예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
아이비젼웍스
469750
KOSDAQ
1,520.00
기준일: 2025-12-05
-103 (-6.35%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
6,254,712
코드
469750
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.2 · 강한 모멘텀 (RSI2 39.3, RSI7 63.5)
추세 강함 (ADX 25.2)
변동성 낮음 (~0%)
거래대금 양호 (약 95.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.2 / 39.3 / 63.5
RSI 60.2 · 강한 모멘텀 (RSI2 39.3, RSI7 63.5)
StochRSI (K/D)
71.2 / 80.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
47.45 / -17.04 / 64.49
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,327 / 1,322 / 1,253
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.2 / 49.0
추세 강함 (ADX 25.2)
BBW
0.04%
변동성 낮음 (~0%)
ATR14_n
8.39%
일 평균 변동폭 (가격 대비 비율)
CCI20
158.9
±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.
33.3%
상승 비율
66.7%
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 | 1,520.00 | 60.20 | 39.25 | 63.51 | 71.2 | 80.4 | 47.4513 | -17.0407 | 64.4920 | 1,327.45 | 1,322.06 | 1,253.20 | 25.2 | 49.0 | 0.5868 | 0.0839 | 158.9 | 2.0% | -4.5% | 445,043,464 | 34,351,217 |
| 2025-12-04 | 1,623.00 | 66.80 | 67.71 | 74.66 | 85.8 | 89.6 | 35.9425 | -33.1637 | 69.1062 | 1,307.18 | 1,315.35 | 1,248.71 | 23.6 | 47.8 | 0.5585 | 0.0757 | 231.4 | -86.9% | -87.6% | 451,298,176 | 48,454,697 |
| 2025-12-03 | 1,712.00 | 73.23 | 98.61 | 85.82 | 100.0 | 93.3 | 10.2419 | -50.4421 | 60.6840 | 1,273.93 | 1,306.03 | 1,282.21 | 21.4 | 44.6 | 0.4870 | 0.0697 | 346.2 | 495.5% | 575.6% | 343,845,469 | 55,190,908 |
| 2025-12-02 | 1,509.00 | 66.37 | 97.11 | 79.96 | 100.0 | 86.6 | -31.7708 | -65.6131 | 33.8423 | 1,227.82 | 1,292.27 | 1,274.98 | 18.3 | 38.5 | 0.3284 | 0.0706 | 212.7 | 1,205.3% | 1,596.6% | 297,104,631 | 7,692,972 |
| 2025-12-01 | 1,161.00 | 43.19 | 58.53 | 49.03 | 78.1 | 73.3 | -64.2630 | -74.0737 | 9.8107 | 1,198.22 | 1,284.92 | 1,271.05 | 16.2 | 33.3 | 0.2644 | 0.0758 | -31.1 | -20.6% | -19.8% | 289,255,863 | -2,196,685 |
| 2025-11-28 | 1,150.00 | 42.02 | 47.45 | 46.81 | 72.1 | 68.5 | -69.3675 | -76.5264 | 7.1589 | 1,202.14 | 1,289.12 | 1,272.90 | 16.4 | 34.0 | 0.3154 | 0.0794 | -41.6 | -62.9% | -63.2% | 288,654,561 | 13,763,771 |
| 2025-11-27 | 1,160.00 | 42.77 | 54.01 | 48.46 | 75.9 | 64.9 | -73.7536 | -78.3161 | 4.5625 | 1,207.63 | 1,293.84 | 1,274.96 | 16.6 | 35.0 | 0.3193 | 0.0819 | -20.1 | -87.7% | -88.3% | 289,411,659 | 14,704,594 |
| 2025-11-26 | 1,220.00 | 47.46 | 92.30 | 59.17 | 100.0 | 53.8 | -79.2974 | -79.4568 | 0.1594 | 1,212.64 | 1,298.37 | 1,276.90 | 16.7 | 35.4 | 0.3277 | 0.0770 | -14.6 | 8,914.4% | 10,178.1% | 291,452,548 | 16,299,854 |
| 2025-11-25 | 1,070.00 | 29.51 | 32.46 | 22.40 | 13.4 | 7.6 | -91.3288 | -79.4966 | -11.8322 | 1,211.87 | 1,301.03 | 1,277.85 | 16.8 | 35.8 | 0.3346 | 0.0755 | -131.6 | -58.8% | -58.4% | 274,890,790 | -520,714 |
