예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
에스투더블유
488280
KOSDAQ
29,500.00
기준일: 2025-12-05
-1200 (-3.91%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
595,149
코드
488280
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 62.1 · 강한 모멘텀 (RSI2 53.3, RSI7 67.8)
추세 강함 (ADX 33.1)
변동성 낮음 (~0%)
거래대금 양호 (약 175.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
62.1 / 53.3 / 67.8
RSI 62.1 · 강한 모멘텀 (RSI2 53.3, RSI7 67.8)
StochRSI (K/D)
81.9 / 87.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,651.15 / 944.72 / 706.43
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
25,760 / 24,481 / 24,272
단기·중기·장기 이동평균 구조
ADX14 / ADX7
33.1 / 64.3
추세 강함 (ADX 33.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
8.99%
일 평균 변동폭 (가격 대비 비율)
CCI20
140.3
±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.
66.7%
상승 비율
33.3%
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 | 29,500.00 | 62.05 | 53.30 | 67.83 | 81.9 | 87.7 | 1,651.1535 | 944.7187 | 706.4347 | 25,760.27 | 24,481.03 | 24,272.32 | 33.1 | 64.3 | 0.4778 | 0.0899 | 140.3 | -59.6% | -61.2% | 20,809,141 | 3,604,061 |
| 2025-12-04 | 30,700.00 | 66.60 | 96.71 | 78.23 | 100.0 | 93.4 | 1,521.4591 | 768.1101 | 753.3490 | 25,366.61 | 24,310.90 | 24,184.46 | 30.6 | 60.7 | 0.4555 | 0.0880 | 172.3 | -46.0% | -43.6% | 21,404,290 | 4,702,254 |
| 2025-12-03 | 29,400.00 | 63.94 | 94.11 | 74.62 | 100.0 | 86.9 | 1,211.6097 | 579.7728 | 631.8369 | 24,805.20 | 24,094.32 | 24,074.96 | 28.1 | 56.5 | 0.3947 | 0.0902 | 179.1 | 442.0% | 495.7% | 19,931,536 | 2,044,401 |
| 2025-12-02 | 26,750.00 | 57.54 | 69.87 | 64.25 | 75.4 | 73.7 | 930.8695 | 421.8136 | 509.0559 | 24,321.54 | 23,914.46 | 23,985.46 | 25.4 | 51.8 | 0.3462 | 0.0939 | 96.2 | -57.6% | -56.9% | 17,205,080 | 489,695 |
| 2025-12-01 | 26,350.00 | 56.45 | 56.28 | 62.26 | 70.7 | 72.1 | 828.8212 | 294.5496 | 534.2716 | 24,065.91 | 23,818.34 | 23,939.00 | 23.5 | 48.3 | 0.3304 | 0.0982 | 135.1 | 1.1% | -0.4% | 16,702,036 | 1,083,714 |
| 2025-11-28 | 26,750.00 | 57.83 | 72.66 | 65.39 | 76.6 | 73.4 | 727.2421 | 160.9817 | 566.2604 | 23,825.48 | 23,732.52 | 23,898.48 | 21.3 | 43.4 | 0.3171 | 0.0942 | 149.5 | 6.8% | 11.0% | 17,887,135 | 817,821 |
| 2025-11-27 | 25,750.00 | 55.31 | 57.03 | 61.21 | 65.8 | 70.2 | 546.2849 | 19.4166 | 526.8683 | 23,517.64 | 23,630.24 | 23,850.55 | 19.3 | 38.7 | 0.3033 | 0.1000 | 117.5 | -24.4% | -21.7% | 16,715,385 | 3,947,771 |
| 2025-11-26 | 24,850.00 | 52.96 | 42.15 | 57.23 | 55.6 | 74.7 | 409.1899 | -112.3005 | 521.4904 | 23,282.66 | 23,558.38 | 23,818.63 | 17.6 | 34.1 | 0.3291 | 0.1071 | 135.0 | -66.3% | -69.9% | 15,618,322 | 3,206,176 |
| 2025-11-25 | 27,850.00 | 63.24 | 99.70 | 80.96 | 100.0 | 93.8 | 319.8914 | -242.6731 | 562.5645 | 23,117.67 | 23,514.60 | 23,801.30 | 15.7 | 28.9 | 0.3556 | 0.0938 | 191.2 | 1,110.2% | 1,298.5% | 17,069,314 | 5,018,909 |
