예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
윌비스
008600
KOSPI
257.00
기준일: 2026-01-23
-1 (-0.39%)
전일 종가 대비
시장
KOSPI
최근 거래량
1,256,610
코드
008600
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 21.4 · 침체 (RSI2 11.2, RSI7 13.8)
추세 약함/조정 (ADX 40.8)
변동성 낮음 (~0.1%)
거래대금 보통 (약 3.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
21.4 / 11.2 / 13.8
RSI 21.4 · 침체 (RSI2 11.2, RSI7 13.8)
StochRSI (K/D)
12.0 / 11.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-17.86 / -12.78 / -5.07
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
290 / 315 / 339
단기·중기·장기 이동평균 구조
ADX14 / ADX7
40.8 / 63.0
추세 약함/조정 (ADX 40.8)
BBW
0.14%
변동성 낮음 (~0.1%)
ATR14_n
6.50%
일 평균 변동폭 (가격 대비 비율)
CCI20
-129.6
±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.
25%
상승 비율
50%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 257.00 | 21.40 | 11.21 | 13.77 | 12.0 | 11.1 | -17.8579 | -12.7836 | -5.0743 | 290.13 | 314.62 | 339.20 | 40.8 | 63.0 | 0.3526 | 0.0650 | -129.6 | 120.4% | 119.5% | -9,380,783 | -1,826,817 |
| 2026-01-22 | 258.00 | 21.69 | 14.28 | 14.16 | 10.7 | 10.2 | -17.1261 | -11.5150 | -5.6111 | 293.62 | 316.57 | 340.58 | 40.3 | 64.5 | 0.3312 | 0.0646 | -148.3 | -38.3% | -38.8% | -8,124,173 | 392,972 |
| 2026-01-21 | 260.00 | 22.24 | 19.66 | 14.86 | 12.6 | 9.8 | -16.0448 | -10.1122 | -5.9325 | 297.37 | 318.56 | 341.97 | 40.0 | 66.9 | 0.3078 | 0.0661 | -141.0 | -4.1% | -4.1% | -7,553,966 | -1,325,964 |
| 2026-01-20 | 260.00 | 22.24 | 19.66 | 14.86 | 12.6 | 6.9 | -14.6351 | -8.6295 | -6.0056 | 301.30 | 320.62 | 344.11 | 39.8 | 70.5 | 0.2779 | 0.0629 | -192.3 | -57.9% | -57.3% | -7,906,819 | -1,719,393 |
| 2026-01-19 | 256.00 | 18.64 | 1.01 | 8.13 | 0.0 | 1.3 | -12.6228 | -7.1283 | -5.4945 | 305.65 | 322.72 | 345.88 | 37.8 | 66.6 | 0.2368 | 0.0652 | -216.9 | 481.8% | 420.8% | -8,108,397 | -2,419,869 |
| 2026-01-16 | 286.00 | 27.53 | 7.79 | 16.53 | 0.0 | 2.5 | -9.4635 | -5.7549 | -3.7086 | 310.88 | 325.05 | 348.03 | 35.6 | 62.2 | 0.1715 | 0.0545 | -157.0 | 49.8% | 48.2% | -6,478,351 | -1,732,865 |
| 2026-01-15 | 289.00 | 28.80 | 11.76 | 18.14 | 4.4 | 5.0 | -8.3478 | -4.8278 | -3.5200 | 313.50 | 326.38 | 349.07 | 33.9 | 57.5 | 0.1564 | 0.0541 | -160.5 | -83.6% | -83.6% | -6,084,922 | -6,903,558 |
| 2026-01-14 | 288.00 | 27.77 | 3.58 | 15.80 | 0.0 | 5.6 | -7.1077 | -3.9478 | -3.1600 | 316.07 | 327.64 | 350.08 | 32.4 | 52.5 | 0.1438 | 0.0564 | -178.4 | -71.2% | -73.0% | -6,347,625 | -7,059,979 |
| 2026-01-13 | 307.00 | 37.36 | 30.04 | 29.53 | 11.7 | 11.2 | -5.3200 | -3.1580 | -2.1619 | 319.03 | 329.05 | 351.67 | 30.8 | 46.5 | 0.1229 | 0.0502 | -218.8 | 5,135.2% | 5,101.4% | -6,006,217 | -5,593,551 |
