우원개발 (046940) - 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.

우원개발

046940

KOSDAQ

4,030.00

기준일: 2026-01-23

-80 (-1.95%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

549,814

코드

046940

사이트

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

RSI 66.2 · 강한 모멘텀 (RSI2 50.4, RSI7 68.5) 추세 강함 (ADX 34.7) 변동성 낮음 (~0%) 거래대금 보통 (약 22.2억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

66.2 / 50.4 / 68.5

RSI 66.2 · 강한 모멘텀 (RSI2 50.4, RSI7 68.5)

StochRSI (K/D)

70.7 / 75.8

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

177.68 / 106.99 / 70.69

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

3,631 / 3,385 / 3,258

단기·중기·장기 이동평균 구조

ADX14 / ADX7

34.7 / 47.3

추세 강함 (ADX 34.7)

BBW

0.01%

변동성 낮음 (~0%)

ATR14_n

5.52%

일 평균 변동폭 (가격 대비 비율)

CCI20

149.3

±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.

50%

상승 비율

40%

하락 비율

유사 패턴 발생 수: 10회 · 평균 다음날 수익률: -0.07%

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	4,030.00	66.23	50.43	68.48	70.7	75.8	177.6810	106.9895	70.6915	3,630.88	3,384.59	3,258.12	34.7	47.3	0.3181	0.0552	149.3	-24.2%	-25.7%	7,043,298	-572,669
2026-01-22	4,110.00	69.83	75.64	74.80	82.7	80.9	163.2815	89.3166	73.9649	3,588.87	3,362.71	3,245.15	32.6	42.3	0.2992	0.0538	199.3	-3.1%	-0.9%	7,593,112	1,368,772
2026-01-21	4,020.00	68.02	66.11	72.34	76.7	79.2	134.3821	70.8254	63.5567	3,534.01	3,337.38	3,230.62	30.3	36.5	0.2639	0.0527	231.2	-46.2%	-48.2%	6,867,887	1,565,530
2026-01-20	4,170.00	75.01	98.12	84.06	100.0	81.6	104.7064	54.9383	49.7680	3,482.85	3,313.76	3,212.99	28.1	30.2	0.2284	0.0497	342.5	50.9%	67.2%	7,703,645	2,474,099
2026-01-19	3,765.00	66.33	94.56	74.49	100.0	63.3	50.0302	42.4937	7.5365	3,410.52	3,285.30	3,201.92	25.6	22.8	0.1377	0.0470	210.1	474.5%	525.1%	6,386,817	1,003,815
2026-01-16	3,460.00	55.52	81.23	58.35	46.3	26.6	20.7553	40.6112	-19.8559	3,373.21	3,268.65	3,188.77	24.4	17.2	0.1059	0.0453	-31.3	104.0%	116.2%	5,573,830	27,850
2026-01-15	3,265.00	45.05	13.29	36.25	0.0	6.8	14.1412	45.5752	-31.4339	3,364.07	3,262.16	3,184.21	25.5	20.0	0.1084	0.0465	-123.1	45.7%	42.9%	5,413,341	-191,040
2026-01-14	3,330.00	48.59	33.48	42.73	10.5	13.6	25.3482	53.4337	-28.0855	3,374.50	3,262.06	3,182.85	27.3	19.5	0.1011	0.0453	-86.2	-7.6%	-8.0%	5,491,998	61,960
2026-01-13	3,345.00	49.43	40.61	44.30	14.4	16.7	32.6663	60.4564	-27.7901	3,379.19	3,259.46	3,177.65	28.5	22.6	0.1010	0.0463	-80.2	-66.5%	-67.2%	5,599,862	200,765
2026-01-12	3,415.00	53.39	80.63	51.91	33.0	19.0	39.9998	67.3986	-27.3988	3,382.79	3,257.78	3,186.16	29.7	26.1	0.1023	0.0462	-29.8	105.5%	111.7%	5,540,275	197,997
2026-01-09	3,315.00	47.85	34.55	39.09	7.0	5.0	41.6603	74.2557	-32.5954	3,379.40	3,250.62	3,164.93	30.9	30.2	0.1169	0.0474	-85.8	38.7%	39.7%	5,551,162	-152,156
2026-01-08	3,290.00	46.36	6.86	35.41	0.0	3.1	53.3495	82.4046	-29.0551	3,386.17	3,248.44	3,162.40	32.8	32.2	0.1265	0.0479	-95.3	-65.2%	-65.4%	5,466,339	-325,035
2026-01-07	3,305.00	47.11	7.86	36.54	0.0	6.2	70.0387	89.6684	-19.6297	3,396.30	3,247.03	3,160.26	35.1	33.5	0.1304	0.0478	-35.1	99.7%	91.5%	5,527,508	-165,790
2026-01-06	3,445.00	54.73	24.44	49.19	0.0	12.6	88.7896	94.5692	-5.7796	3,405.91	3,246.55	3,171.45	36.8	37.2	0.1326	0.0447	48.3	-10.2%	-12.3%	5,488,958	-65,619
2026-01-02	3,475.00	57.56	26.83	54.22	8.8	25.2	98.3333	95.7203	2.6130	3,388.82	3,230.60	3,165.05	37.5	41.2	0.1301	0.0464	84.1	-46.5%	-47.3%	5,296,671	-126,622

