예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
위더스제약
330350
KOSDAQ
8,460.00
기준일: 2026-01-23
+30 (+0.36%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
525,432
코드
330350
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 58.8 · 모멘텀 양호 (RSI2 89.8, RSI7 64.2)
추세 강함 (ADX 43.8)
변동성 낮음 (~0%)
거래대금 보통 (약 44.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
58.8 / 89.8 / 64.2
RSI 58.8 · 모멘텀 양호 (RSI2 89.8, RSI7 64.2)
StochRSI (K/D)
100.0 / 82.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
160.77 / 163.21 / -2.45
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
8,096 / 7,651 / 7,464
단기·중기·장기 이동평균 구조
ADX14 / ADX7
43.8 / 44.0
추세 강함 (ADX 43.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.91%
일 평균 변동폭 (가격 대비 비율)
CCI20
29.8
±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.
46.2%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 8,460.00 | 58.77 | 89.83 | 64.15 | 100.0 | 82.1 | 160.7658 | 163.2146 | -2.4489 | 8,096.27 | 7,651.25 | 7,463.90 | 43.8 | 44.0 | 0.1966 | 0.0691 | 29.8 | -10.3% | -10.0% | 38,676,842 | 612,816 |
| 2026-01-22 | 8,430.00 | 58.32 | 87.75 | 63.23 | 73.5 | 64.2 | 144.9413 | 163.8268 | -18.8855 | 8,057.98 | 7,623.84 | 7,447.16 | 43.4 | 41.7 | 0.1970 | 0.0723 | 26.5 | 17.5% | 19.5% | 38,151,410 | 1,070,732 |
| 2026-01-21 | 8,290.00 | 56.27 | 76.54 | 59.02 | 61.8 | 55.0 | 125.6899 | 168.5482 | -42.8583 | 8,018.82 | 7,596.51 | 7,430.64 | 42.8 | 39.1 | 0.2016 | 0.0759 | -12.0 | -49.3% | -49.4% | 37,565,703 | 157,257 |
| 2026-01-20 | 8,300.00 | 56.45 | 79.13 | 59.44 | 62.7 | 48.2 | 113.5448 | 179.2633 | -65.7185 | 7,990.27 | 7,572.88 | 7,415.11 | 42.4 | 36.7 | 0.2054 | 0.0770 | -17.3 | 200.0% | 214.4% | 38,104,623 | 3,179,502 |
| 2026-01-19 | 7,920.00 | 50.77 | 41.80 | 47.35 | 34.1 | 33.7 | 95.3727 | 195.6925 | -100.3198 | 7,957.67 | 7,548.28 | 7,400.47 | 42.0 | 34.0 | 0.2194 | 0.0805 | -55.0 | -87.0% | -87.4% | 37,264,771 | 6,097,564 |
| 2026-01-16 | 8,150.00 | 54.79 | 91.10 | 56.01 | 45.1 | 33.2 | 109.4869 | 220.7787 | -111.2919 | 7,961.64 | 7,534.13 | 7,376.98 | 41.9 | 32.3 | 0.2502 | 0.0813 | -27.9 | -35.3% | -34.3% | 37,660,757 | 6,596,981 |
| 2026-01-15 | 8,020.00 | 52.83 | 86.64 | 51.73 | 37.0 | 21.3 | 102.4859 | 248.6017 | -146.1158 | 7,941.81 | 7,513.25 | 7,363.99 | 41.7 | 30.0 | 0.2511 | 0.0809 | -42.1 | 2,172.9% | 2,286.0% | 35,136,835 | 3,857,201 |
| 2026-01-14 | 7,640.00 | 46.53 | 50.38 | 36.19 | 10.7 | 5.7 | 105.2957 | 285.1307 | -179.8350 | 7,933.58 | 7,496.07 | 7,352.97 | 41.5 | 27.3 | 0.3055 | 0.0780 | -90.4 | -20.5% | -19.0% | 31,235,425 | -269,265 |
| 2026-01-13 | 7,500.00 | 43.97 | 0.73 | 28.96 | 0.0 | 0.7 | 146.0454 | 330.0952 | -184.0498 | 7,964.48 | 7,489.89 | 7,336.16 | 42.9 | 31.3 | 0.3432 | 0.0829 | -87.3 | -4.1% | -6.2% | 31,109,853 | -440,914 |
