예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
우리금융지주
316140
KOSPI
28,500.00
기준일: 2025-12-05
+250 (+0.88%)
전일 종가 대비
시장
KOSPI
최근 거래량
948,690
코드
316140
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 66 · 강한 모멘텀 (RSI2 67.3, RSI7 71.1)
추세 양호 (ADX 20.6)
변동성 낮음 (~0%)
거래대금 상위 (약 270.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
66.0 / 67.3 / 71.1
RSI 66 · 강한 모멘텀 (RSI2 67.3, RSI7 71.1)
StochRSI (K/D)
73.0 / 73.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
607.97 / 350.95 / 257.02
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
26,997 / 26,075 / 24,753
단기·중기·장기 이동평균 구조
ADX14 / ADX7
20.6 / 39.5
추세 양호 (ADX 20.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.73%
일 평균 변동폭 (가격 대비 비율)
CCI20
137.3
±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.
53.8%
상승 비율
46.2%
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 | 28,500.00 | 66.02 | 67.29 | 71.09 | 73.0 | 73.9 | 607.9746 | 350.9499 | 257.0247 | 26,996.85 | 26,074.87 | 24,753.35 | 20.6 | 39.5 | 0.1505 | 0.0273 | 137.3 | -41.7% | -41.2% | 43,993,681 | -2,450,771 |
| 2025-12-04 | 28,250.00 | 64.49 | 51.52 | 68.64 | 67.3 | 74.9 | 545.6409 | 286.6937 | 258.9472 | 26,838.62 | 25,992.67 | 24,690.38 | 19.0 | 36.9 | 0.1427 | 0.0283 | 164.1 | -8.2% | -9.0% | 43,044,991 | 815,243 |
| 2025-12-03 | 28,500.00 | 67.31 | 67.87 | 74.01 | 77.8 | 82.4 | 483.6148 | 221.9809 | 261.6339 | 26,690.05 | 25,905.36 | 24,486.82 | 17.3 | 33.9 | 0.1317 | 0.0280 | 237.3 | -57.9% | -58.7% | 114,163,598 | 5,379,415 |
| 2025-12-02 | 29,000.00 | 73.25 | 99.44 | 85.48 | 100.0 | 86.9 | 371.9386 | 156.5724 | 215.3662 | 26,499.53 | 25,817.40 | 24,419.38 | 14.8 | 27.5 | 0.1146 | 0.0277 | 315.1 | 43.5% | 51.6% | 115,936,194 | 9,245,992 |
| 2025-12-01 | 27,450.00 | 64.14 | 97.98 | 75.31 | 100.0 | 73.9 | 173.0802 | 102.7309 | 70.3493 | 26,236.33 | 25,709.52 | 24,342.39 | 12.1 | 20.0 | 0.0719 | 0.0261 | 187.6 | 40.3% | 45.0% | 111,721,490 | 4,060,688 |
| 2025-11-28 | 26,550.00 | 56.07 | 91.94 | 62.11 | 68.4 | 47.8 | 74.5651 | 85.1436 | -10.5785 | 26,108.57 | 25,650.52 | 24,290.16 | 10.7 | 14.9 | 0.0642 | 0.0259 | 42.8 | 115.7% | 119.5% | 108,784,183 | 2,397,837 |
| 2025-11-27 | 26,100.00 | 50.95 | 68.08 | 50.86 | 31.9 | 27.1 | 39.3758 | 87.7882 | -48.4124 | 26,062.10 | 25,620.03 | 24,252.18 | 10.6 | 14.5 | 0.0681 | 0.0263 | 11.5 | -23.8% | -24.0% | 106,690,202 | -915,964 |
| 2025-11-26 | 26,150.00 | 51.57 | 81.49 | 52.34 | 36.3 | 22.3 | 39.7070 | 99.8913 | -60.1843 | 26,058.12 | 25,603.76 | 24,221.13 | 11.0 | 15.9 | 0.0714 | 0.0271 | -6.6 | 4.5% | 6.1% | 107,660,802 | -4,830,814 |
| 2025-11-25 | 25,750.00 | 46.75 | 12.65 | 40.44 | 2.1 | 8.3 | 34.4611 | 114.9374 | -80.4762 | 26,048.44 | 25,585.24 | 24,188.71 | 11.8 | 16.8 | 0.0742 | 0.0282 | -43.3 | -75.0% | -75.1% | 106,386,346 | -7,410,780 |
