원익피앤이 (217820) - 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.

원익피앤이

217820

KOSDAQ

3,940.00

기준일: 2026-01-23

-70 (-1.75%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

464,553

코드

217820

사이트

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

RSI 55 · 중립 (RSI2 49, RSI7 55.7) 추세 강함 (ADX 28.5) 변동성 낮음 (~0%) 거래대금 보통 (약 18.3억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

55.0 / 49.0 / 55.7

RSI 55 · 중립 (RSI2 49, RSI7 55.7)

StochRSI (K/D)

49.1 / 48.7

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

63.77 / 58.08 / 5.69

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

3,840 / 3,659 / 3,478

단기·중기·장기 이동평균 구조

ADX14 / ADX7

28.5 / 26.0

추세 강함 (ADX 28.5)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

6.28%

일 평균 변동폭 (가격 대비 비율)

CCI20

77.9

±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.

18.2%

상승 비율

81.8%

하락 비율

유사 패턴 발생 수: 11회 · 평균 다음날 수익률: -2.26%

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	3,940.00	54.95	48.95	55.71	49.1	48.7	63.7729	58.0782	5.6948	3,840.10	3,658.56	3,478.39	28.5	26.0	0.1663	0.0628	77.9	-66.6%	-67.2%	14,205,194	476,271
2026-01-22	4,010.00	57.78	78.16	61.95	60.9	48.4	62.4554	56.6545	5.8009	3,829.58	3,649.02	3,470.63	28.3	23.8	0.1677	0.0618	87.6	209.8%	221.0%	14,669,747	1,310,891
2026-01-21	3,870.00	53.31	45.85	52.90	29.0	35.9	52.7380	55.2042	-2.4663	3,810.59	3,636.79	3,461.57	28.4	23.1	0.1623	0.0656	42.8	21.2%	18.7%	13,280,437	405,552
2026-01-20	3,950.00	56.49	79.40	59.88	51.6	42.8	53.8246	55.8240	-1.9994	3,804.33	3,628.17	3,448.17	28.6	22.6	0.1663	0.0639	58.4	-23.5%	-21.3%	13,939,764	362,252
2026-01-19	3,840.00	52.91	58.55	52.50	26.1	34.0	46.2674	56.3044	-10.0369	3,789.00	3,621.78	3,481.71	29.0	22.5	0.1622	0.0657	-3.5	-1.6%	0.9%	12,491,292	418,965
2026-01-16	3,745.00	49.59	26.36	45.00	29.6	41.8	47.1686	58.8197	-11.6511	3,783.63	3,612.88	3,461.46	29.9	25.3	0.1617	0.0673	34.8	15.2%	10.1%	12,538,733	261,877
2026-01-15	3,920.00	56.40	92.60	59.93	64.6	54.1	57.3004	61.7325	-4.4320	3,787.70	3,608.40	3,456.70	30.1	24.6	0.1618	0.0630	34.1	30.6%	34.2%	13,030,519	975,026
2026-01-14	3,815.00	52.79	69.92	51.69	46.0	43.5	51.5808	62.8405	-11.2597	3,773.77	3,597.84	3,448.91	30.7	26.0	0.1677	0.0638	11.8	47.7%	48.8%	12,603,739	313,347
2026-01-13	3,785.00	51.72	46.47	49.13	40.6	41.1	54.2198	65.6536	-11.4338	3,769.43	3,590.89	3,446.57	31.0	26.0	0.1770	0.0653	-23.1	-5.8%	-5.5%	11,873,163	260,645
2026-01-12	3,775.00	51.39	38.48	48.35	38.8	41.6	59.8539	68.5097	-8.6558	3,767.79	3,584.74	3,444.49	31.8	28.6	0.1781	0.0682	-18.6	-14.3%	-14.7%	13,132,631	-229,591
2026-01-09	3,790.00	51.89	43.33	49.32	41.4	44.3	67.1955	70.6750	-3.4795	3,767.04	3,577.96	3,435.78	32.7	31.7	0.1783	0.0689	-28.6	2.0%	4.3%	14,226,314	-371,443
2026-01-08	3,705.00	49.26	11.84	43.81	27.9	47.2	74.0602	71.5448	2.5154	3,764.62	3,570.77	3,429.82	34.0	36.5	0.1802	0.0723	-10.6	-28.6%	-31.9%	13,952,133	-1,040,723
2026-01-07	3,880.00	55.01	27.67	54.21	57.5	66.6	90.3995	70.9160	19.4835	3,770.89	3,566.22	3,425.20	34.8	40.4	0.1794	0.0703	57.2	-4.6%	-8.3%	14,221,006	822,313
2026-01-06	4,035.00	60.86	67.88	66.12	81.0	75.7	92.1386	66.0707	26.0679	3,759.41	3,549.83	3,364.71	34.8	41.3	0.1804	0.0691	130.5	-75.2%	-75.6%	17,918,560	4,740,756
2026-01-02	4,020.00	61.50	92.64	68.68	80.7	52.1	50.9429	55.1476	-4.2046	3,692.02	3,512.42	3,323.98	32.6	33.9	0.1530	0.0674	181.7	1,698.1%	1,885.8%	19,051,103	3,569,589

