예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
에이유브랜즈
481070
KOSDAQ
19,420.00
기준일: 2025-12-05
+160 (+0.83%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
41,403
코드
481070
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 62.8 · 강한 모멘텀 (RSI2 78.8, RSI7 72.7)
추세 약함/조정 (ADX 29.6)
변동성 낮음 (~0%)
거래대금 보통 (약 8.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
62.8 / 78.8 / 72.7
RSI 62.8 · 강한 모멘텀 (RSI2 78.8, RSI7 72.7)
StochRSI (K/D)
96.6 / 95.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
542.88 / 44.83 / 498.04
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
17,532 / 18,175 / 18,542
단기·중기·장기 이동평균 구조
ADX14 / ADX7
29.6 / 42.9
추세 약함/조정 (ADX 29.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.86%
일 평균 변동폭 (가격 대비 비율)
CCI20
98.9
±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.
47.1%
상승 비율
52.9%
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 | 19,420.00 | 62.76 | 78.77 | 72.74 | 96.6 | 95.5 | 542.8752 | 44.8323 | 498.0429 | 17,531.81 | 18,174.76 | 18,541.71 | 29.6 | 42.9 | 0.4460 | 0.0686 | 98.9 | 3.0% | 3.9% | 4,267,294 | 77,262 |
| 2025-12-04 | 19,260.00 | 62.02 | 71.97 | 71.56 | 94.3 | 94.4 | 442.9392 | -79.6784 | 522.6176 | 17,333.05 | 18,132.54 | 18,526.95 | 30.3 | 46.1 | 0.4523 | 0.0680 | 122.8 | -47.2% | -47.8% | 4,225,891 | 119,041 |
| 2025-12-03 | 19,510.00 | 63.86 | 95.98 | 75.96 | 100.0 | 94.5 | 325.2333 | -210.3318 | 535.5651 | 17,130.22 | 18,110.70 | 18,789.91 | 29.8 | 44.0 | 0.4377 | 0.0685 | 133.4 | -8.6% | -5.6% | -143,878 | 198,183 |
| 2025-12-02 | 18,900.00 | 61.26 | 93.22 | 72.41 | 100.0 | 89.0 | 144.8118 | -344.2231 | 489.0348 | 16,879.71 | 18,063.27 | 18,777.81 | 29.4 | 42.1 | 0.4135 | 0.0714 | 110.2 | 113.6% | 132.0% | -219,938 | 77,060 |
| 2025-12-01 | 17,400.00 | 53.62 | 56.67 | 59.91 | 76.7 | 77.9 | -25.4690 | -466.4818 | 441.0128 | 16,667.05 | 18,034.91 | 18,775.76 | 29.6 | 41.5 | 0.3862 | 0.0751 | 77.7 | -13.6% | -12.3% | -303,120 | -51,870 |
| 2025-11-28 | 17,150.00 | 52.16 | 21.29 | 57.14 | 73.8 | 79.1 | -89.7114 | -576.7350 | 487.0236 | 16,589.90 | 18,056.43 | 18,798.88 | 30.6 | 43.8 | 0.3794 | 0.0759 | 86.0 | -1.5% | -2.9% | -342,061 | -43,081 |
| 2025-11-27 | 17,400.00 | 53.73 | 35.98 | 60.74 | 80.0 | 84.4 | -144.9487 | -698.4909 | 553.5422 | 16,530.94 | 18,087.16 | 18,826.59 | 31.5 | 45.5 | 0.3732 | 0.0756 | 116.8 | -4.2% | -5.7% | -296,998 | -96,225 |
| 2025-11-26 | 17,690.00 | 55.53 | 60.01 | 64.80 | 87.9 | 88.8 | -238.7977 | -836.8764 | 598.0787 | 16,439.46 | 18,110.45 | 18,850.57 | 31.9 | 44.8 | 0.3588 | 0.0761 | 141.4 | -51.4% | -51.2% | -251,250 | -180,972 |
| 2025-11-25 | 17,630.00 | 55.24 | 57.04 | 64.38 | 87.1 | 89.7 | -384.6371 | -986.3961 | 601.7590 | 16,307.82 | 18,124.70 | 18,870.07 | 32.4 | 44.2 | 0.3372 | 0.0788 | 160.9 | -24.7% | -26.6% | -298,980 | -31,180 |