| 2025-11-24 | 25,800.00 | 47.30 | 16.48 | 41.56 | 6.0 | 14.5 | 67.9916 | 135.0564 | -67.0648 | 26,079.86 | 25,579.66 | 24,162.47 | 12.6 | 17.9 | 0.0736 | 0.0283 | -32.2 | 274.2% | 272.1% | 107,606,166 | -7,630,536 |
| 2025-11-21 | 25,950.00 | 48.89 | 30.19 | 44.71 | 17.3 | 23.1 | 104.7088 | 151.8226 | -47.1138 | 26,109.32 | 25,572.19 | 24,134.95 | 13.6 | 19.6 | 0.0733 | 0.0284 | -42.0 | -9.3% | -9.7% | 112,491,616 | -619,509 |
| 2025-11-20 | 26,050.00 | 49.93 | 41.79 | 46.74 | 24.7 | 29.0 | 134.7775 | 163.6011 | -28.8236 | 26,126.09 | 25,559.38 | 24,104.44 | 14.2 | 19.3 | 0.0758 | 0.0290 | 21.5 | -32.3% | -32.4% | 113,797,126 | -701,405 |
| 2025-11-19 | 26,100.00 | 50.42 | 46.23 | 47.67 | 29.6 | 33.3 | 161.0139 | 170.8070 | -9.7931 | 26,134.10 | 25,542.75 | 24,071.74 | 14.9 | 22.1 | 0.0774 | 0.0297 | -0.6 | 53.2% | 55.6% | 115,236,702 | -555,017 |
| 2025-11-18 | 25,700.00 | 46.46 | 6.50 | 39.43 | 2.0 | 37.0 | 187.0681 | 173.2553 | 13.8129 | 26,137.69 | 25,523.86 | 24,037.65 | 16.0 | 23.1 | 0.0776 | 0.0307 | -29.9 | 7.3% | 4.1% | 113,111,125 | -4,298,687 |
| 2025-11-17 | 26,500.00 | 54.57 | 24.89 | 54.01 | 58.5 | 71.9 | 258.3291 | 169.8020 | 88.5271 | 26,183.76 | 25,517.89 | 24,009.72 | 17.1 | 24.3 | 0.0767 | 0.0295 | 76.4 | -20.1% | -21.0% | 114,498,531 | -2,911,281 |
2025-12-05
종가 28,500.00
RSI14 / RSI2 / RSI7
66.0 / 67.3 / 71.1
StochRSI K / D
73.0 / 73.9
MACD / Sig / Hist
607.975 / 350.950 / 257.025
EMA20 / 60 / 120
26,997 / 26,075 / 24,753
ADX14 / ADX7
20.6 / 39.5
BBW
0.1505
ATR14_n
0.0273
CCI20
137.3
VolChg1d
-41.7%
ValChg1d
-41.2%
OBV
43,993,681
OBV_Chg3d
-2,450,771
2025-12-04
종가 28,250.00
RSI14 / RSI2 / RSI7
64.5 / 51.5 / 68.6
StochRSI K / D
67.3 / 74.9
MACD / Sig / Hist
545.641 / 286.694 / 258.947
EMA20 / 60 / 120
26,839 / 25,993 / 24,690
ADX14 / ADX7
19.0 / 36.9
BBW
0.1427
ATR14_n
0.0283
CCI20
164.1
VolChg1d
-8.2%
ValChg1d
-9.0%
OBV
43,044,991
OBV_Chg3d
815,243
2025-12-03
종가 28,500.00
RSI14 / RSI2 / RSI7
67.3 / 67.9 / 74.0
StochRSI K / D
77.8 / 82.4
MACD / Sig / Hist
483.615 / 221.981 / 261.634
EMA20 / 60 / 120
26,690 / 25,905 / 24,487
ADX14 / ADX7
17.3 / 33.9
BBW
0.1317
ATR14_n
0.0280
CCI20
237.3
VolChg1d
-57.9%
ValChg1d
-58.7%
OBV
114,163,598
OBV_Chg3d
5,379,415
2025-12-02
종가 29,000.00
RSI14 / RSI2 / RSI7
73.3 / 99.4 / 85.5
StochRSI K / D
100.0 / 86.9
MACD / Sig / Hist
371.939 / 156.572 / 215.366
EMA20 / 60 / 120
26,500 / 25,817 / 24,419
ADX14 / ADX7
14.8 / 27.5
BBW
0.1146
ATR14_n
0.0277
CCI20
315.1
VolChg1d
43.5%
ValChg1d
51.6%
OBV
115,936,194
OBV_Chg3d
9,245,992
2025-12-01
종가 27,450.00
RSI14 / RSI2 / RSI7
64.1 / 98.0 / 75.3
StochRSI K / D
100.0 / 73.9
MACD / Sig / Hist
173.080 / 102.731 / 70.349
EMA20 / 60 / 120
26,236 / 25,710 / 24,342
ADX14 / ADX7
12.1 / 20.0
BBW
0.0719
ATR14_n
0.0261
CCI20
187.6
VolChg1d
40.3%
ValChg1d
45.0%
OBV
111,721,490
OBV_Chg3d
4,060,688
2025-11-28
종가 26,550.00
RSI14 / RSI2 / RSI7
56.1 / 91.9 / 62.1
StochRSI K / D
68.4 / 47.8
MACD / Sig / Hist
74.565 / 85.144 / -10.579
EMA20 / 60 / 120
26,109 / 25,651 / 24,290