| 2025-11-24 | 24,100.00 | 52.55 | 97.94 | 65.74 | 100.0 | 87.5 | -104.1935 | -383.3142 | 279.1207 | 22,619.53 | 23,367.63 | 23,733.25 | 13.7 | 22.7 | 0.3196 | 0.1015 | 75.3 | -1.7% | 1.6% | 12,767,614 | 1,304,360 |
| 2025-11-21 | 23,300.00 | 49.65 | 94.56 | 59.88 | 84.9 | 75.0 | -262.1463 | -453.0944 | 190.9480 | 22,463.69 | 23,342.81 | 23,727.09 | 13.3 | 20.5 | 0.3359 | 0.1089 | 43.0 | -38.4% | -37.9% | 12,412,146 | 1,532,465 |
| 2025-11-20 | 23,100.00 | 48.92 | 93.15 | 58.35 | 78.5 | 65.2 | -378.4840 | -500.8314 | 122.3474 | 22,375.66 | 23,344.26 | 23,734.27 | 13.2 | 19.8 | 0.3500 | 0.1133 | 57.2 | 0.6% | 3.8% | 12,050,405 | 1,570,003 |
| 2025-11-19 | 22,400.00 | 46.42 | 87.52 | 52.98 | 56.2 | 51.8 | -501.1042 | -531.4182 | 30.3140 | 22,299.41 | 23,352.54 | 23,744.93 | 13.1 | 18.9 | 0.3513 | 0.1174 | -8.8 | 46.2% | 55.2% | 11,463,254 | 982,852 |
| 2025-11-18 | 21,100.00 | 41.46 | 47.14 | 40.83 | 48.0 | 47.4 | -579.0508 | -538.9967 | -40.0541 | 22,288.83 | 23,384.83 | 23,767.53 | 14.0 | 20.6 | 0.3517 | 0.1246 | -23.6 | 19.3% | 21.4% | 10,879,681 | -23,014 |
| 2025-11-17 | 20,750.00 | 40.08 | 6.34 | 37.08 | 41.5 | 46.8 | -537.7527 | -528.9832 | -8.7695 | 22,413.97 | 23,462.28 | 23,812.36 | 15.1 | 22.8 | 0.3656 | 0.1266 | -25.6 | -20.8% | -20.8% | 10,480,402 | -696,672 |
2025-12-05
종가 29,500.00
RSI14 / RSI2 / RSI7
62.1 / 53.3 / 67.8
StochRSI K / D
81.9 / 87.7
MACD / Sig / Hist
1,651.154 / 944.719 / 706.435
EMA20 / 60 / 120
25,760 / 24,481 / 24,272
ADX14 / ADX7
33.1 / 64.3
BBW
0.4778
ATR14_n
0.0899
CCI20
140.3
VolChg1d
-59.6%
ValChg1d
-61.2%
OBV
20,809,141
OBV_Chg3d
3,604,061
2025-12-04
종가 30,700.00
RSI14 / RSI2 / RSI7
66.6 / 96.7 / 78.2
StochRSI K / D
100.0 / 93.4
MACD / Sig / Hist
1,521.459 / 768.110 / 753.349
EMA20 / 60 / 120
25,367 / 24,311 / 24,184
ADX14 / ADX7
30.6 / 60.7
BBW
0.4555
ATR14_n
0.0880
CCI20
172.3
VolChg1d
-46.0%
ValChg1d
-43.6%
OBV
21,404,290
OBV_Chg3d
4,702,254
2025-12-03
종가 29,400.00
RSI14 / RSI2 / RSI7
63.9 / 94.1 / 74.6
StochRSI K / D
100.0 / 86.9
MACD / Sig / Hist
1,211.610 / 579.773 / 631.837
EMA20 / 60 / 120
24,805 / 24,094 / 24,075
ADX14 / ADX7
28.1 / 56.5
BBW
0.3947
ATR14_n
0.0902
CCI20
179.1
VolChg1d
442.0%
ValChg1d
495.7%
OBV
19,931,536
OBV_Chg3d
2,044,401
2025-12-02
종가 26,750.00
RSI14 / RSI2 / RSI7
57.5 / 69.9 / 64.3
StochRSI K / D
75.4 / 73.7
MACD / Sig / Hist
930.870 / 421.814 / 509.056
EMA20 / 60 / 120
24,322 / 23,914 / 23,985
ADX14 / ADX7
25.4 / 51.8
BBW
0.3462
ATR14_n
0.0939
CCI20
96.2
VolChg1d
-57.6%
ValChg1d
-56.9%
OBV
17,205,080
OBV_Chg3d
489,695
2025-12-01
종가 26,350.00
RSI14 / RSI2 / RSI7
56.5 / 56.3 / 62.3
StochRSI K / D
70.7 / 72.1
MACD / Sig / Hist
828.821 / 294.550 / 534.272
EMA20 / 60 / 120
24,066 / 23,818 / 23,939
ADX14 / ADX7
23.5 / 48.3
BBW
0.3304
ATR14_n
0.0982
CCI20
135.1
VolChg1d
1.1%
ValChg1d
-0.4%
OBV
16,702,036
OBV_Chg3d
1,083,714
2025-11-28
종가 26,750.00
RSI14 / RSI2 / RSI7
57.8 / 72.7 / 65.4
StochRSI K / D
76.6 / 73.4
MACD / Sig / Hist
727.242 / 160.982 / 566.260
EMA20 / 60 / 120
