예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
유일에너테크
340930
KOSDAQ
2,165.00
기준일: 2025-12-05
+25 (+1.17%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
4,247,585
코드
340930
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 51.7 · 중립 (RSI2 90.1, RSI7 58.8)
추세 양호 (ADX 20.3)
변동성 낮음 (~0%)
거래대금 양호 (약 92.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
51.7 / 90.1 / 58.8
RSI 51.7 · 중립 (RSI2 90.1, RSI7 58.8)
StochRSI (K/D)
100.0 / 78.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-65.99 / -47.55 / -18.44
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,103 / 2,043 / 1,907
단기·중기·장기 이동평균 구조
ADX14 / ADX7
20.3 / 36.5
추세 양호 (ADX 20.3)
BBW
0.03%
변동성 낮음 (~0%)
ATR14_n
11.51%
일 평균 변동폭 (가격 대비 비율)
CCI20
-11.3
±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.
60%
상승 비율
40%
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 | 2,165.00 | 51.69 | 90.08 | 58.84 | 100.0 | 78.1 | -65.9881 | -47.5480 | -18.4401 | 2,103.08 | 2,043.46 | 1,907.26 | 20.3 | 36.5 | 0.6328 | 0.1151 | -11.3 | -63.1% | -62.7% | 197,563,636 | 15,320,377 |
| 2025-12-04 | 2,140.00 | 50.90 | 88.63 | 57.32 | 100.0 | 56.1 | -82.9795 | -42.9380 | -40.0415 | 2,096.56 | 2,039.34 | 1,902.93 | 20.6 | 38.2 | 0.6474 | 0.1177 | -29.6 | 2,456.4% | 2,842.8% | 193,316,051 | 11,617,621 |
| 2025-12-03 | 1,859.00 | 40.75 | 35.91 | 33.81 | 13.6 | 12.3 | -100.9204 | -32.9365 | -67.9839 | 2,091.99 | 2,038.80 | 1,948.61 | 21.0 | 40.1 | 0.6773 | 0.1277 | -76.9 | -17.3% | -19.7% | 269,190,871 | -915,029 |
| 2025-12-02 | 1,916.00 | 42.40 | 67.77 | 37.39 | 15.6 | 11.0 | -93.7336 | -15.9405 | -77.7931 | 2,116.52 | 2,044.89 | 1,950.12 | 21.9 | 38.4 | 0.6581 | 0.1302 | -83.0 | -46.0% | -43.8% | 269,641,643 | -973,674 |
| 2025-12-01 | 1,840.00 | 39.36 | 21.14 | 28.77 | 4.3 | 6.3 | -89.0008 | 3.5077 | -92.5085 | 2,137.62 | 2,049.26 | 1,950.69 | 22.7 | 36.4 | 0.6452 | 0.1409 | -92.8 | 98.1% | 93.0% | 269,096,814 | -579,642 |
| 2025-11-28 | 1,889.00 | 40.64 | 39.61 | 31.14 | 9.0 | 8.3 | -73.9273 | 26.6349 | -100.5621 | 2,168.95 | 2,056.36 | 1,952.55 | 23.7 | 34.3 | 0.6075 | 0.1405 | -101.7 | -45.7% | -47.0% | 270,105,900 | 1,385,504 |
| 2025-11-27 | 1,933.00 | 41.78 | 65.20 | 33.25 | 13.2 | 7.5 | -58.6017 | 51.7754 | -110.3772 | 2,198.42 | 2,062.03 | 1,953.62 | 25.1 | 32.9 | 0.5719 | 0.1452 | -121.2 | -1.8% | 2.2% | 270,615,317 | 1,437,679 |
| 2025-11-26 | 1,858.00 | 39.08 | 22.58 | 25.92 | 3.3 | 1.9 | -42.6684 | 79.3697 | -122.0381 | 2,226.36 | 2,066.40 | 1,953.96 | 26.6 | 31.2 | 0.5375 | 0.1545 | -143.0 | 109.1% | 111.9% | 269,676,456 | -20,050 |
| 2025-11-25 | 1,833.00 | 38.20 | 2.73 | 23.52 | 0.0 | 0.4 | -14.0747 | 109.8792 | -123.9540 | 2,265.13 | 2,073.47 | 1,955.58 | 28.2 | 29.5 | 0.4947 | 0.1601 | -165.2 | -11.9% | -15.4% | 268,720,396 | -1,738,179 |