ADX14 / ADX7
10.7 / 14.9
BBW
0.0642
ATR14_n
0.0259
CCI20
42.8
VolChg1d
115.7%
ValChg1d
119.5%
OBV
108,784,183
OBV_Chg3d
2,397,837
2025-11-27
종가 26,100.00
RSI14 / RSI2 / RSI7
51.0 / 68.1 / 50.9
StochRSI K / D
31.9 / 27.1
MACD / Sig / Hist
39.376 / 87.788 / -48.412
EMA20 / 60 / 120
26,062 / 25,620 / 24,252
ADX14 / ADX7
10.6 / 14.5
BBW
0.0681
ATR14_n
0.0263
CCI20
11.5
VolChg1d
-23.8%
ValChg1d
-24.0%
OBV
106,690,202
OBV_Chg3d
-915,964
2025-11-26
종가 26,150.00
RSI14 / RSI2 / RSI7
51.6 / 81.5 / 52.3
StochRSI K / D
36.3 / 22.3
MACD / Sig / Hist
39.707 / 99.891 / -60.184
EMA20 / 60 / 120
26,058 / 25,604 / 24,221
ADX14 / ADX7
11.0 / 15.9
BBW
0.0714
ATR14_n
0.0271
CCI20
-6.6
VolChg1d
4.5%
ValChg1d
6.1%
OBV
107,660,802
OBV_Chg3d
-4,830,814
2025-11-25
종가 25,750.00
RSI14 / RSI2 / RSI7
46.8 / 12.7 / 40.4
StochRSI K / D
2.1 / 8.3
MACD / Sig / Hist
34.461 / 114.937 / -80.476
EMA20 / 60 / 120
26,048 / 25,585 / 24,189
ADX14 / ADX7
11.8 / 16.8
BBW
0.0742
ATR14_n
0.0282
CCI20
-43.3
VolChg1d
-75.0%
ValChg1d
-75.1%
OBV
106,386,346
OBV_Chg3d
-7,410,780
2025-11-24
종가 25,800.00
RSI14 / RSI2 / RSI7
47.3 / 16.5 / 41.6
StochRSI K / D
6.0 / 14.5
MACD / Sig / Hist
67.992 / 135.056 / -67.065
EMA20 / 60 / 120
26,080 / 25,580 / 24,162
ADX14 / ADX7
12.6 / 17.9
BBW
0.0736
ATR14_n
0.0283
CCI20
-32.2
VolChg1d
274.2%
ValChg1d
272.1%
OBV
107,606,166
OBV_Chg3d
-7,630,536
2025-11-21
종가 25,950.00
RSI14 / RSI2 / RSI7
48.9 / 30.2 / 44.7
StochRSI K / D
17.3 / 23.1
MACD / Sig / Hist
104.709 / 151.823 / -47.114
EMA20 / 60 / 120
26,109 / 25,572 / 24,135
ADX14 / ADX7
13.6 / 19.6
BBW
0.0733
ATR14_n
0.0284
CCI20
-42.0
VolChg1d
-9.3%
ValChg1d
-9.7%
OBV
112,491,616
OBV_Chg3d
-619,509
2025-11-20
종가 26,050.00
RSI14 / RSI2 / RSI7
49.9 / 41.8 / 46.7
StochRSI K / D
24.7 / 29.0
MACD / Sig / Hist
134.778 / 163.601 / -28.824
EMA20 / 60 / 120
26,126 / 25,559 / 24,104
ADX14 / ADX7
14.2 / 19.3
BBW
0.0758
ATR14_n
0.0290
CCI20
21.5
VolChg1d
-32.3%
ValChg1d
-32.4%
OBV
113,797,126
OBV_Chg3d
-701,405
2025-11-19
종가 26,100.00
RSI14 / RSI2 / RSI7
50.4 / 46.2 / 47.7
StochRSI K / D
29.6 / 33.3
MACD / Sig / Hist
161.014 / 170.807 / -9.793
EMA20 / 60 / 120
26,134 / 25,543 / 24,072
ADX14 / ADX7
14.9 / 22.1
BBW
0.0774
ATR14_n
0.0297
CCI20
-0.6
VolChg1d
53.2%
ValChg1d
55.6%
OBV
115,236,702
OBV_Chg3d
-555,017
2025-11-18
종가 25,700.00
RSI14 / RSI2 / RSI7
46.5 / 6.5 / 39.4
StochRSI K / D
2.0 / 37.0
MACD / Sig / Hist
187.068 / 173.255 / 13.813
EMA20 / 60 / 120
26,138 / 25,524 / 24,038
ADX14 / ADX7
16.0 / 23.1
BBW
0.0776
ATR14_n
0.0307
CCI20
-29.9
VolChg1d
7.3%
ValChg1d
4.1%
OBV
113,111,125
OBV_Chg3d
-4,298,687
2025-11-17
종가 26,500.00
RSI14 / RSI2 / RSI7
54.6 / 24.9 / 54.0
StochRSI K / D
58.5 / 71.9
MACD / Sig / Hist
258.329 / 169.802 / 88.527
EMA20 / 60 / 120
26,184 / 25,518 / 24,010
ADX14 / ADX7
17.1 / 24.3
BBW
0.0767
ATR14_n
0.0295
CCI20
76.4
VolChg1d
-20.1%
ValChg1d
-21.0%
OBV
114,498,531
OBV_Chg3d
-2,911,281