23,825 / 23,733 / 23,898
ADX14 / ADX7
21.3 / 43.4
BBW
0.3171
ATR14_n
0.0942
CCI20
149.5
VolChg1d
6.8%
ValChg1d
11.0%
OBV
17,887,135
OBV_Chg3d
817,821
2025-11-27
종가 25,750.00
RSI14 / RSI2 / RSI7
55.3 / 57.0 / 61.2
StochRSI K / D
65.8 / 70.2
MACD / Sig / Hist
546.285 / 19.417 / 526.868
EMA20 / 60 / 120
23,518 / 23,630 / 23,851
ADX14 / ADX7
19.3 / 38.7
BBW
0.3033
ATR14_n
0.1000
CCI20
117.5
VolChg1d
-24.4%
ValChg1d
-21.7%
OBV
16,715,385
OBV_Chg3d
3,947,771
2025-11-26
종가 24,850.00
RSI14 / RSI2 / RSI7
53.0 / 42.2 / 57.2
StochRSI K / D
55.6 / 74.7
MACD / Sig / Hist
409.190 / -112.301 / 521.490
EMA20 / 60 / 120
23,283 / 23,558 / 23,819
ADX14 / ADX7
17.6 / 34.1
BBW
0.3291
ATR14_n
0.1071
CCI20
135.0
VolChg1d
-66.3%
ValChg1d
-69.9%
OBV
15,618,322
OBV_Chg3d
3,206,176
2025-11-25
종가 27,850.00
RSI14 / RSI2 / RSI7
63.2 / 99.7 / 81.0
StochRSI K / D
100.0 / 93.8
MACD / Sig / Hist
319.891 / -242.673 / 562.565
EMA20 / 60 / 120
23,118 / 23,515 / 23,801
ADX14 / ADX7
15.7 / 28.9
BBW
0.3556
ATR14_n
0.0938
CCI20
191.2
VolChg1d
1,110.2%
ValChg1d
1,298.5%
OBV
17,069,314
OBV_Chg3d
5,018,909
2025-11-24
종가 24,100.00
RSI14 / RSI2 / RSI7
52.6 / 97.9 / 65.7
StochRSI K / D
100.0 / 87.5
MACD / Sig / Hist
-104.194 / -383.314 / 279.121
EMA20 / 60 / 120
22,620 / 23,368 / 23,733
ADX14 / ADX7
13.7 / 22.7
BBW
0.3196
ATR14_n
0.1015
CCI20
75.3
VolChg1d
-1.7%
ValChg1d
1.6%
OBV
12,767,614
OBV_Chg3d
1,304,360
2025-11-21
종가 23,300.00
RSI14 / RSI2 / RSI7
49.7 / 94.6 / 59.9
StochRSI K / D
84.9 / 75.0
MACD / Sig / Hist
-262.146 / -453.094 / 190.948
EMA20 / 60 / 120
22,464 / 23,343 / 23,727
ADX14 / ADX7
13.3 / 20.5
BBW
0.3359
ATR14_n
0.1089
CCI20
43.0
VolChg1d
-38.4%
ValChg1d
-37.9%
OBV
12,412,146
OBV_Chg3d
1,532,465
2025-11-20
종가 23,100.00
RSI14 / RSI2 / RSI7
48.9 / 93.2 / 58.4
StochRSI K / D
78.5 / 65.2
MACD / Sig / Hist
-378.484 / -500.831 / 122.347
EMA20 / 60 / 120
22,376 / 23,344 / 23,734
ADX14 / ADX7
13.2 / 19.8
BBW
0.3500
ATR14_n
0.1133
CCI20
57.2
VolChg1d
0.6%
ValChg1d
3.8%
OBV
12,050,405
OBV_Chg3d
1,570,003
2025-11-19
종가 22,400.00
RSI14 / RSI2 / RSI7
46.4 / 87.5 / 53.0
StochRSI K / D
56.2 / 51.8
MACD / Sig / Hist
-501.104 / -531.418 / 30.314
EMA20 / 60 / 120
22,299 / 23,353 / 23,745
ADX14 / ADX7
13.1 / 18.9
BBW
0.3513
ATR14_n
0.1174
CCI20
-8.8
VolChg1d
46.2%
ValChg1d
55.2%
OBV
11,463,254
OBV_Chg3d
982,852
2025-11-18
종가 21,100.00
RSI14 / RSI2 / RSI7
41.5 / 47.1 / 40.8
StochRSI K / D
48.0 / 47.4
MACD / Sig / Hist
-579.051 / -538.997 / -40.054
EMA20 / 60 / 120
22,289 / 23,385 / 23,768
ADX14 / ADX7
14.0 / 20.6
BBW
0.3517
ATR14_n
0.1246
CCI20
-23.6
VolChg1d
19.3%
ValChg1d
21.4%
OBV
10,879,681
OBV_Chg3d
-23,014
2025-11-17
종가 20,750.00
RSI14 / RSI2 / RSI7
40.1 / 6.3 / 37.1
StochRSI K / D
41.5 / 46.8
MACD / Sig / Hist
-537.753 / -528.983 / -8.770
EMA20 / 60 / 120
22,414 / 23,462 / 23,812
ADX14 / ADX7
15.1 / 22.8
BBW
0.3656
ATR14_n
0.1266
CCI20
-25.6
VolChg1d
-20.8%
ValChg1d
-20.8%
OBV
10,480,402
OBV_Chg3d
-696,672