| 2026-01-12 | 7,670.00 | 46.48 | 1.87 | 32.83 | 0.0 | 1.4 | 210.1719 | 376.0922 | -165.9204 | 8,013.37 | 7,493.13 | 7,366.74 | 44.4 | 35.3 | 0.3679 | 0.0844 | -59.7 | 6.6% | 5.5% | 31,198,449 | -644,282 |
| 2026-01-09 | 7,750.00 | 47.67 | 2.94 | 34.70 | 0.0 | 2.9 | 271.6681 | 417.5741 | -145.9061 | 8,049.52 | 7,486.69 | 7,357.42 | 45.5 | 40.5 | 0.4022 | 0.0867 | -52.5 | -49.6% | -49.6% | 31,504,319 | -842,656 |
| 2026-01-08 | 7,750.00 | 47.67 | 2.94 | 34.70 | 0.0 | 5.7 | 338.0611 | 454.0507 | -115.9895 | 8,081.05 | 7,477.76 | 7,350.83 | 47.0 | 46.6 | 0.4293 | 0.0914 | -27.1 | -1.0% | -4.2% | 31,504,319 | -1,309,612 |
| 2026-01-07 | 8,010.00 | 51.35 | 5.51 | 40.16 | 0.0 | 11.4 | 417.8856 | 483.0480 | -65.1624 | 8,115.89 | 7,468.54 | 7,344.12 | 48.1 | 53.5 | 0.4505 | 0.0898 | -7.2 | -9.3% | -13.3% | 31,923,545 | -1,686,216 |
| 2026-01-06 | 8,380.00 | 57.17 | 14.47 | 49.70 | 12.7 | 22.8 | 487.2181 | 499.3365 | -12.1184 | 8,127.04 | 7,450.66 | 7,337.28 | 49.0 | 60.4 | 0.4792 | 0.0868 | 27.7 | -41.3% | -43.7% | 32,246,512 | -615,243 |
| 2026-01-02 | 8,750.00 | 63.88 | 69.40 | 62.29 | 33.5 | 33.5 | 543.4071 | 495.2045 | 48.2026 | 8,034.14 | 7,378.04 | 7,326.56 | 47.4 | 62.6 | 0.5318 | 0.0878 | 50.7 | -82.0% | -81.7% | 33,004,073 | 3,432,079 |
2026-01-23
종가 8,460.00
RSI14 / RSI2 / RSI7
58.8 / 89.8 / 64.2
StochRSI K / D
100.0 / 82.1
MACD / Sig / Hist
160.766 / 163.215 / -2.449
EMA20 / 60 / 120
8,096 / 7,651 / 7,464
ADX14 / ADX7
43.8 / 44.0
BBW
0.1966
ATR14_n
0.0691
CCI20
29.8
VolChg1d
-10.3%
ValChg1d
-10.0%
OBV
38,676,842
OBV_Chg3d
612,816
2026-01-22
종가 8,430.00
RSI14 / RSI2 / RSI7
58.3 / 87.8 / 63.2
StochRSI K / D
73.5 / 64.2
MACD / Sig / Hist
144.941 / 163.827 / -18.886
EMA20 / 60 / 120
8,058 / 7,624 / 7,447
ADX14 / ADX7
43.4 / 41.7
BBW
0.1970
ATR14_n
0.0723
CCI20
26.5
VolChg1d
17.5%
ValChg1d
19.5%
OBV
38,151,410
OBV_Chg3d
1,070,732
2026-01-21
종가 8,290.00
RSI14 / RSI2 / RSI7
56.3 / 76.5 / 59.0
StochRSI K / D
61.8 / 55.0
MACD / Sig / Hist
125.690 / 168.548 / -42.858
EMA20 / 60 / 120
8,019 / 7,597 / 7,431
ADX14 / ADX7
42.8 / 39.1
BBW
0.2016
ATR14_n
0.0759
CCI20
-12.0
VolChg1d
-49.3%
ValChg1d
-49.4%
OBV
37,565,703
OBV_Chg3d
157,257
2026-01-20
종가 8,300.00
RSI14 / RSI2 / RSI7
56.5 / 79.1 / 59.4
StochRSI K / D
62.7 / 48.2
MACD / Sig / Hist
113.545 / 179.263 / -65.719
EMA20 / 60 / 120
7,990 / 7,573 / 7,415
ADX14 / ADX7
42.4 / 36.7
BBW
0.2054
ATR14_n
0.0770
CCI20
-17.3
VolChg1d
200.0%
ValChg1d
214.4%
OBV
38,104,623
OBV_Chg3d
3,179,502
2026-01-19
종가 7,920.00
RSI14 / RSI2 / RSI7
50.8 / 41.8 / 47.4
StochRSI K / D
34.1 / 33.7
MACD / Sig / Hist
95.373 / 195.693 / -100.320
EMA20 / 60 / 120
7,958 / 7,548 / 7,400
ADX14 / ADX7
42.0 / 34.0
BBW
0.2194
ATR14_n
0.0805
CCI20
-55.0
VolChg1d
-87.0%
ValChg1d
-87.4%
OBV
37,264,771
OBV_Chg3d
6,097,564
2026-01-16
종가 8,150.00
RSI14 / RSI2 / RSI7
54.8 / 91.1 / 56.0
StochRSI K / D
45.1 / 33.2
MACD / Sig / Hist
109.487 / 220.779 / -111.292
EMA20 / 60 / 120
7,962 / 7,534 / 7,377
