서원 (021050) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

서원

021050

KOSPI

1,224.00

기준일: 2026-01-23

-36 (-2.86%) 전일 종가 대비

시장

KOSPI

최근 거래량

1,016,958

코드

021050

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 58 · 모멘텀 양호 (RSI2 27.4, RSI7 55.2) 추세 강함 (ADX 50.7) 변동성 낮음 (~0%) 거래대금 보통 (약 12.4억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

58.0 / 27.4 / 55.2

RSI 58 · 모멘텀 양호 (RSI2 27.4, RSI7 55.2)

StochRSI (K/D)

29.2 / 41.0

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

44.58 / 34.07 / 10.51

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

1,173 / 1,132 / 1,157

단기·중기·장기 이동평균 구조

ADX14 / ADX7

50.7 / 60.5

추세 강함 (ADX 50.7)

BBW

0.02%

변동성 낮음 (~0%)

ATR14_n

5.16%

일 평균 변동폭 (가격 대비 비율)

CCI20

84.8

±100 돌파는 과열/침체 신호로 사용

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	1,224.00	58.03	27.42	55.20	29.2	41.0	44.5776	34.0702	10.5074	1,173.47	1,132.13	1,156.88	50.7	60.5	0.2435	0.0516	84.8	-63.3%	-64.3%	36,603,647	43,346
2026-01-22	1,260.00	63.02	52.59	63.17	49.4	52.7	45.9981	31.4433	14.5548	1,168.15	1,129.01	1,155.75	50.2	61.7	0.2504	0.0507	121.1	62.1%	63.8%	37,620,605	-1,739,245
2026-01-21	1,247.00	61.92	43.17	61.45	45.0	55.9	43.4767	27.8046	15.6720	1,158.49	1,124.57	1,154.00	49.4	62.0	0.2431	0.0520	142.3	-39.0%	-41.6%	34,852,529	21,965,354
2026-01-20	1,303.00	70.27	75.48	74.27	78.8	66.8	40.9498	23.8869	17.0629	1,149.17	1,120.36	1,151.89	48.6	62.3	0.2364	0.0490	266.8	-89.4%	-89.7%	36,771,020	23,435,843
2026-01-19	1,334.00	75.51	95.19	82.44	100.0	54.9	31.4265	19.6206	11.8060	1,132.98	1,114.29	1,150.31	46.4	58.7	0.2029	0.0456	318.6	11,056.6%	13,320.1%	40,600,243	25,969,863
2026-01-16	1,109.00	50.81	7.34	44.43	0.0	9.7	15.6594	16.6706	-1.0112	1,111.82	1,106.45	1,143.53	44.1	54.4	0.1185	0.0361	-2.8	-10.6%	-11.8%	14,532,706	-772,263
2026-01-15	1,124.00	54.19	18.79	50.70	4.2	19.4	18.2149	16.9235	1.2915	1,112.11	1,106.36	1,144.11	44.1	57.5	0.1286	0.0366	49.3	-1.5%	-2.2%	14,769,989	-818,812
2026-01-14	1,133.00	56.28	35.32	54.67	29.0	34.6	19.6845	16.6006	3.0839	1,110.86	1,105.77	1,144.45	43.5	58.4	0.1307	0.0356	47.6	-5.1%	-5.8%	15,035,518	-35,323
2026-01-13	1,142.00	58.37	63.05	58.60	39.4	40.2	20.3577	15.8299	4.5278	1,108.53	1,104.78	1,144.10	43.2	61.0	0.1293	0.0362	74.8	-45.2%	-45.3%	15,494,780	582,016
2026-01-12	1,143.00	58.59	65.93	59.01	40.5	41.0	20.0034	14.6967	5.3067	1,105.01	1,103.81	1,146.80	42.3	61.6	0.1327	0.0371	86.1	48.9%	51.0%	15,937,970	323,796
2026-01-09	1,127.00	56.08	46.34	54.72	30.2	41.4	19.1597	13.3705	5.7892	1,101.01	1,102.38	1,145.91	41.4	62.2	0.1350	0.0385	71.2	-35.8%	-34.9%	15,632,404	-1,727,363
2026-01-08	1,111.00	53.47	24.71	50.27	24.7	52.7	19.4329	11.9232	7.5097	1,098.27	1,101.54	1,146.23	40.4	63.3	0.1371	0.0393	79.8	-64.7%	-66.0%	15,284,516	9,596,012
2026-01-07	1,155.00	63.06	55.46	65.44	70.1	80.8	21.1280	10.0457	11.0822	1,096.93	1,101.22	1,146.82	39.4	64.5	0.1395	0.0371	194.2	-86.9%	-87.2%	15,826,568	9,894,755
2026-01-06	1,183.00	70.55	91.80	78.33	100.0	91.4	18.5039	7.2747	11.2292	1,090.82	1,099.51	1,147.66	36.7	60.8	0.1289	0.0334	298.5	4,696.9%	5,003.2%	16,782,031	11,731,517
2026-01-02	1,121.00	61.95	74.80	67.60	93.4	89.0	10.8320	2.5751	8.2569	1,077.87	1,096.24	1,148.50	33.1	56.5	0.0989	0.0244	157.4	15.8%	17.9%	5,078,005	554,333

