예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
유일로보틱스
388720
KOSDAQ
83,600.00
기준일: 2025-12-05
-3200 (-3.69%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
226,397
코드
388720
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 54.6 · 중립 (RSI2 26.6, RSI7 57.1)
추세 양호 (ADX 23.6)
변동성 낮음 (~0%)
거래대금 양호 (약 189.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
54.6 / 26.6 / 57.1
RSI 54.6 · 중립 (RSI2 26.6, RSI7 57.1)
StochRSI (K/D)
73.0 / 84.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,131.13 / 248.27 / 882.86
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
81,011 / 78,699 / 76,728
단기·중기·장기 이동평균 구조
ADX14 / ADX7
23.6 / 35.7
추세 양호 (ADX 23.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.01%
일 평균 변동폭 (가격 대비 비율)
CCI20
96.5
±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.
70%
상승 비율
30%
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 | 83,600.00 | 54.59 | 26.62 | 57.07 | 73.0 | 84.8 | 1,131.1293 | 248.2678 | 882.8615 | 81,010.56 | 78,698.76 | 76,728.35 | 23.6 | 35.7 | 0.2201 | 0.0601 | 96.5 | -29.8% | -32.4% | 3,765,620 | 199,420 |
| 2025-12-04 | 86,800.00 | 60.05 | 98.77 | 71.10 | 100.0 | 96.6 | 1,036.5896 | 27.5524 | 1,009.0372 | 80,737.99 | 78,532.62 | 76,612.86 | 23.4 | 36.9 | 0.2175 | 0.0563 | 167.3 | 212.2% | 215.1% | 3,992,017 | 585,921 |
| 2025-12-03 | 86,000.00 | 59.10 | 98.14 | 69.49 | 100.0 | 93.2 | 575.0549 | -224.6654 | 799.7202 | 80,099.89 | 78,171.81 | 74,611.91 | 22.0 | 33.0 | 0.2046 | 0.0572 | 133.5 | -35.5% | -35.4% | 131,134,941 | 523,984 |
| 2025-12-02 | 85,900.00 | 58.99 | 98.08 | 69.31 | 100.0 | 86.3 | 59.0255 | -424.5954 | 483.6209 | 79,478.82 | 77,906.45 | 74,420.51 | 21.0 | 29.8 | 0.2076 | 0.0585 | 114.5 | -38.6% | -35.7% | 131,031,647 | 643,947 |
| 2025-12-01 | 82,100.00 | 54.56 | 94.84 | 61.87 | 90.6 | 72.6 | -590.2924 | -545.5007 | -44.7917 | 78,802.91 | 77,635.48 | 74,227.58 | 20.0 | 26.5 | 0.2538 | 0.0618 | 72.2 | 16.7% | 17.2% | 130,871,543 | 547,304 |
| 2025-11-28 | 81,800.00 | 54.19 | 94.47 | 61.23 | 88.3 | 54.7 | -1,023.5629 | -534.3027 | -489.2602 | 78,455.85 | 77,484.14 | 74,095.27 | 19.0 | 22.6 | 0.2999 | 0.0597 | -7.5 | 251.8% | 281.7% | 130,610,957 | 329,165 |
| 2025-11-27 | 75,400.00 | 45.59 | 76.67 | 44.20 | 35.4 | 21.0 | -1,531.1401 | -411.9877 | -1,119.1524 | 78,103.83 | 77,337.84 | 73,965.78 | 18.8 | 21.3 | 0.3080 | 0.0626 | -91.6 | 49.5% | 54.4% | 130,387,700 | 41,278 |
| 2025-11-26 | 73,000.00 | 41.78 | 41.13 | 35.03 | 12.0 | 6.6 | -1,505.0856 | -132.1996 | -1,372.8860 | 78,388.44 | 77,403.53 | 73,941.67 | 19.9 | 23.9 | 0.3013 | 0.0666 | -134.0 | -34.3% | -33.2% | 130,324,239 | -85,524 |
| 2025-11-25 | 71,800.00 | 39.83 | 4.93 | 30.11 | 0.0 | 1.3 | -1,205.5748 | 211.0219 | -1,416.5967 | 78,955.65 | 77,552.80 | 73,957.50 | 21.0 | 22.8 | 0.2860 | 0.0710 | -148.3 | 2.0% | -0.1% | 130,281,792 | -202,295 |
