예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
현대무벡스
319400
KOSDAQ
9,910.00
기준일: 2025-12-05
-340 (-3.32%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
4,824,851
코드
319400
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 56.8 · 모멘텀 양호 (RSI2 31.6, RSI7 61.5)
추세 강함 (ADX 27.2)
변동성 낮음 (~0%)
거래대금 상위 (약 478.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
56.8 / 31.6 / 61.5
RSI 56.8 · 모멘텀 양호 (RSI2 31.6, RSI7 61.5)
StochRSI (K/D)
71.7 / 82.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
138.66 / -50.50 / 189.16
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
9,422 / 8,863 / 7,705
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.2 / 50.2
추세 강함 (ADX 27.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
7.34%
일 평균 변동폭 (가격 대비 비율)
CCI20
100.5
±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.
27.3%
상승 비율
72.7%
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 | 9,910.00 | 56.77 | 31.59 | 61.45 | 71.7 | 82.4 | 138.6574 | -50.5029 | 189.1603 | 9,421.75 | 8,862.51 | 7,705.17 | 27.2 | 50.2 | 0.2872 | 0.0734 | 100.5 | -59.2% | -60.5% | 298,498,200 | -1,640,854 |
| 2025-12-04 | 10,250.00 | 61.78 | 68.63 | 73.52 | 89.9 | 93.2 | 110.9091 | -97.7930 | 208.7021 | 9,370.35 | 8,827.00 | 7,668.11 | 27.0 | 52.1 | 0.2771 | 0.0708 | 172.6 | -21.2% | -22.6% | 303,323,051 | 8,533,815 |
| 2025-12-03 | 10,430.00 | 64.58 | 99.52 | 80.70 | 100.0 | 96.5 | 39.2564 | -149.9751 | 189.2316 | 9,277.76 | 8,778.10 | 7,597.11 | 25.6 | 49.0 | 0.2524 | 0.0685 | 194.4 | 180.3% | 193.5% | 32,852,488 | |
| 2025-12-02 | 9,960.00 | 60.20 | 98.85 | 75.30 | 100.0 | 92.9 | -71.0914 | -197.2830 | 126.1916 | 9,156.47 | 8,722.10 | 7,549.50 | 24.1 | 45.4 | 0.2187 | 0.0684 | 147.0 | -57.2% | -55.9% | 28,003,983 | |
| 2025-12-01 | 9,660.00 | 57.06 | 97.88 | 70.83 | 100.0 | 85.8 | -163.0469 | -228.8309 | 65.7840 | 9,071.89 | 8,680.14 | 7,508.99 | 23.4 | 43.1 | 0.2374 | 0.0712 | 124.6 | 23.3% | 26.5% | 24,691,275 | |
| 2025-11-28 | 9,410.00 | 54.26 | 96.75 | 66.50 | 100.0 | 71.7 | -247.4984 | -245.2769 | -2.2214 | 9,009.98 | 8,646.93 | 7,472.84 | 22.6 | 40.4 | 0.2631 | 0.0692 | 34.6 | 398.1% | 442.5% | 13,184,460 | |
| 2025-11-27 | 8,640.00 | 43.78 | 81.92 | 44.89 | 61.5 | 43.4 | -326.2347 | -244.7215 | -81.5131 | 8,967.88 | 8,621.06 | 7,440.28 | 22.8 | 40.1 | 0.2795 | 0.0708 | -65.5 | 103.7% | 109.0% | 1,614,334 | |
| 2025-11-26 | 8,420.00 | 40.14 | 47.97 | 34.55 | 28.8 | 25.2 | -343.5856 | -224.3433 | -119.2423 | 9,002.39 | 8,620.42 | 7,420.11 | 23.8 | 45.3 | 0.2934 | 0.0743 | -95.7 | -29.7% | -29.4% | 1,311,952 | |
| 2025-11-25 | 8,380.00 | 39.48 | 37.25 | 32.58 | 22.8 | 21.6 | -338.3341 | -194.5327 | -143.8014 | 9,063.69 | 8,627.21 | 7,403.31 | 24.1 | 46.8 | 0.3147 | 0.0781 | -90.3 | -18.0% | -19.5% | -1,072,987 | |