2026-01-23 종가 1,224.00

RSI14 / RSI2 / RSI7

58.0 / 27.4 / 55.2

StochRSI K / D

29.2 / 41.0

MACD / Sig / Hist

44.578 / 34.070 / 10.507

EMA20 / 60 / 120

1,173 / 1,132 / 1,157

ADX14 / ADX7

50.7 / 60.5

BBW

0.2435

ATR14_n

0.0516

CCI20

84.8

VolChg1d

-63.3%

ValChg1d

-64.3%

OBV

36,603,647

OBV_Chg3d

43,346

2026-01-22 종가 1,260.00

RSI14 / RSI2 / RSI7

63.0 / 52.6 / 63.2

StochRSI K / D

49.4 / 52.7

MACD / Sig / Hist

45.998 / 31.443 / 14.555

EMA20 / 60 / 120

1,168 / 1,129 / 1,156

ADX14 / ADX7

50.2 / 61.7

BBW

0.2504

ATR14_n

0.0507

CCI20

121.1

VolChg1d

62.1%

ValChg1d

63.8%

OBV

37,620,605

OBV_Chg3d

-1,739,245

2026-01-21 종가 1,247.00

RSI14 / RSI2 / RSI7

61.9 / 43.2 / 61.5

StochRSI K / D

45.0 / 55.9

MACD / Sig / Hist

43.477 / 27.805 / 15.672

EMA20 / 60 / 120

1,158 / 1,125 / 1,154

ADX14 / ADX7

49.4 / 62.0

BBW

0.2431

ATR14_n

0.0520

CCI20

142.3

VolChg1d

-39.0%

ValChg1d

-41.6%

OBV

34,852,529

OBV_Chg3d

21,965,354

2026-01-20 종가 1,303.00

RSI14 / RSI2 / RSI7

70.3 / 75.5 / 74.3

StochRSI K / D

78.8 / 66.8

MACD / Sig / Hist

40.950 / 23.887 / 17.063

EMA20 / 60 / 120

1,149 / 1,120 / 1,152

ADX14 / ADX7

48.6 / 62.3

BBW

0.2364

ATR14_n

0.0490

CCI20

266.8

VolChg1d

-89.4%

ValChg1d

-89.7%

OBV

36,771,020

OBV_Chg3d

23,435,843

2026-01-19 종가 1,334.00

RSI14 / RSI2 / RSI7

75.5 / 95.2 / 82.4

StochRSI K / D

100.0 / 54.9

MACD / Sig / Hist

31.427 / 19.621 / 11.806

EMA20 / 60 / 120

1,133 / 1,114 / 1,150

ADX14 / ADX7

46.4 / 58.7

BBW

0.2029

ATR14_n

0.0456

CCI20

318.6

VolChg1d

11,056.6%

ValChg1d

13,320.1%

OBV

40,600,243

OBV_Chg3d

25,969,863

2026-01-16 종가 1,109.00

RSI14 / RSI2 / RSI7

50.8 / 7.3 / 44.4

StochRSI K / D

0.0 / 9.7

MACD / Sig / Hist

15.659 / 16.671 / -1.011

EMA20 / 60 / 120

1,112 / 1,106 / 1,144

ADX14 / ADX7

44.1 / 54.4

BBW

0.1185

ATR14_n

0.0361

CCI20

-2.8

VolChg1d

-10.6%

ValChg1d

-11.8%

OBV

14,532,706

OBV_Chg3d

-772,263

2026-01-15 종가 1,124.00

RSI14 / RSI2 / RSI7

54.2 / 18.8 / 50.7

StochRSI K / D

4.2 / 19.4

MACD / Sig / Hist

18.215 / 16.924 / 1.292

EMA20 / 60 / 120

1,112 / 1,106 / 1,144

ADX14 / ADX7

44.1 / 57.5

BBW

0.1286

ATR14_n

0.0366

CCI20

49.3

VolChg1d

-1.5%

ValChg1d

-2.2%

OBV

14,769,989

OBV_Chg3d

-818,812

2026-01-14 종가 1,133.00

RSI14 / RSI2 / RSI7

56.3 / 35.3 / 54.7

StochRSI K / D

29.0 / 34.6

MACD / Sig / Hist

19.685 / 16.601 / 3.084

EMA20 / 60 / 120

1,111 / 1,106 / 1,144

ADX14 / ADX7

