브이원텍 (251630) - 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.

브이원텍

251630

KOSDAQ

7,940.00

기준일: 2026-01-23

-680 (-7.89%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

1,388,838

코드

251630

사이트

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

RSI 62.2 · 강한 모멘텀 (RSI2 33.8, RSI7 59) 추세 강함 (ADX 40.2) 변동성 낮음 (~0%) 거래대금 양호 (약 110.3억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

62.2 / 33.8 / 59.0

RSI 62.2 · 강한 모멘텀 (RSI2 33.8, RSI7 59)

StochRSI (K/D)

35.0 / 55.9

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

713.74 / 444.17 / 269.58

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

6,842 / 6,029 / 5,714

단기·중기·장기 이동평균 구조

ADX14 / ADX7

40.2 / 60.8

추세 강함 (ADX 40.2)

BBW

0.01%

변동성 낮음 (~0%)

ATR14_n

10.48%

일 평균 변동폭 (가격 대비 비율)

CCI20

119.4

±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.

35.3%

상승 비율

64.7%

하락 비율

유사 패턴 발생 수: 17회 · 평균 다음날 수익률: -0.44%

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	7,940.00	62.20	33.80	59.00	35.0	55.9	713.7447	444.1689	269.5758	6,842.26	6,029.11	5,713.76	40.2	60.8	0.7057	0.1048	119.4	-59.6%	-62.8%	9,049,120	-2,468,870
2026-01-22	8,620.00	70.15	52.23	69.55	54.6	76.8	708.3614	376.7750	331.5864	6,726.71	5,964.33	5,676.35	38.2	59.5	0.6906	0.0950	236.2	45.8%	28.1%	10,437,958	1,480,795
2026-01-21	9,810.00	88.55	99.88	95.05	100.0	99.1	621.9505	293.8784	328.0721	6,527.41	5,874.31	5,626.87	34.7	53.8	0.6313	0.0688	285.8	-7.9%	19.7%	13,876,691	5,747,921
2026-01-20	7,550.00	78.70	99.11	87.72	100.0	98.1	381.4529	211.8667	169.5862	6,181.88	5,739.47	5,543.49	31.2	47.6	0.3716	0.0675	276.9	209.1%	226.4%	11,560,557	4,782,342
2026-01-19	7,150.00	75.19	97.91	84.16	100.0	96.2	299.0437	169.4666	129.5770	6,037.87	5,678.91	5,517.29	28.0	41.1	0.2966	0.0595	289.4	-40.5%	-38.7%	8,929,194	2,740,708
2026-01-16	6,940.00	73.02	96.78	81.79	100.0	92.4	230.2350	137.0651	93.1699	5,920.80	5,630.82	5,506.71	25.5	35.1	0.2318	0.0586	349.1	168.3%	187.8%	8,000,473	2,000,122
2026-01-15	6,470.00	67.04	91.78	74.44	100.0	84.8	160.4489	113.7727	46.6763	5,813.52	5,586.44	5,482.62	22.7	28.2	0.1576	0.0539	274.0	491.3%	535.5%	6,607,351	377,576
2026-01-14	6,020.00	58.95	67.97	61.78	76.6	69.5	116.8972	102.1036	14.7936	5,744.41	5,556.49	5,466.03	21.2	23.1	0.1131	0.0537	146.5	-61.7%	-61.3%	6,088,158	184,878
2026-01-13	5,950.00	57.45	58.66	59.08	66.0	62.5	105.4327	98.4131	7.0195	5,715.40	5,539.00	5,440.37	21.1	22.3	0.1049	0.0565	179.4	-29.7%	-31.6%	6,087,525	25,496
2026-01-12	6,110.00	62.31	87.86	68.57	100.0	59.0	96.3899	96.6624	-0.2725	5,690.71	5,524.06	5,422.30	21.0	21.4	0.0991	0.0553	168.5	356.2%	402.2%	6,728,100	149,091
2026-01-09	5,550.00	48.01	5.94	39.29	0.0	17.9	67.1581	96.7400	-29.5818	5,646.57	5,501.86	5,388.61	20.8	20.3	0.0791	0.0567	-160.6	-32.4%	-33.3%	6,570,006	-244,209
2026-01-08	5,630.00	50.56	11.47	44.35	16.5	35.8	85.8816	104.1354	-18.2539	5,656.74	5,500.23	5,385.90	21.7	17.7	0.0772	0.0557	8.3	58.4%	55.1%	6,641,581	-99,028
2026-01-07	5,750.00	54.58	37.93	53.15	51.7	55.1	100.3848	108.6989	-8.3141	5,659.55	5,495.83	5,381.80	23.1	18.3	0.0764	0.0520	83.5	-9.2%	-9.9%	6,747,410	-51,968
2026-01-06	5,790.00	55.96	61.62	56.35	63.8	58.6	105.2179	110.7774	-5.5595	5,650.03	5,487.22	5,375.61	23.6	19.6	0.0761	0.0510	45.9	25.3%	25.5%	6,814,215	79,530
2026-01-02	5,830.00	57.27	74.04	59.08	67.9	51.2	105.9846	113.7627	-7.7782	5,620.07	5,466.77	5,362.40	25.7	23.1	0.0893	0.0529	38.8	18.8%	24.1%	6,699,458	54,387