2026-01-23 종가 3,940.00

RSI14 / RSI2 / RSI7

55.0 / 49.0 / 55.7

StochRSI K / D

49.1 / 48.7

MACD / Sig / Hist

63.773 / 58.078 / 5.695

EMA20 / 60 / 120

3,840 / 3,659 / 3,478

ADX14 / ADX7

28.5 / 26.0

BBW

0.1663

ATR14_n

0.0628

CCI20

77.9

VolChg1d

-66.6%

ValChg1d

-67.2%

OBV

14,205,194

OBV_Chg3d

476,271

2026-01-22 종가 4,010.00

RSI14 / RSI2 / RSI7

57.8 / 78.2 / 62.0

StochRSI K / D

60.9 / 48.4

MACD / Sig / Hist

62.455 / 56.655 / 5.801

EMA20 / 60 / 120

3,830 / 3,649 / 3,471

ADX14 / ADX7

28.3 / 23.8

BBW

0.1677

ATR14_n

0.0618

CCI20

87.6

VolChg1d

209.8%

ValChg1d

221.0%

OBV

14,669,747

OBV_Chg3d

1,310,891

2026-01-21 종가 3,870.00

RSI14 / RSI2 / RSI7

53.3 / 45.9 / 52.9

StochRSI K / D

29.0 / 35.9

MACD / Sig / Hist

52.738 / 55.204 / -2.466

EMA20 / 60 / 120

3,811 / 3,637 / 3,462

ADX14 / ADX7

28.4 / 23.1

BBW

0.1623

ATR14_n

0.0656

CCI20

42.8

VolChg1d

21.2%

ValChg1d

18.7%

OBV

13,280,437

OBV_Chg3d

405,552

2026-01-20 종가 3,950.00

RSI14 / RSI2 / RSI7

56.5 / 79.4 / 59.9

StochRSI K / D

51.6 / 42.8

MACD / Sig / Hist

53.825 / 55.824 / -1.999

EMA20 / 60 / 120

3,804 / 3,628 / 3,448

ADX14 / ADX7

28.6 / 22.6

BBW

0.1663

ATR14_n

0.0639

CCI20

58.4

VolChg1d

-23.5%

ValChg1d

-21.3%

OBV

13,939,764

OBV_Chg3d

362,252

2026-01-19 종가 3,840.00

RSI14 / RSI2 / RSI7

52.9 / 58.6 / 52.5

StochRSI K / D

26.1 / 34.0

MACD / Sig / Hist

46.267 / 56.304 / -10.037

EMA20 / 60 / 120

3,789 / 3,622 / 3,482

ADX14 / ADX7

29.0 / 22.5

BBW

0.1622

ATR14_n

0.0657

CCI20

-3.5

VolChg1d

-1.6%

ValChg1d

0.9%

OBV

12,491,292

OBV_Chg3d

418,965

2026-01-16 종가 3,745.00

RSI14 / RSI2 / RSI7

49.6 / 26.4 / 45.0

StochRSI K / D

29.6 / 41.8

MACD / Sig / Hist

47.169 / 58.820 / -11.651

EMA20 / 60 / 120

3,784 / 3,613 / 3,461

ADX14 / ADX7

29.9 / 25.3

BBW

0.1617

ATR14_n

0.0673

CCI20

34.8

VolChg1d

15.2%

ValChg1d

10.1%

OBV

12,538,733

OBV_Chg3d

261,877

2026-01-15 종가 3,920.00

RSI14 / RSI2 / RSI7

56.4 / 92.6 / 59.9

StochRSI K / D

64.6 / 54.1

MACD / Sig / Hist

57.300 / 61.733 / -4.432

EMA20 / 60 / 120

3,788 / 3,608 / 3,457

ADX14 / ADX7

30.1 / 24.6

BBW

0.1618

ATR14_n

0.0630

CCI20

34.1

VolChg1d

30.6%

ValChg1d

34.2%

OBV

13,030,519

OBV_Chg3d

975,026

2026-01-14 종가 3,815.00

RSI14 / RSI2 / RSI7

52.8 / 69.9 / 51.7

StochRSI K / D

46.0 / 43.5

MACD / Sig / Hist

51.581 / 62.841 / -11.260

EMA20 / 60 / 120

3,774 / 3,598 / 3,449

ADX14 / ADX7

30.7 / 26.0