| 2025-11-24 | 8,540.00 | 41.17 | 63.34 | 36.33 | 38.0 | 20.3 | -322.6373 | -158.5823 | -164.0549 | 9,135.66 | 8,635.59 | 7,386.90 | 24.6 | 49.2 | 0.3216 | 0.0785 | -96.2 | 25.3% | 29.3% | 1,841,850 | |
| 2025-11-21 | 8,270.00 | 36.94 | 10.37 | 23.62 | 0.0 | 2.5 | -314.2005 | -117.5686 | -196.6319 | 9,198.36 | 8,638.83 | 7,367.52 | 25.0 | 51.0 | 0.3317 | 0.0825 | -122.8 | -7.2% | -10.0% | 2,874,764 | |
| 2025-11-20 | 8,530.00 | 39.48 | 34.07 | 28.28 | 7.2 | 5.1 | -271.3709 | -68.4106 | -202.9603 | 9,296.09 | 8,651.33 | 7,352.35 | 24.4 | 46.9 | 0.3259 | 0.0824 | -99.9 | -46.1% | -45.8% | 1,366,420 | |
| 2025-11-19 | 8,480.00 | 38.73 | 15.49 | 25.87 | 2.6 | 3.0 | -239.2304 | -17.6706 | -221.5598 | 9,376.73 | 8,655.45 | 7,332.55 | 24.4 | 43.6 | 0.3123 | 0.0865 | -122.3 | -4.3% | -4.0% | 2,030,937 | |
| 2025-11-18 | 8,450.00 | 38.30 | 7.68 | 24.56 | 0.0 | 3.4 | -189.6367 | 37.7194 | -227.3561 | 9,471.12 | 8,661.39 | 7,313.27 | 24.4 | 39.8 | 0.2975 | 0.0869 | -127.7 | 34.2% | 27.4% | -2,720,200 | |
| 2025-11-17 | 8,900.00 | 42.41 | 24.99 | 31.75 | 4.7 | 6.8 | -120.5243 | 94.5584 | -215.0827 | 9,578.61 | 8,668.56 | 7,294.17 | 24.8 | 36.1 | 0.2736 | 0.0831 | -106.2 | 8.7% | 9.5% | -1,885,712 |
2025-12-05
종가 9,910.00
RSI14 / RSI2 / RSI7
56.8 / 31.6 / 61.5
StochRSI K / D
71.7 / 82.4
MACD / Sig / Hist
138.657 / -50.503 / 189.160
EMA20 / 60 / 120
9,422 / 8,863 / 7,705
ADX14 / ADX7
27.2 / 50.2
BBW
0.2872
ATR14_n
0.0734
CCI20
100.5
VolChg1d
-59.2%
ValChg1d
-60.5%
OBV
298,498,200
OBV_Chg3d
-1,640,854
2025-12-04
종가 10,250.00
RSI14 / RSI2 / RSI7
61.8 / 68.6 / 73.5
StochRSI K / D
89.9 / 93.2
MACD / Sig / Hist
110.909 / -97.793 / 208.702
EMA20 / 60 / 120
9,370 / 8,827 / 7,668
ADX14 / ADX7
27.0 / 52.1
BBW
0.2771
ATR14_n
0.0708
CCI20
172.6
VolChg1d
-21.2%
ValChg1d
-22.6%
OBV
303,323,051
OBV_Chg3d
8,533,815
2025-12-03
종가 10,430.00
RSI14 / RSI2 / RSI7
64.6 / 99.5 / 80.7
StochRSI K / D
100.0 / 96.5
MACD / Sig / Hist
39.256 / -149.975 / 189.232
EMA20 / 60 / 120
9,278 / 8,778 / 7,597
ADX14 / ADX7
25.6 / 49.0
BBW
0.2524
ATR14_n
0.0685
CCI20
194.4
VolChg1d
180.3%
ValChg1d
193.5%
OBV
-
OBV_Chg3d
32,852,488
2025-12-02
종가 9,960.00
RSI14 / RSI2 / RSI7
60.2 / 98.9 / 75.3
StochRSI K / D
100.0 / 92.9
MACD / Sig / Hist
-71.091 / -197.283 / 126.192
EMA20 / 60 / 120
9,156 / 8,722 / 7,549
ADX14 / ADX7
24.1 / 45.4
BBW
0.2187
ATR14_n
0.0684
CCI20
147.0
VolChg1d
-57.2%
ValChg1d
-55.9%
OBV
-
OBV_Chg3d
28,003,983
2025-12-01
종가 9,660.00
RSI14 / RSI2 / RSI7
57.1 / 97.9 / 70.8
StochRSI K / D
100.0 / 85.8
MACD / Sig / Hist
-163.047 / -228.831 / 65.784
EMA20 / 60 / 120
9,072 / 8,680 / 7,509
ADX14 / ADX7
23.4 / 43.1
BBW
0.2374
ATR14_n
0.0712
CCI20
124.6
VolChg1d
23.3%
ValChg1d
26.5%
OBV
-
OBV_Chg3d
24,691,275
2025-11-28
종가 9,410.00
RSI14 / RSI2 / RSI7
54.3 / 96.8 / 66.5
StochRSI K / D
100.0 / 71.7
MACD / Sig / Hist
-247.498 / -245.277 / -2.221
EMA20 / 60 / 120