2026-01-23 종가 7,940.00

RSI14 / RSI2 / RSI7

62.2 / 33.8 / 59.0

StochRSI K / D

35.0 / 55.9

MACD / Sig / Hist

713.745 / 444.169 / 269.576

EMA20 / 60 / 120

6,842 / 6,029 / 5,714

ADX14 / ADX7

40.2 / 60.8

BBW

0.7057

ATR14_n

0.1048

CCI20

119.4

VolChg1d

-59.6%

ValChg1d

-62.8%

OBV

9,049,120

OBV_Chg3d

-2,468,870

2026-01-22 종가 8,620.00

RSI14 / RSI2 / RSI7

70.2 / 52.2 / 69.6

StochRSI K / D

54.6 / 76.8

MACD / Sig / Hist

708.361 / 376.775 / 331.586

EMA20 / 60 / 120

6,727 / 5,964 / 5,676

ADX14 / ADX7

38.2 / 59.5

BBW

0.6906

ATR14_n

0.0950

CCI20

236.2

VolChg1d

45.8%

ValChg1d

28.1%

OBV

10,437,958

OBV_Chg3d

1,480,795

2026-01-21 종가 9,810.00

RSI14 / RSI2 / RSI7

88.6 / 99.9 / 95.1

StochRSI K / D

100.0 / 99.1

MACD / Sig / Hist

621.951 / 293.878 / 328.072

EMA20 / 60 / 120

6,527 / 5,874 / 5,627

ADX14 / ADX7

34.7 / 53.8

BBW

0.6313

ATR14_n

0.0688

CCI20

285.8

VolChg1d

-7.9%

ValChg1d

19.7%

OBV

13,876,691

OBV_Chg3d

5,747,921

2026-01-20 종가 7,550.00

RSI14 / RSI2 / RSI7

78.7 / 99.1 / 87.7

StochRSI K / D

100.0 / 98.1

MACD / Sig / Hist

381.453 / 211.867 / 169.586

EMA20 / 60 / 120

6,182 / 5,739 / 5,543

ADX14 / ADX7

31.2 / 47.6

BBW

0.3716

ATR14_n

0.0675

CCI20

276.9

VolChg1d

209.1%

ValChg1d

226.4%

OBV

11,560,557

OBV_Chg3d

4,782,342

2026-01-19 종가 7,150.00

RSI14 / RSI2 / RSI7

75.2 / 97.9 / 84.2

StochRSI K / D

100.0 / 96.2

MACD / Sig / Hist

299.044 / 169.467 / 129.577

EMA20 / 60 / 120

6,038 / 5,679 / 5,517

ADX14 / ADX7

28.0 / 41.1

BBW

0.2966

ATR14_n

0.0595

CCI20

289.4

VolChg1d

-40.5%

ValChg1d

-38.7%

OBV

8,929,194

OBV_Chg3d

2,740,708

2026-01-16 종가 6,940.00

RSI14 / RSI2 / RSI7

73.0 / 96.8 / 81.8

StochRSI K / D

100.0 / 92.4

MACD / Sig / Hist

230.235 / 137.065 / 93.170

EMA20 / 60 / 120

5,921 / 5,631 / 5,507

ADX14 / ADX7

25.5 / 35.1

BBW

0.2318

ATR14_n

0.0586

CCI20

349.1

VolChg1d

168.3%

ValChg1d

187.8%

OBV

8,000,473

OBV_Chg3d

2,000,122

2026-01-15 종가 6,470.00

RSI14 / RSI2 / RSI7

67.0 / 91.8 / 74.4

StochRSI K / D

100.0 / 84.8

MACD / Sig / Hist

160.449 / 113.773 / 46.676

EMA20 / 60 / 120

5,814 / 5,586 / 5,483

ADX14 / ADX7

22.7 / 28.2

BBW

0.1576

ATR14_n

0.0539

CCI20

274.0

VolChg1d

491.3%

ValChg1d

535.5%

OBV

6,607,351

OBV_Chg3d

377,576

2026-01-14 종가 6,020.00

RSI14 / RSI2 / RSI7

59.0 / 68.0 / 61.8

StochRSI K / D

76.6 / 69.5

MACD / Sig / Hist

116.897 / 102.104 / 14.794

EMA20 / 60 / 120

5,744 / 5,556 / 5,466