ADX14 / ADX7
41.9 / 32.3
BBW
0.2502
ATR14_n
0.0813
CCI20
-27.9
VolChg1d
-35.3%
ValChg1d
-34.3%
OBV
37,660,757
OBV_Chg3d
6,596,981
2026-01-15
종가 8,020.00
RSI14 / RSI2 / RSI7
52.8 / 86.6 / 51.7
StochRSI K / D
37.0 / 21.3
MACD / Sig / Hist
102.486 / 248.602 / -146.116
EMA20 / 60 / 120
7,942 / 7,513 / 7,364
ADX14 / ADX7
41.7 / 30.0
BBW
0.2511
ATR14_n
0.0809
CCI20
-42.1
VolChg1d
2,172.9%
ValChg1d
2,286.0%
OBV
35,136,835
OBV_Chg3d
3,857,201
2026-01-14
종가 7,640.00
RSI14 / RSI2 / RSI7
46.5 / 50.4 / 36.2
StochRSI K / D
10.7 / 5.7
MACD / Sig / Hist
105.296 / 285.131 / -179.835
EMA20 / 60 / 120
7,934 / 7,496 / 7,353
ADX14 / ADX7
41.5 / 27.3
BBW
0.3055
ATR14_n
0.0780
CCI20
-90.4
VolChg1d
-20.5%
ValChg1d
-19.0%
OBV
31,235,425
OBV_Chg3d
-269,265
2026-01-13
종가 7,500.00
RSI14 / RSI2 / RSI7
44.0 / 0.7 / 29.0
StochRSI K / D
0.0 / 0.7
MACD / Sig / Hist
146.045 / 330.095 / -184.050
EMA20 / 60 / 120
7,964 / 7,490 / 7,336
ADX14 / ADX7
42.9 / 31.3
BBW
0.3432
ATR14_n
0.0829
CCI20
-87.3
VolChg1d
-4.1%
ValChg1d
-6.2%
OBV
31,109,853
OBV_Chg3d
-440,914
2026-01-12
종가 7,670.00
RSI14 / RSI2 / RSI7
46.5 / 1.9 / 32.8
StochRSI K / D
0.0 / 1.4
MACD / Sig / Hist
210.172 / 376.092 / -165.920
EMA20 / 60 / 120
8,013 / 7,493 / 7,367
ADX14 / ADX7
44.4 / 35.3
BBW
0.3679
ATR14_n
0.0844
CCI20
-59.7
VolChg1d
6.6%
ValChg1d
5.5%
OBV
31,198,449
OBV_Chg3d
-644,282
2026-01-09
종가 7,750.00
RSI14 / RSI2 / RSI7
47.7 / 2.9 / 34.7
StochRSI K / D
0.0 / 2.9
MACD / Sig / Hist
271.668 / 417.574 / -145.906
EMA20 / 60 / 120
8,050 / 7,487 / 7,357
ADX14 / ADX7
45.5 / 40.5
BBW
0.4022
ATR14_n
0.0867
CCI20
-52.5
VolChg1d
-49.6%
ValChg1d
-49.6%
OBV
31,504,319
OBV_Chg3d
-842,656
2026-01-08
종가 7,750.00
RSI14 / RSI2 / RSI7
47.7 / 2.9 / 34.7
StochRSI K / D
0.0 / 5.7
MACD / Sig / Hist
338.061 / 454.051 / -115.990
EMA20 / 60 / 120
8,081 / 7,478 / 7,351
ADX14 / ADX7
47.0 / 46.6
BBW
0.4293
ATR14_n
0.0914
CCI20
-27.1
VolChg1d
-1.0%
ValChg1d
-4.2%
OBV
31,504,319
OBV_Chg3d
-1,309,612
2026-01-07
종가 8,010.00
RSI14 / RSI2 / RSI7
51.4 / 5.5 / 40.2
StochRSI K / D
0.0 / 11.4
MACD / Sig / Hist
417.886 / 483.048 / -65.162
EMA20 / 60 / 120
8,116 / 7,469 / 7,344
ADX14 / ADX7
48.1 / 53.5
BBW
0.4505
ATR14_n
0.0898
CCI20
-7.2
VolChg1d
-9.3%
ValChg1d
-13.3%
OBV
31,923,545
OBV_Chg3d
-1,686,216
2026-01-06
종가 8,380.00
RSI14 / RSI2 / RSI7
57.2 / 14.5 / 49.7
StochRSI K / D
12.7 / 22.8
MACD / Sig / Hist
487.218 / 499.337 / -12.118
EMA20 / 60 / 120
8,127 / 7,451 / 7,337
ADX14 / ADX7
49.0 / 60.4
BBW
0.4792
ATR14_n
0.0868
CCI20
27.7
VolChg1d
-41.3%
ValChg1d
-43.7%
OBV
32,246,512
OBV_Chg3d
-615,243
2026-01-02
종가 8,750.00
RSI14 / RSI2 / RSI7
63.9 / 69.4 / 62.3
StochRSI K / D
33.5 / 33.5
MACD / Sig / Hist
543.407 / 495.205 / 48.203
EMA20 / 60 / 120
8,034 / 7,378 / 7,327
ADX14 / ADX7
47.4 / 62.6
BBW
0.5318
ATR14_n
0.0878
CCI20
50.7
VolChg1d
-82.0%
ValChg1d
-81.7%
OBV
33,004,073
OBV_Chg3d
3,432,079