| 2026-01-12 | 309.00 | 38.67 | 49.14 | 32.04 | 20.0 | 10.7 | -4.8937 | -2.6154 | -2.2782 | 320.29 | 329.30 | 347.80 | 29.1 | 39.6 | 0.1204 | 0.0375 | -149.0 | -21.7% | -20.9% | 22,249,789 | -235,430 |
| 2026-01-09 | 306.00 | 35.53 | 2.77 | 23.70 | 0.0 | 1.4 | -4.4835 | -2.0457 | -2.4379 | 321.48 | 329.93 | 347.93 | 30.2 | 36.0 | 0.1143 | 0.0395 | -186.7 | -34.1% | -34.6% | 22,949,282 | -614,785 |
| 2026-01-08 | 308.00 | 36.70 | 3.98 | 25.48 | 0.0 | 2.9 | -3.5895 | -1.4362 | -2.1533 | 323.11 | 330.74 | 348.63 | 31.3 | 31.7 | 0.1020 | 0.0393 | -186.6 | -24.6% | -25.8% | 23,084,993 | -693,869 |
| 2026-01-07 | 313.00 | 39.71 | 8.77 | 30.40 | 0.0 | 5.8 | -2.5999 | -0.8979 | -1.7021 | 324.70 | 331.51 | 349.31 | 32.8 | 27.2 | 0.0952 | 0.0379 | -167.5 | 27.1% | 25.9% | 23,290,994 | -289,290 |
| 2026-01-06 | 316.00 | 41.60 | 13.71 | 33.74 | 0.0 | 11.6 | -1.8091 | -0.4738 | -1.3353 | 325.94 | 332.47 | 352.98 | 35.3 | 24.4 | 0.0881 | 0.0393 | -168.2 | 8.2% | 5.5% | 22,729,161 | 125,705 |
| 2026-01-02 | 322.00 | 45.52 | 27.99 | 40.83 | 14.1 | 20.5 | -0.9433 | 0.0939 | -1.0372 | 327.30 | 333.45 | 355.09 | 39.7 | 21.4 | 0.0822 | 0.0369 | -100.8 | -33.8% | -33.5% | 22,153,841 | 183,143 |
2026-01-23
종가 257.00
RSI14 / RSI2 / RSI7
21.4 / 11.2 / 13.8
StochRSI K / D
12.0 / 11.1
MACD / Sig / Hist
-17.858 / -12.784 / -5.074
EMA20 / 60 / 120
290 / 315 / 339
ADX14 / ADX7
40.8 / 63.0
BBW
0.3526
ATR14_n
0.0650
CCI20
-129.6
VolChg1d
120.4%
ValChg1d
119.5%
OBV
-9,380,783
OBV_Chg3d
-1,826,817
2026-01-22
종가 258.00
RSI14 / RSI2 / RSI7
21.7 / 14.3 / 14.2
StochRSI K / D
10.7 / 10.2
MACD / Sig / Hist
-17.126 / -11.515 / -5.611
EMA20 / 60 / 120
294 / 317 / 341
ADX14 / ADX7
40.3 / 64.5
BBW
0.3312
ATR14_n
0.0646
CCI20
-148.3
VolChg1d
-38.3%
ValChg1d
-38.8%
OBV
-8,124,173
OBV_Chg3d
392,972
2026-01-21
종가 260.00
RSI14 / RSI2 / RSI7
22.2 / 19.7 / 14.9
StochRSI K / D
12.6 / 9.8
MACD / Sig / Hist
-16.045 / -10.112 / -5.933
EMA20 / 60 / 120
297 / 319 / 342
ADX14 / ADX7
40.0 / 66.9
BBW
0.3078
ATR14_n
0.0661
CCI20
-141.0
VolChg1d
-4.1%
ValChg1d
-4.1%
OBV
-7,553,966
OBV_Chg3d
-1,325,964
2026-01-20
종가 260.00
RSI14 / RSI2 / RSI7
22.2 / 19.7 / 14.9
StochRSI K / D
12.6 / 6.9
MACD / Sig / Hist
-14.635 / -8.630 / -6.006
EMA20 / 60 / 120
301 / 321 / 344
ADX14 / ADX7
39.8 / 70.5
BBW
0.2779
ATR14_n
0.0629
CCI20
-192.3
VolChg1d
-57.9%
ValChg1d
-57.3%
OBV
-7,906,819
OBV_Chg3d
-1,719,393
2026-01-19
종가 256.00
RSI14 / RSI2 / RSI7
18.6 / 1.0 / 8.1
StochRSI K / D
0.0 / 1.3
MACD / Sig / Hist
-12.623 / -7.128 / -5.495
EMA20 / 60 / 120
306 / 323 / 346
ADX14 / ADX7
37.8 / 66.6
BBW
0.2368
ATR14_n
0.0652
CCI20
-216.9
VolChg1d
481.8%
ValChg1d
420.8%
OBV
-8,108,397
OBV_Chg3d
-2,419,869
2026-01-16
종가 286.00
RSI14 / RSI2 / RSI7
27.5 / 7.8 / 16.5
StochRSI K / D
0.0 / 2.5
MACD / Sig / Hist
-9.464 / -5.755 / -3.709
EMA20 / 60 / 120
311 / 325 / 348
ADX14 / ADX7