| 2025-11-24 | 18,080.00 | 57.85 | 79.03 | 69.76 | 94.1 | 92.3 | -559.0773 | -1,136.8358 | 577.7585 | 16,168.65 | 18,141.47 | 18,890.91 | 32.9 | 43.4 | 0.3286 | 0.0763 | 217.4 | -33.9% | -35.4% | -200,773 | 149,802 |
| 2025-11-21 | 18,490.00 | 60.26 | 95.86 | 74.63 | 100.0 | 90.4 | -819.4126 | -1,281.2755 | 461.8628 | 15,967.45 | 18,143.56 | 18,904.54 | 33.0 | 40.4 | 0.3226 | 0.0701 | 177.5 | 138.6% | 181.0% | -70,278 | 252,172 |
| 2025-11-20 | 15,700.00 | 46.08 | 84.97 | 57.20 | 100.0 | 80.8 | -1,181.5219 | -1,396.7412 | 215.2193 | 15,701.92 | 18,131.81 | 18,911.51 | 33.7 | 38.0 | 0.2923 | 0.0734 | -1.8 | 194.3% | 231.7% | -267,800 | 31,665 |
| 2025-11-19 | 13,930.00 | 31.72 | 8.82 | 31.65 | 55.4 | 61.5 | -1,342.4465 | -1,450.5460 | 108.0995 | 15,702.12 | 18,214.25 | 18,965.48 | 35.5 | 42.0 | 0.3249 | 0.0777 | -76.3 | 22.4% | 20.1% | -350,575 | -68,729 |
| 2025-11-18 | 14,190.00 | 32.91 | 14.04 | 34.22 | 60.7 | 67.6 | -1,348.1001 | -1,477.5709 | 129.4708 | 15,888.66 | 18,359.47 | 19,050.11 | 35.9 | 45.2 | 0.3454 | 0.0760 | -82.5 | 30.5% | 27.9% | -322,450 | -83,134 |
| 2025-11-17 | 14,470.00 | 34.20 | 20.63 | 36.99 | 66.4 | 74.5 | -1,362.1802 | -1,509.9386 | 147.7584 | 16,067.47 | 18,500.81 | 19,131.80 | 35.7 | 46.3 | 0.3626 | 0.0760 | -67.4 | -58.6% | -59.6% | -299,465 | -40,508 |
2025-12-05
종가 19,420.00
RSI14 / RSI2 / RSI7
62.8 / 78.8 / 72.7
StochRSI K / D
96.6 / 95.5
MACD / Sig / Hist
542.875 / 44.832 / 498.043
EMA20 / 60 / 120
17,532 / 18,175 / 18,542
ADX14 / ADX7
29.6 / 42.9
BBW
0.4460
ATR14_n
0.0686
CCI20
98.9
VolChg1d
3.0%
ValChg1d
3.9%
OBV
4,267,294
OBV_Chg3d
77,262
2025-12-04
종가 19,260.00
RSI14 / RSI2 / RSI7
62.0 / 72.0 / 71.6
StochRSI K / D
94.3 / 94.4
MACD / Sig / Hist
442.939 / -79.678 / 522.618
EMA20 / 60 / 120
17,333 / 18,133 / 18,527
ADX14 / ADX7
30.3 / 46.1
BBW
0.4523
ATR14_n
0.0680
CCI20
122.8
VolChg1d
-47.2%
ValChg1d
-47.8%
OBV
4,225,891
OBV_Chg3d
119,041
2025-12-03
종가 19,510.00
RSI14 / RSI2 / RSI7
63.9 / 96.0 / 76.0
StochRSI K / D
100.0 / 94.5
MACD / Sig / Hist
325.233 / -210.332 / 535.565
EMA20 / 60 / 120
17,130 / 18,111 / 18,790
ADX14 / ADX7
29.8 / 44.0
BBW
0.4377
ATR14_n
0.0685
CCI20
133.4
VolChg1d
-8.6%
ValChg1d
-5.6%
OBV
-143,878
OBV_Chg3d
198,183
2025-12-02
종가 18,900.00
RSI14 / RSI2 / RSI7
61.3 / 93.2 / 72.4
StochRSI K / D
100.0 / 89.0
MACD / Sig / Hist
144.812 / -344.223 / 489.035
EMA20 / 60 / 120
16,880 / 18,063 / 18,778
ADX14 / ADX7
29.4 / 42.1
BBW
0.4135
ATR14_n
0.0714
CCI20
110.2
VolChg1d
113.6%
ValChg1d
132.0%
OBV
-219,938
OBV_Chg3d
77,060
2025-12-01
종가 17,400.00
RSI14 / RSI2 / RSI7
53.6 / 56.7 / 59.9
StochRSI K / D
76.7 / 77.9
MACD / Sig / Hist
-25.469 / -466.482 / 441.013
EMA20 / 60 / 120
16,667 / 18,035 / 18,776
ADX14 / ADX7
29.6 / 41.5
BBW
0.3862
ATR14_n
0.0751
CCI20
77.7
VolChg1d
-13.6%
ValChg1d
-12.3%
OBV
-303,120
OBV_Chg3d
-51,870
2025-11-28
종가 17,150.00
RSI14 / RSI2 / RSI7
52.2 / 21.3 / 57.1
StochRSI K / D
73.8 / 79.1
MACD / Sig / Hist
-89.711 / -576.735 / 487.024
EMA20 / 60 / 120
16,590 / 18,056 / 18,799