ADX14 / ADX7

21.2 / 23.1

BBW

0.1131

ATR14_n

0.0537

CCI20

146.5

VolChg1d

-61.7%

ValChg1d

-61.3%

OBV

6,088,158

OBV_Chg3d

184,878

2026-01-13 종가 5,950.00

RSI14 / RSI2 / RSI7

57.5 / 58.7 / 59.1

StochRSI K / D

66.0 / 62.5

MACD / Sig / Hist

105.433 / 98.413 / 7.020

EMA20 / 60 / 120

5,715 / 5,539 / 5,440

ADX14 / ADX7

21.1 / 22.3

BBW

0.1049

ATR14_n

0.0565

CCI20

179.4

VolChg1d

-29.7%

ValChg1d

-31.6%

OBV

6,087,525

OBV_Chg3d

25,496

2026-01-12 종가 6,110.00

RSI14 / RSI2 / RSI7

62.3 / 87.9 / 68.6

StochRSI K / D

100.0 / 59.0

MACD / Sig / Hist

96.390 / 96.662 / -0.273

EMA20 / 60 / 120

5,691 / 5,524 / 5,422

ADX14 / ADX7

21.0 / 21.4

BBW

0.0991

ATR14_n

0.0553

CCI20

168.5

VolChg1d

356.2%

ValChg1d

402.2%

OBV

6,728,100

OBV_Chg3d

149,091

2026-01-09 종가 5,550.00

RSI14 / RSI2 / RSI7

48.0 / 5.9 / 39.3

StochRSI K / D

0.0 / 17.9

MACD / Sig / Hist

67.158 / 96.740 / -29.582

EMA20 / 60 / 120

5,647 / 5,502 / 5,389

ADX14 / ADX7

20.8 / 20.3

BBW

0.0791

ATR14_n

0.0567

CCI20

-160.6

VolChg1d

-32.4%

ValChg1d

-33.3%

OBV

6,570,006

OBV_Chg3d

-244,209

2026-01-08 종가 5,630.00

RSI14 / RSI2 / RSI7

50.6 / 11.5 / 44.4

StochRSI K / D

16.5 / 35.8

MACD / Sig / Hist

85.882 / 104.135 / -18.254

EMA20 / 60 / 120

5,657 / 5,500 / 5,386

ADX14 / ADX7

21.7 / 17.7

BBW

0.0772

ATR14_n

0.0557

CCI20

8.3

VolChg1d

58.4%

ValChg1d

55.1%

OBV

6,641,581

OBV_Chg3d

-99,028

2026-01-07 종가 5,750.00

RSI14 / RSI2 / RSI7

54.6 / 37.9 / 53.2

StochRSI K / D

51.7 / 55.1

MACD / Sig / Hist

100.385 / 108.699 / -8.314

EMA20 / 60 / 120

5,660 / 5,496 / 5,382

ADX14 / ADX7

23.1 / 18.3

BBW

0.0764

ATR14_n

0.0520

CCI20

83.5

VolChg1d

-9.2%

ValChg1d

-9.9%

OBV

6,747,410

OBV_Chg3d

-51,968

2026-01-06 종가 5,790.00

RSI14 / RSI2 / RSI7

56.0 / 61.6 / 56.4

StochRSI K / D

63.8 / 58.6

MACD / Sig / Hist

105.218 / 110.777 / -5.560

EMA20 / 60 / 120

5,650 / 5,487 / 5,376

ADX14 / ADX7

23.6 / 19.6

BBW

0.0761

ATR14_n

0.0510

CCI20

45.9

VolChg1d

25.3%

ValChg1d

25.5%

OBV

6,814,215

OBV_Chg3d

79,530

2026-01-02 종가 5,830.00

RSI14 / RSI2 / RSI7

57.3 / 74.0 / 59.1

StochRSI K / D

67.9 / 51.2

MACD / Sig / Hist

105.985 / 113.763 / -7.778

EMA20 / 60 / 120

5,620 / 5,467 / 5,362

ADX14 / ADX7

25.7 / 23.1

BBW

0.0893

ATR14_n

0.0529

CCI20

38.8

VolChg1d

18.8%

ValChg1d

24.1%

OBV

6,699,458

OBV_Chg3d

54,387

브이원텍 (251630) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색