2026-01-23 종가 4,030.00

RSI14 / RSI2 / RSI7

66.2 / 50.4 / 68.5

StochRSI K / D

70.7 / 75.8

MACD / Sig / Hist

177.681 / 106.990 / 70.692

EMA20 / 60 / 120

3,631 / 3,385 / 3,258

ADX14 / ADX7

34.7 / 47.3

BBW

0.3181

ATR14_n

0.0552

CCI20

149.3

VolChg1d

-24.2%

ValChg1d

-25.7%

OBV

7,043,298

OBV_Chg3d

-572,669

2026-01-22 종가 4,110.00

RSI14 / RSI2 / RSI7

69.8 / 75.6 / 74.8

StochRSI K / D

82.7 / 80.9

MACD / Sig / Hist

163.282 / 89.317 / 73.965

EMA20 / 60 / 120

3,589 / 3,363 / 3,245

ADX14 / ADX7

32.6 / 42.3

BBW

0.2992

ATR14_n

0.0538

CCI20

199.3

VolChg1d

-3.1%

ValChg1d

-0.9%

OBV

7,593,112

OBV_Chg3d

1,368,772

2026-01-21 종가 4,020.00

RSI14 / RSI2 / RSI7

68.0 / 66.1 / 72.3

StochRSI K / D

76.7 / 79.2

MACD / Sig / Hist

134.382 / 70.825 / 63.557

EMA20 / 60 / 120

3,534 / 3,337 / 3,231

ADX14 / ADX7

30.3 / 36.5

BBW

0.2639

ATR14_n

0.0527

CCI20

231.2

VolChg1d

-46.2%

ValChg1d

-48.2%

OBV

6,867,887

OBV_Chg3d

1,565,530

2026-01-20 종가 4,170.00

RSI14 / RSI2 / RSI7

75.0 / 98.1 / 84.1

StochRSI K / D

100.0 / 81.6

MACD / Sig / Hist

104.706 / 54.938 / 49.768

EMA20 / 60 / 120

3,483 / 3,314 / 3,213

ADX14 / ADX7

28.1 / 30.2

BBW

0.2284

ATR14_n

0.0497

CCI20

342.5

VolChg1d

50.9%

ValChg1d

67.2%

OBV

7,703,645

OBV_Chg3d

2,474,099

2026-01-19 종가 3,765.00

RSI14 / RSI2 / RSI7

66.3 / 94.6 / 74.5

StochRSI K / D

100.0 / 63.3

MACD / Sig / Hist

50.030 / 42.494 / 7.537

EMA20 / 60 / 120

3,411 / 3,285 / 3,202

ADX14 / ADX7

25.6 / 22.8

BBW

0.1377

ATR14_n

0.0470

CCI20

210.1

VolChg1d

474.5%

ValChg1d

525.1%

OBV

6,386,817

OBV_Chg3d

1,003,815

2026-01-16 종가 3,460.00

RSI14 / RSI2 / RSI7

55.5 / 81.2 / 58.4

StochRSI K / D

46.3 / 26.6

MACD / Sig / Hist

20.755 / 40.611 / -19.856

EMA20 / 60 / 120

3,373 / 3,269 / 3,189

ADX14 / ADX7

24.4 / 17.2

BBW

0.1059

ATR14_n

0.0453

CCI20

-31.3

VolChg1d

104.0%

ValChg1d

116.2%

OBV

5,573,830

OBV_Chg3d

27,850

2026-01-15 종가 3,265.00

RSI14 / RSI2 / RSI7

45.1 / 13.3 / 36.3

StochRSI K / D

0.0 / 6.8

MACD / Sig / Hist

14.141 / 45.575 / -31.434

EMA20 / 60 / 120

3,364 / 3,262 / 3,184

ADX14 / ADX7

25.5 / 20.0

BBW

0.1084

ATR14_n

0.0465

CCI20

-123.1

VolChg1d

45.7%

ValChg1d

42.9%

OBV

5,413,341

OBV_Chg3d

-191,040

2026-01-14 종가 3,330.00

RSI14 / RSI2 / RSI7

48.6 / 33.5 / 42.7

StochRSI K / D

10.5 / 13.6

MACD / Sig / Hist

25.348 / 53.434 / -28.086

EMA20 / 60 / 120

3,375 / 3,262 / 3,183