ADX14 / ADX7
30.6 / 43.8
BBW
0.3794
ATR14_n
0.0759
CCI20
86.0
VolChg1d
-1.5%
ValChg1d
-2.9%
OBV
-342,061
OBV_Chg3d
-43,081
2025-11-27
종가 17,400.00
RSI14 / RSI2 / RSI7
53.7 / 36.0 / 60.7
StochRSI K / D
80.0 / 84.4
MACD / Sig / Hist
-144.949 / -698.491 / 553.542
EMA20 / 60 / 120
16,531 / 18,087 / 18,827
ADX14 / ADX7
31.5 / 45.5
BBW
0.3732
ATR14_n
0.0756
CCI20
116.8
VolChg1d
-4.2%
ValChg1d
-5.7%
OBV
-296,998
OBV_Chg3d
-96,225
2025-11-26
종가 17,690.00
RSI14 / RSI2 / RSI7
55.5 / 60.0 / 64.8
StochRSI K / D
87.9 / 88.8
MACD / Sig / Hist
-238.798 / -836.876 / 598.079
EMA20 / 60 / 120
16,439 / 18,110 / 18,851
ADX14 / ADX7
31.9 / 44.8
BBW
0.3588
ATR14_n
0.0761
CCI20
141.4
VolChg1d
-51.4%
ValChg1d
-51.2%
OBV
-251,250
OBV_Chg3d
-180,972
2025-11-25
종가 17,630.00
RSI14 / RSI2 / RSI7
55.2 / 57.0 / 64.4
StochRSI K / D
87.1 / 89.7
MACD / Sig / Hist
-384.637 / -986.396 / 601.759
EMA20 / 60 / 120
16,308 / 18,125 / 18,870
ADX14 / ADX7
32.4 / 44.2
BBW
0.3372
ATR14_n
0.0788
CCI20
160.9
VolChg1d
-24.7%
ValChg1d
-26.6%
OBV
-298,980
OBV_Chg3d
-31,180
2025-11-24
종가 18,080.00
RSI14 / RSI2 / RSI7
57.9 / 79.0 / 69.8
StochRSI K / D
94.1 / 92.3
MACD / Sig / Hist
-559.077 / -1,136.836 / 577.759
EMA20 / 60 / 120
16,169 / 18,141 / 18,891
ADX14 / ADX7
32.9 / 43.4
BBW
0.3286
ATR14_n
0.0763
CCI20
217.4
VolChg1d
-33.9%
ValChg1d
-35.4%
OBV
-200,773
OBV_Chg3d
149,802
2025-11-21
종가 18,490.00
RSI14 / RSI2 / RSI7
60.3 / 95.9 / 74.6
StochRSI K / D
100.0 / 90.4
MACD / Sig / Hist
-819.413 / -1,281.276 / 461.863
EMA20 / 60 / 120
15,967 / 18,144 / 18,905
ADX14 / ADX7
33.0 / 40.4
BBW
0.3226
ATR14_n
0.0701
CCI20
177.5
VolChg1d
138.6%
ValChg1d
181.0%
OBV
-70,278
OBV_Chg3d
252,172
2025-11-20
종가 15,700.00
RSI14 / RSI2 / RSI7
46.1 / 85.0 / 57.2
StochRSI K / D
100.0 / 80.8
MACD / Sig / Hist
-1,181.522 / -1,396.741 / 215.219
EMA20 / 60 / 120
15,702 / 18,132 / 18,912
ADX14 / ADX7
33.7 / 38.0
BBW
0.2923
ATR14_n
0.0734
CCI20
-1.8
VolChg1d
194.3%
ValChg1d
231.7%
OBV
-267,800
OBV_Chg3d
31,665
2025-11-19
종가 13,930.00
RSI14 / RSI2 / RSI7
31.7 / 8.8 / 31.7
StochRSI K / D
55.4 / 61.5
MACD / Sig / Hist
-1,342.447 / -1,450.546 / 108.100
EMA20 / 60 / 120
15,702 / 18,214 / 18,965
ADX14 / ADX7
35.5 / 42.0
BBW
0.3249
ATR14_n
0.0777
CCI20
-76.3
VolChg1d
22.4%
ValChg1d
20.1%
OBV
-350,575
OBV_Chg3d
-68,729
2025-11-18
종가 14,190.00
RSI14 / RSI2 / RSI7
32.9 / 14.0 / 34.2
StochRSI K / D
60.7 / 67.6
MACD / Sig / Hist
-1,348.100 / -1,477.571 / 129.471
EMA20 / 60 / 120
15,889 / 18,359 / 19,050
ADX14 / ADX7
35.9 / 45.2
BBW
0.3454
ATR14_n
0.0760
CCI20
-82.5
VolChg1d
30.5%
ValChg1d
27.9%
OBV
-322,450
OBV_Chg3d
-83,134
2025-11-17
종가 14,470.00
RSI14 / RSI2 / RSI7
34.2 / 20.6 / 37.0
StochRSI K / D
66.4 / 74.5
MACD / Sig / Hist
-1,362.180 / -1,509.939 / 147.758
EMA20 / 60 / 120
16,067 / 18,501 / 19,132
ADX14 / ADX7
35.7 / 46.3
BBW
0.3626
ATR14_n
0.0760
CCI20
-67.4
VolChg1d
-58.6%
ValChg1d
-59.6%
OBV
-299,465
OBV_Chg3d
-40,508