| 2025-11-24 | 1,909.00 | 39.83 | 4.47 | 25.68 | 0.0 | 0.8 | 25.1714 | 140.8677 | -115.6963 | 2,310.62 | 2,081.62 | 1,957.64 | 30.2 | 28.1 | 0.4315 | 0.1588 | -179.5 | -31.9% | -34.2% | 269,177,638 | -726,406 |
| 2025-11-21 | 1,976.00 | 41.28 | 6.22 | 27.61 | 0.0 | 1.7 | 67.1594 | 169.7918 | -102.6324 | 2,352.90 | 2,087.47 | 1,958.45 | 32.5 | 27.2 | 0.3711 | 0.1591 | -181.0 | 37.4% | 21.8% | 269,696,506 | -826,885 |
| 2025-11-20 | 2,230.00 | 47.34 | 24.21 | 36.48 | 3.8 | 3.3 | 112.9527 | 195.4499 | -82.4972 | 2,392.57 | 2,091.25 | 1,958.16 | 34.6 | 27.3 | 0.3538 | 0.1425 | -116.5 | -10.5% | -9.2% | 270,458,575 | 1,548,767 |
| 2025-11-19 | 2,200.00 | 46.47 | 8.61 | 34.35 | 0.0 | 2.9 | 143.8969 | 216.0742 | -72.1773 | 2,409.68 | 2,086.55 | 1,953.59 | 36.3 | 29.5 | 0.4772 | 0.1507 | -77.5 | -61.6% | -64.4% | 269,904,044 | -206,740 |
| 2025-11-18 | 2,370.00 | 50.85 | 20.66 | 41.06 | 4.7 | 5.7 | 184.3543 | 234.1185 | -49.7642 | 2,431.75 | 2,082.70 | 1,949.45 | 38.0 | 32.9 | 0.5520 | 0.1428 | -27.4 | 34.4% | 36.4% | 270,523,391 | -897,119 |
| 2025-11-17 | 2,335.00 | 49.95 | 7.31 | 38.95 | 0.0 | 6.7 | 216.0022 | 246.5596 | -30.5574 | 2,438.26 | 2,072.96 | 1,942.38 | 39.1 | 37.7 | 0.6223 | 0.1489 | -8.5 | -8.3% | -17.3% | 268,909,808 | 4,135,564 |
2025-12-05
종가 2,165.00
RSI14 / RSI2 / RSI7
51.7 / 90.1 / 58.8
StochRSI K / D
100.0 / 78.1
MACD / Sig / Hist
-65.988 / -47.548 / -18.440
EMA20 / 60 / 120
2,103 / 2,043 / 1,907
ADX14 / ADX7
20.3 / 36.5
BBW
0.6328
ATR14_n
0.1151
CCI20
-11.3
VolChg1d
-63.1%
ValChg1d
-62.7%
OBV
197,563,636
OBV_Chg3d
15,320,377
2025-12-04
종가 2,140.00
RSI14 / RSI2 / RSI7
50.9 / 88.6 / 57.3
StochRSI K / D
100.0 / 56.1
MACD / Sig / Hist
-82.980 / -42.938 / -40.042
EMA20 / 60 / 120
2,097 / 2,039 / 1,903
ADX14 / ADX7
20.6 / 38.2
BBW
0.6474
ATR14_n
0.1177
CCI20
-29.6
VolChg1d
2,456.4%
ValChg1d
2,842.8%
OBV
193,316,051
OBV_Chg3d
11,617,621
2025-12-03
종가 1,859.00
RSI14 / RSI2 / RSI7
40.8 / 35.9 / 33.8
StochRSI K / D
13.6 / 12.3
MACD / Sig / Hist
-100.920 / -32.937 / -67.984
EMA20 / 60 / 120
2,092 / 2,039 / 1,949
ADX14 / ADX7
21.0 / 40.1
BBW
0.6773
ATR14_n
0.1277
CCI20
-76.9
VolChg1d
-17.3%
ValChg1d
-19.7%
OBV
269,190,871
OBV_Chg3d
-915,029
2025-12-02
종가 1,916.00
RSI14 / RSI2 / RSI7
42.4 / 67.8 / 37.4
StochRSI K / D
15.6 / 11.0
MACD / Sig / Hist
-93.734 / -15.941 / -77.793
EMA20 / 60 / 120
2,117 / 2,045 / 1,950
ADX14 / ADX7
21.9 / 38.4
BBW
0.6581
ATR14_n
0.1302
CCI20
-83.0
VolChg1d
-46.0%
ValChg1d
-43.8%
OBV
269,641,643
OBV_Chg3d
-973,674
2025-12-01
종가 1,840.00
RSI14 / RSI2 / RSI7
39.4 / 21.1 / 28.8
StochRSI K / D
4.3 / 6.3
MACD / Sig / Hist
-89.001 / 3.508 / -92.509
EMA20 / 60 / 120
2,138 / 2,049 / 1,951
ADX14 / ADX7
22.7 / 36.4
BBW
0.6452
ATR14_n
0.1409
CCI20
-92.8
VolChg1d
98.1%
ValChg1d
93.0%
OBV
269,096,814
OBV_Chg3d
-579,642
2025-11-28
종가 1,889.00
RSI14 / RSI2 / RSI7
40.6 / 39.6 / 31.1
StochRSI K / D
9.0 / 8.3
MACD / Sig / Hist
-73.927 / 26.635 / -100.562
EMA20 / 60 / 120
2,169 / 2,056 / 1,953