| 2025-11-24 | 73,300.00 | 41.45 | 8.02 | 32.77 | 0.0 | 2.5 | -683.5726 | 565.1711 | -1,248.7437 | 79,708.87 | 77,747.81 | 73,993.76 | 22.3 | 21.6 | 0.2636 | 0.0708 | -140.4 | -14.8% | -16.5% | 130,346,422 | -215,677 |
| 2025-11-21 | 74,800.00 | 43.07 | 11.65 | 35.45 | 0.0 | 5.1 | -160.0925 | 877.3570 | -1,037.4495 | 80,383.49 | 77,898.58 | 74,005.42 | 24.0 | 21.3 | 0.2445 | 0.0705 | -132.2 | -4.7% | -10.6% | 130,409,763 | -1,983 |
| 2025-11-20 | 79,700.00 | 48.87 | 45.01 | 46.01 | 9.4 | 10.1 | 357.6599 | 1,136.7194 | -779.0595 | 80,971.23 | 78,003.62 | 73,992.07 | 25.4 | 22.8 | 0.2317 | 0.0663 | -40.0 | -48.1% | -48.6% | 130,484,087 | -12,952 |
| 2025-11-19 | 80,500.00 | 49.88 | 58.73 | 48.01 | 13.4 | 10.9 | 514.3888 | 1,331.4843 | -817.0955 | 81,105.04 | 77,946.12 | 73,896.13 | 25.5 | 22.9 | 0.2376 | 0.0679 | -37.7 | 76.3% | 81.9% | 130,562,099 | 117,592 |
| 2025-11-18 | 78,000.00 | 46.66 | 21.18 | 41.16 | 0.7 | 8.3 | 625.4953 | 1,535.7582 | -910.2628 | 81,168.73 | 77,859.54 | 73,785.15 | 25.7 | 22.9 | 0.2391 | 0.0712 | -77.3 | 62.4% | 56.5% | 130,411,746 | -139,497 |
| 2025-11-17 | 80,900.00 | 50.14 | 44.85 | 47.37 | 14.4 | 15.8 | 1,012.7550 | 1,763.3239 | -750.5689 | 81,502.28 | 77,854.78 | 73,714.31 | 26.3 | 25.1 | 0.2350 | 0.0699 | -35.6 | -50.8% | -50.4% | 130,497,039 | 238,464 |
2025-12-05
종가 83,600.00
RSI14 / RSI2 / RSI7
54.6 / 26.6 / 57.1
StochRSI K / D
73.0 / 84.8
MACD / Sig / Hist
1,131.129 / 248.268 / 882.862
EMA20 / 60 / 120
81,011 / 78,699 / 76,728
ADX14 / ADX7
23.6 / 35.7
BBW
0.2201
ATR14_n
0.0601
CCI20
96.5
VolChg1d
-29.8%
ValChg1d
-32.4%
OBV
3,765,620
OBV_Chg3d
199,420
2025-12-04
종가 86,800.00
RSI14 / RSI2 / RSI7
60.1 / 98.8 / 71.1
StochRSI K / D
100.0 / 96.6
MACD / Sig / Hist
1,036.590 / 27.552 / 1,009.037
EMA20 / 60 / 120
80,738 / 78,533 / 76,613
ADX14 / ADX7
23.4 / 36.9
BBW
0.2175
ATR14_n
0.0563
CCI20
167.3
VolChg1d
212.2%
ValChg1d
215.1%
OBV
3,992,017
OBV_Chg3d
585,921
2025-12-03
종가 86,000.00
RSI14 / RSI2 / RSI7
59.1 / 98.1 / 69.5
StochRSI K / D
100.0 / 93.2
MACD / Sig / Hist
575.055 / -224.665 / 799.720
EMA20 / 60 / 120
80,100 / 78,172 / 74,612
ADX14 / ADX7
22.0 / 33.0
BBW
0.2046
ATR14_n
0.0572
CCI20
133.5
VolChg1d
-35.5%
ValChg1d
-35.4%
OBV
131,134,941
OBV_Chg3d
523,984
2025-12-02
종가 85,900.00
RSI14 / RSI2 / RSI7
59.0 / 98.1 / 69.3
StochRSI K / D
100.0 / 86.3
MACD / Sig / Hist
59.026 / -424.595 / 483.621
EMA20 / 60 / 120
79,479 / 77,906 / 74,421
ADX14 / ADX7
21.0 / 29.8
BBW
0.2076
ATR14_n
0.0585
CCI20
114.5
VolChg1d
-38.6%
ValChg1d
-35.7%
OBV
131,031,647
OBV_Chg3d
643,947
2025-12-01
종가 82,100.00
RSI14 / RSI2 / RSI7
54.6 / 94.8 / 61.9
StochRSI K / D
90.6 / 72.6
MACD / Sig / Hist
-590.292 / -545.501 / -44.792
EMA20 / 60 / 120
78,803 / 77,635 / 74,228
ADX14 / ADX7
20.0 / 26.5
BBW
0.2538
ATR14_n
0.0618
CCI20
72.2
VolChg1d
16.7%
ValChg1d
17.2%
OBV
130,871,543
OBV_Chg3d
547,304
2025-11-28
종가 81,800.00
RSI14 / RSI2 / RSI7
54.2 / 94.5 / 61.2
StochRSI K / D
88.3 / 54.7
MACD / Sig / Hist
-1,023.563 / -534.303 / -489.260
EMA20 / 60 / 120
78,456 / 77,484 / 74,095