| 2025-11-24 | 1,060.00 | 27.99 | 8.84 | 18.19 | 0.0 | 1.8 | -90.0842 | -76.5386 | -13.5457 | 1,226.80 | 1,308.86 | 1,281.35 | 15.7 | 31.8 | 0.3246 | 0.0765 | -153.7 | 72.2% | 69.2% | 274,707,065 | -551,916 |
| 2025-11-21 | 1,079.00 | 29.10 | 13.23 | 19.95 | 0.0 | 3.6 | -86.1672 | -73.1521 | -13.0150 | 1,244.36 | 1,317.30 | 1,285.07 | 14.6 | 27.0 | 0.3078 | 0.0749 | -150.5 | 69.7% | 61.9% | 275,152,694 | -281,378 |
| 2025-11-20 | 1,131.00 | 32.36 | 41.46 | 25.83 | 14.0 | 7.3 | -81.8488 | -69.8984 | -11.9504 | 1,261.77 | 1,325.38 | 1,288.53 | 13.9 | 23.5 | 0.2923 | 0.0726 | -134.2 | -12.9% | -11.3% | 275,411,504 | -321,486 |
| 2025-11-19 | 1,111.00 | 29.54 | 0.74 | 17.86 | 0.0 | 0.6 | -80.4410 | -66.9108 | -13.5302 | 1,275.53 | 1,331.96 | 1,291.18 | 13.9 | 21.8 | 0.2826 | 0.0772 | -156.8 | -41.4% | -42.6% | 275,258,981 | -683,409 |
| 2025-11-18 | 1,133.00 | 30.85 | 1.19 | 19.87 | 0.0 | 1.2 | -75.4377 | -63.5282 | -11.9095 | 1,292.85 | 1,339.45 | 1,294.21 | 13.8 | 19.7 | 0.2552 | 0.0775 | -162.9 | 42.8% | 36.4% | 275,434,072 | -783,773 |
| 2025-11-17 | 1,186.00 | 34.26 | 4.70 | 25.90 | 0.0 | 2.4 | -70.1944 | -60.5509 | -9.6435 | 1,309.68 | 1,346.45 | 1,296.91 | 13.7 | 17.3 | 0.2260 | 0.0732 | -138.7 | -24.0% | -24.6% | 275,732,990 | -636,254 |
2025-12-05
종가 1,520.00
RSI14 / RSI2 / RSI7
60.2 / 39.3 / 63.5
StochRSI K / D
71.2 / 80.4
MACD / Sig / Hist
47.451 / -17.041 / 64.492
EMA20 / 60 / 120
1,327 / 1,322 / 1,253
ADX14 / ADX7
25.2 / 49.0
BBW
0.5868
ATR14_n
0.0839
CCI20
158.9
VolChg1d
2.0%
ValChg1d
-4.5%
OBV
445,043,464
OBV_Chg3d
34,351,217
2025-12-04
종가 1,623.00
RSI14 / RSI2 / RSI7
66.8 / 67.7 / 74.7
StochRSI K / D
85.8 / 89.6
MACD / Sig / Hist
35.943 / -33.164 / 69.106
EMA20 / 60 / 120
1,307 / 1,315 / 1,249
ADX14 / ADX7
23.6 / 47.8
BBW
0.5585
ATR14_n
0.0757
CCI20
231.4
VolChg1d
-86.9%
ValChg1d
-87.6%
OBV
451,298,176
OBV_Chg3d
48,454,697
2025-12-03
종가 1,712.00
RSI14 / RSI2 / RSI7
73.2 / 98.6 / 85.8
StochRSI K / D
100.0 / 93.3
MACD / Sig / Hist
10.242 / -50.442 / 60.684
EMA20 / 60 / 120
1,274 / 1,306 / 1,282
ADX14 / ADX7
21.4 / 44.6
BBW
0.4870
ATR14_n
0.0697
CCI20
346.2
VolChg1d
495.5%
ValChg1d
575.6%
OBV
343,845,469
OBV_Chg3d
55,190,908
2025-12-02
종가 1,509.00
RSI14 / RSI2 / RSI7
66.4 / 97.1 / 80.0
StochRSI K / D
100.0 / 86.6
MACD / Sig / Hist
-31.771 / -65.613 / 33.842
EMA20 / 60 / 120
1,228 / 1,292 / 1,275
ADX14 / ADX7
18.3 / 38.5
BBW
0.3284
ATR14_n
0.0706
CCI20
212.7
VolChg1d
1,205.3%
ValChg1d
1,596.6%
OBV
297,104,631
OBV_Chg3d
7,692,972
2025-12-01
종가 1,161.00
RSI14 / RSI2 / RSI7
43.2 / 58.5 / 49.0
StochRSI K / D
78.1 / 73.3
MACD / Sig / Hist
-64.263 / -74.074 / 9.811
EMA20 / 60 / 120
1,198 / 1,285 / 1,271
ADX14 / ADX7
16.2 / 33.3
BBW
0.2644
ATR14_n
0.0758
CCI20
-31.1
VolChg1d
-20.6%
ValChg1d
-19.8%
OBV
289,255,863
OBV_Chg3d
-2,196,685
2025-11-28
종가 1,150.00
RSI14 / RSI2 / RSI7
42.0 / 47.5 / 46.8
StochRSI K / D
72.1 / 68.5
MACD / Sig / Hist
-69.368 / -76.526 / 7.159
EMA20 / 60 / 120