BBW

0.1677

ATR14_n

0.0638

CCI20

11.8

VolChg1d

47.7%

ValChg1d

48.8%

OBV

12,603,739

OBV_Chg3d

313,347

2026-01-13 종가 3,785.00

RSI14 / RSI2 / RSI7

51.7 / 46.5 / 49.1

StochRSI K / D

40.6 / 41.1

MACD / Sig / Hist

54.220 / 65.654 / -11.434

EMA20 / 60 / 120

3,769 / 3,591 / 3,447

ADX14 / ADX7

31.0 / 26.0

BBW

0.1770

ATR14_n

0.0653

CCI20

-23.1

VolChg1d

-5.8%

ValChg1d

-5.5%

OBV

11,873,163

OBV_Chg3d

260,645

2026-01-12 종가 3,775.00

RSI14 / RSI2 / RSI7

51.4 / 38.5 / 48.4

StochRSI K / D

38.8 / 41.6

MACD / Sig / Hist

59.854 / 68.510 / -8.656

EMA20 / 60 / 120

3,768 / 3,585 / 3,444

ADX14 / ADX7

31.8 / 28.6

BBW

0.1781

ATR14_n

0.0682

CCI20

-18.6

VolChg1d

-14.3%

ValChg1d

-14.7%

OBV

13,132,631

OBV_Chg3d

-229,591

2026-01-09 종가 3,790.00

RSI14 / RSI2 / RSI7

51.9 / 43.3 / 49.3

StochRSI K / D

41.4 / 44.3

MACD / Sig / Hist

67.196 / 70.675 / -3.480

EMA20 / 60 / 120

3,767 / 3,578 / 3,436

ADX14 / ADX7

32.7 / 31.7

BBW

0.1783

ATR14_n

0.0689

CCI20

-28.6

VolChg1d

2.0%

ValChg1d

4.3%

OBV

14,226,314

OBV_Chg3d

-371,443

2026-01-08 종가 3,705.00

RSI14 / RSI2 / RSI7

49.3 / 11.8 / 43.8

StochRSI K / D

27.9 / 47.2

MACD / Sig / Hist

74.060 / 71.545 / 2.515

EMA20 / 60 / 120

3,765 / 3,571 / 3,430

ADX14 / ADX7

34.0 / 36.5

BBW

0.1802

ATR14_n

0.0723

CCI20

-10.6

VolChg1d

-28.6%

ValChg1d

-31.9%

OBV

13,952,133

OBV_Chg3d

-1,040,723

2026-01-07 종가 3,880.00

RSI14 / RSI2 / RSI7

55.0 / 27.7 / 54.2

StochRSI K / D

57.5 / 66.6

MACD / Sig / Hist

90.400 / 70.916 / 19.484

EMA20 / 60 / 120

3,771 / 3,566 / 3,425

ADX14 / ADX7

34.8 / 40.4

BBW

0.1794

ATR14_n

0.0703

CCI20

57.2

VolChg1d

-4.6%

ValChg1d

-8.3%

OBV

14,221,006

OBV_Chg3d

822,313

2026-01-06 종가 4,035.00

RSI14 / RSI2 / RSI7

60.9 / 67.9 / 66.1

StochRSI K / D

81.0 / 75.7

MACD / Sig / Hist

92.139 / 66.071 / 26.068

EMA20 / 60 / 120

3,759 / 3,550 / 3,365

ADX14 / ADX7

34.8 / 41.3

BBW

0.1804

ATR14_n

0.0691

CCI20

130.5

VolChg1d

-75.2%

ValChg1d

-75.6%

OBV

17,918,560

OBV_Chg3d

4,740,756

2026-01-02 종가 4,020.00

RSI14 / RSI2 / RSI7

61.5 / 92.6 / 68.7

StochRSI K / D

80.7 / 52.1

MACD / Sig / Hist

50.943 / 55.148 / -4.205

EMA20 / 60 / 120

3,692 / 3,512 / 3,324

ADX14 / ADX7

32.6 / 33.9

BBW

0.1530

ATR14_n

0.0674

CCI20

181.7

VolChg1d

1,698.1%

ValChg1d

1,885.8%

OBV

19,051,103

OBV_Chg3d

3,569,589

원익피앤이 (217820) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색