60 / 120
2,107 / 1,959 / 1,856
ADX14 / ADX7
60.5 / 51.9
BBW
0.1847
ATR14_n
0.0839
CCI20
-140.5
VolChg1d
-23.3%
ValChg1d
-23.5%
OBV
291,575,502
OBV_Chg3d
-3,597,634
2025-11-20
종가 2,005.00
RSI14 / RSI2 / RSI7
45.3 / 5.4 / 33.9
StochRSI K / D
0.0 / 4.3
MACD / Sig / Hist
49.410 / 82.755 / -33.345
EMA20 / 60 / 120
2,118 / 1,958 / 1,854
ADX14 / ADX7
62.1 / 57.9
BBW
0.1777
ATR14_n
0.0871
CCI20
-115.0
VolChg1d
-19.2%
ValChg1d
-19.4%
OBV
292,494,356
OBV_Chg3d
-4,416,527
2025-11-19
종가 2,010.00
RSI14 / RSI2 / RSI7
45.5 / 5.7 / 34.3
StochRSI K / D
0.0 / 8.5
MACD / Sig / Hist
67.089 / 91.091 / -24.002
EMA20 / 60 / 120
2,130 / 1,956 / 1,851
ADX14 / ADX7
63.2 / 62.5
BBW
0.1661
ATR14_n
0.0903
CCI20
-109.0
VolChg1d
-14.8%
ValChg1d
-19.9%
OBV
293,691,758
OBV_Chg3d
-4,985,949
2025-11-18
종가 2,140.00
RSI14 / RSI2 / RSI7
52.4 / 14.8 / 44.6
StochRSI K / D
0.0 / 17.0
MACD / Sig / Hist
88.169 / 97.091 / -8.922
EMA20 / 60 / 120
2,142 / 1,954 / 1,849
ADX14 / ADX7
64.3 / 67.6
BBW
0.1556
ATR14_n
0.0863
CCI20
-25.7
VolChg1d
-1.7%
ValChg1d
-5.4%
OBV
295,173,136
OBV_Chg3d
-7,195,685
2025-11-17
종가 2,225.00
RSI14 / RSI2 / RSI7
57.8 / 31.3 / 53.7
StochRSI K / D
13.4 / 34.0
MACD / Sig / Hist
100.556 / 99.322 / 1.234
EMA20 / 60 / 120
2,142 / 1,948 / 1,844
ADX14 / ADX7
64.8 / 70.9
BBW
0.1942
ATR14_n
0.0847
CCI20
60.9
VolChg1d
-52.1%
ValChg1d
-53.1%
OBV
296,910,883
OBV_Chg3d
28,334,068