ADX14 / ADX7
19.0 / 22.6
BBW
0.2999
ATR14_n
0.0597
CCI20
-7.5
VolChg1d
251.8%
ValChg1d
281.7%
OBV
130,610,957
OBV_Chg3d
329,165
2025-11-27
종가 75,400.00
RSI14 / RSI2 / RSI7
45.6 / 76.7 / 44.2
StochRSI K / D
35.4 / 21.0
MACD / Sig / Hist
-1,531.140 / -411.988 / -1,119.152
EMA20 / 60 / 120
78,104 / 77,338 / 73,966
ADX14 / ADX7
18.8 / 21.3
BBW
0.3080
ATR14_n
0.0626
CCI20
-91.6
VolChg1d
49.5%
ValChg1d
54.4%
OBV
130,387,700
OBV_Chg3d
41,278
2025-11-26
종가 73,000.00
RSI14 / RSI2 / RSI7
41.8 / 41.1 / 35.0
StochRSI K / D
12.0 / 6.6
MACD / Sig / Hist
-1,505.086 / -132.200 / -1,372.886
EMA20 / 60 / 120
78,388 / 77,404 / 73,942
ADX14 / ADX7
19.9 / 23.9
BBW
0.3013
ATR14_n
0.0666
CCI20
-134.0
VolChg1d
-34.3%
ValChg1d
-33.2%
OBV
130,324,239
OBV_Chg3d
-85,524
2025-11-25
종가 71,800.00
RSI14 / RSI2 / RSI7
39.8 / 4.9 / 30.1
StochRSI K / D
0.0 / 1.3
MACD / Sig / Hist
-1,205.575 / 211.022 / -1,416.597
EMA20 / 60 / 120
78,956 / 77,553 / 73,958
ADX14 / ADX7
21.0 / 22.8
BBW
0.2860
ATR14_n
0.0710
CCI20
-148.3
VolChg1d
2.0%
ValChg1d
-0.1%
OBV
130,281,792
OBV_Chg3d
-202,295
2025-11-24
종가 73,300.00
RSI14 / RSI2 / RSI7
41.5 / 8.0 / 32.8
StochRSI K / D
0.0 / 2.5
MACD / Sig / Hist
-683.573 / 565.171 / -1,248.744
EMA20 / 60 / 120
79,709 / 77,748 / 73,994
ADX14 / ADX7
22.3 / 21.6
BBW
0.2636
ATR14_n
0.0708
CCI20
-140.4
VolChg1d
-14.8%
ValChg1d
-16.5%
OBV
130,346,422
OBV_Chg3d
-215,677
2025-11-21
종가 74,800.00
RSI14 / RSI2 / RSI7
43.1 / 11.7 / 35.5
StochRSI K / D
0.0 / 5.1
MACD / Sig / Hist
-160.093 / 877.357 / -1,037.450
EMA20 / 60 / 120
80,383 / 77,899 / 74,005
ADX14 / ADX7
24.0 / 21.3
BBW
0.2445
ATR14_n
0.0705
CCI20
-132.2
VolChg1d
-4.7%
ValChg1d
-10.6%
OBV
130,409,763
OBV_Chg3d
-1,983
2025-11-20
종가 79,700.00
RSI14 / RSI2 / RSI7
48.9 / 45.0 / 46.0
StochRSI K / D
9.4 / 10.1
MACD / Sig / Hist
357.660 / 1,136.719 / -779.060
EMA20 / 60 / 120
80,971 / 78,004 / 73,992
ADX14 / ADX7
25.4 / 22.8
BBW
0.2317
ATR14_n
0.0663
CCI20
-40.0
VolChg1d
-48.1%
ValChg1d
-48.6%
OBV
130,484,087
OBV_Chg3d
-12,952
2025-11-19
종가 80,500.00
RSI14 / RSI2 / RSI7
49.9 / 58.7 / 48.0
StochRSI K / D
13.4 / 10.9
MACD / Sig / Hist
514.389 / 1,331.484 / -817.096
EMA20 / 60 / 120
81,105 / 77,946 / 73,896
ADX14 / ADX7
25.5 / 22.9
BBW
0.2376
ATR14_n
0.0679
CCI20
-37.7
VolChg1d
76.3%
ValChg1d
81.9%
OBV
130,562,099
OBV_Chg3d
117,592
2025-11-18
종가 78,000.00
RSI14 / RSI2 / RSI7
46.7 / 21.2 / 41.2
StochRSI K / D
0.7 / 8.3
MACD / Sig / Hist
625.495 / 1,535.758 / -910.263
EMA20 / 60 / 120
81,169 / 77,860 / 73,785
ADX14 / ADX7
25.7 / 22.9
BBW
0.2391
ATR14_n
0.0712
CCI20
-77.3
VolChg1d
62.4%
ValChg1d
56.5%
OBV
130,411,746
OBV_Chg3d
-139,497
2025-11-17
종가 80,900.00
RSI14 / RSI2 / RSI7
50.1 / 44.9 / 47.4
StochRSI K / D
14.4 / 15.8
MACD / Sig / Hist
1,012.755 / 1,763.324 / -750.569
EMA20 / 60 / 120
81,502 / 77,855 / 73,714
ADX14 / ADX7
26.3 / 25.1
BBW
0.2350
ATR14_n
0.0699
CCI20
-35.6
VolChg1d
-50.8%
ValChg1d
-50.4%
OBV
130,497,039
OBV_Chg3d
238,464