ADX14 / ADX7
23.7 / 34.3
BBW
0.6075
ATR14_n
0.1405
CCI20
-101.7
VolChg1d
-45.7%
ValChg1d
-47.0%
OBV
270,105,900
OBV_Chg3d
1,385,504
2025-11-27
종가 1,933.00
RSI14 / RSI2 / RSI7
41.8 / 65.2 / 33.3
StochRSI K / D
13.2 / 7.5
MACD / Sig / Hist
-58.602 / 51.775 / -110.377
EMA20 / 60 / 120
2,198 / 2,062 / 1,954
ADX14 / ADX7
25.1 / 32.9
BBW
0.5719
ATR14_n
0.1452
CCI20
-121.2
VolChg1d
-1.8%
ValChg1d
2.2%
OBV
270,615,317
OBV_Chg3d
1,437,679
2025-11-26
종가 1,858.00
RSI14 / RSI2 / RSI7
39.1 / 22.6 / 25.9
StochRSI K / D
3.3 / 1.9
MACD / Sig / Hist
-42.668 / 79.370 / -122.038
EMA20 / 60 / 120
2,226 / 2,066 / 1,954
ADX14 / ADX7
26.6 / 31.2
BBW
0.5375
ATR14_n
0.1545
CCI20
-143.0
VolChg1d
109.1%
ValChg1d
111.9%
OBV
269,676,456
OBV_Chg3d
-20,050
2025-11-25
종가 1,833.00
RSI14 / RSI2 / RSI7
38.2 / 2.7 / 23.5
StochRSI K / D
0.0 / 0.4
MACD / Sig / Hist
-14.075 / 109.879 / -123.954
EMA20 / 60 / 120
2,265 / 2,073 / 1,956
ADX14 / ADX7
28.2 / 29.5
BBW
0.4947
ATR14_n
0.1601
CCI20
-165.2
VolChg1d
-11.9%
ValChg1d
-15.4%
OBV
268,720,396
OBV_Chg3d
-1,738,179
2025-11-24
종가 1,909.00
RSI14 / RSI2 / RSI7
39.8 / 4.5 / 25.7
StochRSI K / D
0.0 / 0.8
MACD / Sig / Hist
25.171 / 140.868 / -115.696
EMA20 / 60 / 120
2,311 / 2,082 / 1,958
ADX14 / ADX7
30.2 / 28.1
BBW
0.4315
ATR14_n
0.1588
CCI20
-179.5
VolChg1d
-31.9%
ValChg1d
-34.2%
OBV
269,177,638
OBV_Chg3d
-726,406
2025-11-21
종가 1,976.00
RSI14 / RSI2 / RSI7
41.3 / 6.2 / 27.6
StochRSI K / D
0.0 / 1.7
MACD / Sig / Hist
67.159 / 169.792 / -102.632
EMA20 / 60 / 120
2,353 / 2,087 / 1,958
ADX14 / ADX7
32.5 / 27.2
BBW
0.3711
ATR14_n
0.1591
CCI20
-181.0
VolChg1d
37.4%
ValChg1d
21.8%
OBV
269,696,506
OBV_Chg3d
-826,885
2025-11-20
종가 2,230.00
RSI14 / RSI2 / RSI7
47.3 / 24.2 / 36.5
StochRSI K / D
3.8 / 3.3
MACD / Sig / Hist
112.953 / 195.450 / -82.497
EMA20 / 60 / 120
2,393 / 2,091 / 1,958
ADX14 / ADX7
34.6 / 27.3
BBW
0.3538
ATR14_n
0.1425
CCI20
-116.5
VolChg1d
-10.5%
ValChg1d
-9.2%
OBV
270,458,575
OBV_Chg3d
1,548,767
2025-11-19
종가 2,200.00
RSI14 / RSI2 / RSI7
46.5 / 8.6 / 34.4
StochRSI K / D
0.0 / 2.9
MACD / Sig / Hist
143.897 / 216.074 / -72.177
EMA20 / 60 / 120
2,410 / 2,087 / 1,954
ADX14 / ADX7
36.3 / 29.5
BBW
0.4772
ATR14_n
0.1507
CCI20
-77.5
VolChg1d
-61.6%
ValChg1d
-64.4%
OBV
269,904,044
OBV_Chg3d
-206,740
2025-11-18
종가 2,370.00
RSI14 / RSI2 / RSI7
50.9 / 20.7 / 41.1
StochRSI K / D
4.7 / 5.7
MACD / Sig / Hist
184.354 / 234.119 / -49.764
EMA20 / 60 / 120
2,432 / 2,083 / 1,949
ADX14 / ADX7
38.0 / 32.9
BBW
0.5520
ATR14_n
0.1428
CCI20
-27.4
VolChg1d
34.4%
ValChg1d
36.4%
OBV
270,523,391
OBV_Chg3d
-897,119
2025-11-17
종가 2,335.00
RSI14 / RSI2 / RSI7
50.0 / 7.3 / 39.0
StochRSI K / D
0.0 / 6.7
MACD / Sig / Hist
216.002 / 246.560 / -30.557
EMA20 / 60 / 120
2,438 / 2,073 / 1,942
ADX14 / ADX7
39.1 / 37.7
BBW
0.6223
ATR14_n
0.1489
CCI20
-8.5
VolChg1d
-8.3%
ValChg1d
-17.3%
OBV
268,909,808
OBV_Chg3d
4,135,564