1,202 / 1,289 / 1,273
ADX14 / ADX7
16.4 / 34.0
BBW
0.3154
ATR14_n
0.0794
CCI20
-41.6
VolChg1d
-62.9%
ValChg1d
-63.2%
OBV
288,654,561
OBV_Chg3d
13,763,771
2025-11-27
종가 1,160.00
RSI14 / RSI2 / RSI7
42.8 / 54.0 / 48.5
StochRSI K / D
75.9 / 64.9
MACD / Sig / Hist
-73.754 / -78.316 / 4.563
EMA20 / 60 / 120
1,208 / 1,294 / 1,275
ADX14 / ADX7
16.6 / 35.0
BBW
0.3193
ATR14_n
0.0819
CCI20
-20.1
VolChg1d
-87.7%
ValChg1d
-88.3%
OBV
289,411,659
OBV_Chg3d
14,704,594
2025-11-26
종가 1,220.00
RSI14 / RSI2 / RSI7
47.5 / 92.3 / 59.2
StochRSI K / D
100.0 / 53.8
MACD / Sig / Hist
-79.297 / -79.457 / 0.159
EMA20 / 60 / 120
1,213 / 1,298 / 1,277
ADX14 / ADX7
16.7 / 35.4
BBW
0.3277
ATR14_n
0.0770
CCI20
-14.6
VolChg1d
8,914.4%
ValChg1d
10,178.1%
OBV
291,452,548
OBV_Chg3d
16,299,854
2025-11-25
종가 1,070.00
RSI14 / RSI2 / RSI7
29.5 / 32.5 / 22.4
StochRSI K / D
13.4 / 7.6
MACD / Sig / Hist
-91.329 / -79.497 / -11.832
EMA20 / 60 / 120
1,212 / 1,301 / 1,278
ADX14 / ADX7
16.8 / 35.8
BBW
0.3346
ATR14_n
0.0755
CCI20
-131.6
VolChg1d
-58.8%
ValChg1d
-58.4%
OBV
274,890,790
OBV_Chg3d
-520,714
2025-11-24
종가 1,060.00
RSI14 / RSI2 / RSI7
28.0 / 8.8 / 18.2
StochRSI K / D
0.0 / 1.8
MACD / Sig / Hist
-90.084 / -76.539 / -13.546
EMA20 / 60 / 120
1,227 / 1,309 / 1,281
ADX14 / ADX7
15.7 / 31.8
BBW
0.3246
ATR14_n
0.0765
CCI20
-153.7
VolChg1d
72.2%
ValChg1d
69.2%
OBV
274,707,065
OBV_Chg3d
-551,916
2025-11-21
종가 1,079.00
RSI14 / RSI2 / RSI7
29.1 / 13.2 / 20.0
StochRSI K / D
0.0 / 3.6
MACD / Sig / Hist
-86.167 / -73.152 / -13.015
EMA20 / 60 / 120
1,244 / 1,317 / 1,285
ADX14 / ADX7
14.6 / 27.0
BBW
0.3078
ATR14_n
0.0749
CCI20
-150.5
VolChg1d
69.7%
ValChg1d
61.9%
OBV
275,152,694
OBV_Chg3d
-281,378
2025-11-20
종가 1,131.00
RSI14 / RSI2 / RSI7
32.4 / 41.5 / 25.8
StochRSI K / D
14.0 / 7.3
MACD / Sig / Hist
-81.849 / -69.898 / -11.950
EMA20 / 60 / 120
1,262 / 1,325 / 1,289
ADX14 / ADX7
13.9 / 23.5
BBW
0.2923
ATR14_n
0.0726
CCI20
-134.2
VolChg1d
-12.9%
ValChg1d
-11.3%
OBV
275,411,504
OBV_Chg3d
-321,486
2025-11-19
종가 1,111.00
RSI14 / RSI2 / RSI7
29.5 / 0.7 / 17.9
StochRSI K / D
0.0 / 0.6
MACD / Sig / Hist
-80.441 / -66.911 / -13.530
EMA20 / 60 / 120
1,276 / 1,332 / 1,291
ADX14 / ADX7
13.9 / 21.8
BBW
0.2826
ATR14_n
0.0772
CCI20
-156.8
VolChg1d
-41.4%
ValChg1d
-42.6%
OBV
275,258,981
OBV_Chg3d
-683,409
2025-11-18
종가 1,133.00
RSI14 / RSI2 / RSI7
30.9 / 1.2 / 19.9
StochRSI K / D
0.0 / 1.2
MACD / Sig / Hist
-75.438 / -63.528 / -11.910
EMA20 / 60 / 120
1,293 / 1,339 / 1,294
ADX14 / ADX7
13.8 / 19.7
BBW
0.2552
ATR14_n
0.0775
CCI20
-162.9
VolChg1d
42.8%
ValChg1d
36.4%
OBV
275,434,072
OBV_Chg3d
-783,773
2025-11-17
종가 1,186.00
RSI14 / RSI2 / RSI7
34.3 / 4.7 / 25.9
StochRSI K / D
0.0 / 2.4
MACD / Sig / Hist
-70.194 / -60.551 / -9.644
EMA20 / 60 / 120
1,310 / 1,346 / 1,297
ADX14 / ADX7
13.7 / 17.3
BBW
0.2260
ATR14_n
0.0732
CCI20
-138.7
VolChg1d
-24.0%
ValChg1d
-24.6%
OBV
275,732,990
OBV_Chg3d
-636,254