43.5 / 58.4

BBW

0.1307

ATR14_n

0.0356

CCI20

47.6

VolChg1d

-5.1%

ValChg1d

-5.8%

OBV

15,035,518

OBV_Chg3d

-35,323

2026-01-13 종가 1,142.00

RSI14 / RSI2 / RSI7

58.4 / 63.1 / 58.6

StochRSI K / D

39.4 / 40.2

MACD / Sig / Hist

20.358 / 15.830 / 4.528

EMA20 / 60 / 120

1,109 / 1,105 / 1,144

ADX14 / ADX7

43.2 / 61.0

BBW

0.1293

ATR14_n

0.0362

CCI20

74.8

VolChg1d

-45.2%

ValChg1d

-45.3%

OBV

15,494,780

OBV_Chg3d

582,016

2026-01-12 종가 1,143.00

RSI14 / RSI2 / RSI7

58.6 / 65.9 / 59.0

StochRSI K / D

40.5 / 41.0

MACD / Sig / Hist

20.003 / 14.697 / 5.307

EMA20 / 60 / 120

1,105 / 1,104 / 1,147

ADX14 / ADX7

42.3 / 61.6

BBW

0.1327

ATR14_n

0.0371

CCI20

86.1

VolChg1d

48.9%

ValChg1d

51.0%

OBV

15,937,970

OBV_Chg3d

323,796

2026-01-09 종가 1,127.00

RSI14 / RSI2 / RSI7

56.1 / 46.3 / 54.7

StochRSI K / D

30.2 / 41.4

MACD / Sig / Hist

19.160 / 13.371 / 5.789

EMA20 / 60 / 120

1,101 / 1,102 / 1,146

ADX14 / ADX7

41.4 / 62.2

BBW

0.1350

ATR14_n

0.0385

CCI20

71.2

VolChg1d

-35.8%

ValChg1d

-34.9%

OBV

15,632,404

OBV_Chg3d

-1,727,363

2026-01-08 종가 1,111.00

RSI14 / RSI2 / RSI7

53.5 / 24.7 / 50.3

StochRSI K / D

24.7 / 52.7

MACD / Sig / Hist

19.433 / 11.923 / 7.510

EMA20 / 60 / 120

1,098 / 1,102 / 1,146

ADX14 / ADX7

40.4 / 63.3

BBW

0.1371

ATR14_n

0.0393

CCI20

79.8

VolChg1d

-64.7%

ValChg1d

-66.0%

OBV

15,284,516

OBV_Chg3d

9,596,012

2026-01-07 종가 1,155.00

RSI14 / RSI2 / RSI7

63.1 / 55.5 / 65.4

StochRSI K / D

70.1 / 80.8

MACD / Sig / Hist

21.128 / 10.046 / 11.082

EMA20 / 60 / 120

1,097 / 1,101 / 1,147

ADX14 / ADX7

39.4 / 64.5

BBW

0.1395

ATR14_n

0.0371

CCI20

194.2

VolChg1d

-86.9%

ValChg1d

-87.2%

OBV

15,826,568

OBV_Chg3d

9,894,755

2026-01-06 종가 1,183.00

RSI14 / RSI2 / RSI7

70.6 / 91.8 / 78.3

StochRSI K / D

100.0 / 91.4

MACD / Sig / Hist

18.504 / 7.275 / 11.229

EMA20 / 60 / 120

1,091 / 1,100 / 1,148

ADX14 / ADX7

36.7 / 60.8

BBW

0.1289

ATR14_n

0.0334

CCI20

298.5

VolChg1d

4,696.9%

ValChg1d

5,003.2%

OBV

16,782,031

OBV_Chg3d

11,731,517

2026-01-02 종가 1,121.00

RSI14 / RSI2 / RSI7

62.0 / 74.8 / 67.6

StochRSI K / D

93.4 / 89.0

MACD / Sig / Hist

10.832 / 2.575 / 8.257

EMA20 / 60 / 120

1,078 / 1,096 / 1,149

ADX14 / ADX7

33.1 / 56.5

BBW

0.0989

ATR14_n

0.0244

CCI20

157.4

VolChg1d

15.8%

ValChg1d

17.9%

OBV

5,078,005

OBV_Chg3d

554,333

서원 (021050) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색