9,010 / 8,647 / 7,473
ADX14 / ADX7
22.6 / 40.4
BBW
0.2631
ATR14_n
0.0692
CCI20
34.6
VolChg1d
398.1%
ValChg1d
442.5%
OBV
-
OBV_Chg3d
13,184,460
2025-11-27
종가 8,640.00
RSI14 / RSI2 / RSI7
43.8 / 81.9 / 44.9
StochRSI K / D
61.5 / 43.4
MACD / Sig / Hist
-326.235 / -244.722 / -81.513
EMA20 / 60 / 120
8,968 / 8,621 / 7,440
ADX14 / ADX7
22.8 / 40.1
BBW
0.2795
ATR14_n
0.0708
CCI20
-65.5
VolChg1d
103.7%
ValChg1d
109.0%
OBV
-
OBV_Chg3d
1,614,334
2025-11-26
종가 8,420.00
RSI14 / RSI2 / RSI7
40.1 / 48.0 / 34.6
StochRSI K / D
28.8 / 25.2
MACD / Sig / Hist
-343.586 / -224.343 / -119.242
EMA20 / 60 / 120
9,002 / 8,620 / 7,420
ADX14 / ADX7
23.8 / 45.3
BBW
0.2934
ATR14_n
0.0743
CCI20
-95.7
VolChg1d
-29.7%
ValChg1d
-29.4%
OBV
-
OBV_Chg3d
1,311,952
2025-11-25
종가 8,380.00
RSI14 / RSI2 / RSI7
39.5 / 37.3 / 32.6
StochRSI K / D
22.8 / 21.6
MACD / Sig / Hist
-338.334 / -194.533 / -143.801
EMA20 / 60 / 120
9,064 / 8,627 / 7,403
ADX14 / ADX7
24.1 / 46.8
BBW
0.3147
ATR14_n
0.0781
CCI20
-90.3
VolChg1d
-18.0%
ValChg1d
-19.5%
OBV
-
OBV_Chg3d
-1,072,987
2025-11-24
종가 8,540.00
RSI14 / RSI2 / RSI7
41.2 / 63.3 / 36.3
StochRSI K / D
38.0 / 20.3
MACD / Sig / Hist
-322.637 / -158.582 / -164.055
EMA20 / 60 / 120
9,136 / 8,636 / 7,387
ADX14 / ADX7
24.6 / 49.2
BBW
0.3216
ATR14_n
0.0785
CCI20
-96.2
VolChg1d
25.3%
ValChg1d
29.3%
OBV
-
OBV_Chg3d
1,841,850
2025-11-21
종가 8,270.00
RSI14 / RSI2 / RSI7
36.9 / 10.4 / 23.6
StochRSI K / D
0.0 / 2.5
MACD / Sig / Hist
-314.201 / -117.569 / -196.632
EMA20 / 60 / 120
9,198 / 8,639 / 7,368
ADX14 / ADX7
25.0 / 51.0
BBW
0.3317
ATR14_n
0.0825
CCI20
-122.8
VolChg1d
-7.2%
ValChg1d
-10.0%
OBV
-
OBV_Chg3d
2,874,764
2025-11-20
종가 8,530.00
RSI14 / RSI2 / RSI7
39.5 / 34.1 / 28.3
StochRSI K / D
7.2 / 5.1
MACD / Sig / Hist
-271.371 / -68.411 / -202.960
EMA20 / 60 / 120
9,296 / 8,651 / 7,352
ADX14 / ADX7
24.4 / 46.9
BBW
0.3259
ATR14_n
0.0824
CCI20
-99.9
VolChg1d
-46.1%
ValChg1d
-45.8%
OBV
-
OBV_Chg3d
1,366,420
2025-11-19
종가 8,480.00
RSI14 / RSI2 / RSI7
38.7 / 15.5 / 25.9
StochRSI K / D
2.6 / 3.0
MACD / Sig / Hist
-239.230 / -17.671 / -221.560
EMA20 / 60 / 120
9,377 / 8,655 / 7,333
ADX14 / ADX7
24.4 / 43.6
BBW
0.3123
ATR14_n
0.0865
CCI20
-122.3
VolChg1d
-4.3%
ValChg1d
-4.0%
OBV
-
OBV_Chg3d
2,030,937
2025-11-18
종가 8,450.00
RSI14 / RSI2 / RSI7
38.3 / 7.7 / 24.6
StochRSI K / D
0.0 / 3.4
MACD / Sig / Hist
-189.637 / 37.719 / -227.356
EMA20 / 60 / 120
9,471 / 8,661 / 7,313
ADX14 / ADX7
24.4 / 39.8
BBW
0.2975
ATR14_n
0.0869
CCI20
-127.7
VolChg1d
34.2%
ValChg1d
27.4%
OBV
-
OBV_Chg3d
-2,720,200
2025-11-17
종가 8,900.00
RSI14 / RSI2 / RSI7
42.4 / 25.0 / 31.8
StochRSI K / D
4.7 / 6.8
MACD / Sig / Hist
-120.524 / 94.558 / -215.083
EMA20 / 60 / 120
9,579 / 8,669 / 7,294
ADX14 / ADX7
24.8 / 36.1
BBW
0.2736
ATR14_n
0.0831
CCI20
-106.2
VolChg1d
8.7%
ValChg1d
9.5%
OBV
-
OBV_Chg3d
-1,885,712