ADX14 / ADX7

27.3 / 19.5

BBW

0.1011

ATR14_n

0.0453

CCI20

-86.2

VolChg1d

-7.6%

ValChg1d

-8.0%

OBV

5,491,998

OBV_Chg3d

61,960

2026-01-13 종가 3,345.00

RSI14 / RSI2 / RSI7

49.4 / 40.6 / 44.3

StochRSI K / D

14.4 / 16.7

MACD / Sig / Hist

32.666 / 60.456 / -27.790

EMA20 / 60 / 120

3,379 / 3,259 / 3,178

ADX14 / ADX7

28.5 / 22.6

BBW

0.1010

ATR14_n

0.0463

CCI20

-80.2

VolChg1d

-66.5%

ValChg1d

-67.2%

OBV

5,599,862

OBV_Chg3d

200,765

2026-01-12 종가 3,415.00

RSI14 / RSI2 / RSI7

53.4 / 80.6 / 51.9

StochRSI K / D

33.0 / 19.0

MACD / Sig / Hist

40.000 / 67.399 / -27.399

EMA20 / 60 / 120

3,383 / 3,258 / 3,186

ADX14 / ADX7

29.7 / 26.1

BBW

0.1023

ATR14_n

0.0462

CCI20

-29.8

VolChg1d

105.5%

ValChg1d

111.7%

OBV

5,540,275

OBV_Chg3d

197,997

2026-01-09 종가 3,315.00

RSI14 / RSI2 / RSI7

47.9 / 34.6 / 39.1

StochRSI K / D

7.0 / 5.0

MACD / Sig / Hist

41.660 / 74.256 / -32.595

EMA20 / 60 / 120

3,379 / 3,251 / 3,165

ADX14 / ADX7

30.9 / 30.2

BBW

0.1169

ATR14_n

0.0474

CCI20

-85.8

VolChg1d

38.7%

ValChg1d

39.7%

OBV

5,551,162

OBV_Chg3d

-152,156

2026-01-08 종가 3,290.00

RSI14 / RSI2 / RSI7

46.4 / 6.9 / 35.4

StochRSI K / D

0.0 / 3.1

MACD / Sig / Hist

53.350 / 82.405 / -29.055

EMA20 / 60 / 120

3,386 / 3,248 / 3,162

ADX14 / ADX7

32.8 / 32.2

BBW

0.1265

ATR14_n

0.0479

CCI20

-95.3

VolChg1d

-65.2%

ValChg1d

-65.4%

OBV

5,466,339

OBV_Chg3d

-325,035

2026-01-07 종가 3,305.00

RSI14 / RSI2 / RSI7

47.1 / 7.9 / 36.5

StochRSI K / D

0.0 / 6.2

MACD / Sig / Hist

70.039 / 89.668 / -19.630

EMA20 / 60 / 120

3,396 / 3,247 / 3,160

ADX14 / ADX7

35.1 / 33.5

BBW

0.1304

ATR14_n

0.0478

CCI20

-35.1

VolChg1d

99.7%

ValChg1d

91.5%

OBV

5,527,508

OBV_Chg3d

-165,790

2026-01-06 종가 3,445.00

RSI14 / RSI2 / RSI7

54.7 / 24.4 / 49.2

StochRSI K / D

0.0 / 12.6

MACD / Sig / Hist

88.790 / 94.569 / -5.780

EMA20 / 60 / 120

3,406 / 3,247 / 3,171

ADX14 / ADX7

36.8 / 37.2

BBW

0.1326

ATR14_n

0.0447

CCI20

48.3

VolChg1d

-10.2%

ValChg1d

-12.3%

OBV

5,488,958

OBV_Chg3d

-65,619

2026-01-02 종가 3,475.00

RSI14 / RSI2 / RSI7

57.6 / 26.8 / 54.2

StochRSI K / D

8.8 / 25.2

MACD / Sig / Hist

98.333 / 95.720 / 2.613

EMA20 / 60 / 120

3,389 / 3,231 / 3,165

ADX14 / ADX7

37.5 / 41.2

BBW

0.1301

ATR14_n

0.0464

CCI20

84.1

VolChg1d

-46.5%

ValChg1d

-47.3%

OBV

5,296,671

OBV_Chg3d

-126,622

우원개발 (046940) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색