35.6 / 62.2
BBW
0.1715
ATR14_n
0.0545
CCI20
-157.0
VolChg1d
49.8%
ValChg1d
48.2%
OBV
-6,478,351
OBV_Chg3d
-1,732,865
2026-01-15
종가 289.00
RSI14 / RSI2 / RSI7
28.8 / 11.8 / 18.1
StochRSI K / D
4.4 / 5.0
MACD / Sig / Hist
-8.348 / -4.828 / -3.520
EMA20 / 60 / 120
313 / 326 / 349
ADX14 / ADX7
33.9 / 57.5
BBW
0.1564
ATR14_n
0.0541
CCI20
-160.5
VolChg1d
-83.6%
ValChg1d
-83.6%
OBV
-6,084,922
OBV_Chg3d
-6,903,558
2026-01-14
종가 288.00
RSI14 / RSI2 / RSI7
27.8 / 3.6 / 15.8
StochRSI K / D
0.0 / 5.6
MACD / Sig / Hist
-7.108 / -3.948 / -3.160
EMA20 / 60 / 120
316 / 328 / 350
ADX14 / ADX7
32.4 / 52.5
BBW
0.1438
ATR14_n
0.0564
CCI20
-178.4
VolChg1d
-71.2%
ValChg1d
-73.0%
OBV
-6,347,625
OBV_Chg3d
-7,059,979
2026-01-13
종가 307.00
RSI14 / RSI2 / RSI7
37.4 / 30.0 / 29.5
StochRSI K / D
11.7 / 11.2
MACD / Sig / Hist
-5.320 / -3.158 / -2.162
EMA20 / 60 / 120
319 / 329 / 352
ADX14 / ADX7
30.8 / 46.5
BBW
0.1229
ATR14_n
0.0502
CCI20
-218.8
VolChg1d
5,135.2%
ValChg1d
5,101.4%
OBV
-6,006,217
OBV_Chg3d
-5,593,551
2026-01-12
종가 309.00
RSI14 / RSI2 / RSI7
38.7 / 49.1 / 32.0
StochRSI K / D
20.0 / 10.7
MACD / Sig / Hist
-4.894 / -2.615 / -2.278
EMA20 / 60 / 120
320 / 329 / 348
ADX14 / ADX7
29.1 / 39.6
BBW
0.1204
ATR14_n
0.0375
CCI20
-149.0
VolChg1d
-21.7%
ValChg1d
-20.9%
OBV
22,249,789
OBV_Chg3d
-235,430
2026-01-09
종가 306.00
RSI14 / RSI2 / RSI7
35.5 / 2.8 / 23.7
StochRSI K / D
0.0 / 1.4
MACD / Sig / Hist
-4.484 / -2.046 / -2.438
EMA20 / 60 / 120
321 / 330 / 348
ADX14 / ADX7
30.2 / 36.0
BBW
0.1143
ATR14_n
0.0395
CCI20
-186.7
VolChg1d
-34.1%
ValChg1d
-34.6%
OBV
22,949,282
OBV_Chg3d
-614,785
2026-01-08
종가 308.00
RSI14 / RSI2 / RSI7
36.7 / 4.0 / 25.5
StochRSI K / D
0.0 / 2.9
MACD / Sig / Hist
-3.590 / -1.436 / -2.153
EMA20 / 60 / 120
323 / 331 / 349
ADX14 / ADX7
31.3 / 31.7
BBW
0.1020
ATR14_n
0.0393
CCI20
-186.6
VolChg1d
-24.6%
ValChg1d
-25.8%
OBV
23,084,993
OBV_Chg3d
-693,869
2026-01-07
종가 313.00
RSI14 / RSI2 / RSI7
39.7 / 8.8 / 30.4
StochRSI K / D
0.0 / 5.8
MACD / Sig / Hist
-2.600 / -0.898 / -1.702
EMA20 / 60 / 120
325 / 332 / 349
ADX14 / ADX7
32.8 / 27.2
BBW
0.0952
ATR14_n
0.0379
CCI20
-167.5
VolChg1d
27.1%
ValChg1d
25.9%
OBV
23,290,994
OBV_Chg3d
-289,290
2026-01-06
종가 316.00
RSI14 / RSI2 / RSI7
41.6 / 13.7 / 33.7
StochRSI K / D
0.0 / 11.6
MACD / Sig / Hist
-1.809 / -0.474 / -1.335
EMA20 / 60 / 120
326 / 332 / 353
ADX14 / ADX7
35.3 / 24.4
BBW
0.0881
ATR14_n
0.0393
CCI20
-168.2
VolChg1d
8.2%
ValChg1d
5.5%
OBV
22,729,161
OBV_Chg3d
125,705
2026-01-02
종가 322.00
RSI14 / RSI2 / RSI7
45.5 / 28.0 / 40.8
StochRSI K / D
14.1 / 20.5
MACD / Sig / Hist
-0.943 / 0.094 / -1.037
EMA20 / 60 / 120
327 / 333 / 355
ADX14 / ADX7
39.7 / 21.4
BBW
0.0822
ATR14_n
0.0369
CCI20
-100.8
VolChg1d
-33.8%
ValChg1d
-33.5%
OBV
22,153,841
OBV_Chg3d
183,143
