CJ대한통운 (000120) - 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.

CJ대한통운

000120

KOSPI

102,700.00

기준일: 2026-01-23

+2400 (+2.39%) 전일 종가 대비

시장

KOSPI

최근 거래량

78,970

코드

000120

사이트

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

RSI 66.3 · 강한 모멘텀 (RSI2 97.1, RSI7 76.4) 추세 강함 (ADX 34.5) 변동성 낮음 (~0%) 거래대금 양호 (약 81.1억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

66.3 / 97.1 / 76.4

RSI 66.3 · 강한 모멘텀 (RSI2 97.1, RSI7 76.4)

StochRSI (K/D)

100.0 / 89.2

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

1,520.43 / 1,091.73 / 428.71

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

97,363 / 94,006 / 91,625

단기·중기·장기 이동평균 구조

ADX14 / ADX7

34.5 / 38.7

추세 강함 (ADX 34.5)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

3.44%

일 평균 변동폭 (가격 대비 비율)

CCI20

184.7

±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.

12.5%

상승 비율

75%

하락 비율

유사 패턴 발생 수: 8회 · 평균 다음날 수익률: -0.49%

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	102,700.00	66.33	97.10	76.38	100.0	89.2	1,520.4320	1,091.7262	428.7058	97,362.96	94,005.68	91,625.50	34.5	38.7	0.1023	0.0344	184.7	-14.1%	-12.1%	-160,620	246,725
2026-01-22	100,300.00	61.68	92.65	68.95	100.0	78.4	1,195.2349	984.5497	210.6852	96,801.17	93,710.96	91,439.37	34.1	38.1	0.0879	0.0354	156.7	21.4%	24.2%	-239,590	103,477
2026-01-21	98,000.00	56.32	72.09	58.12	62.8	56.8	1,007.1437	931.8784	75.2653	96,432.87	93,487.60	91,290.45	33.7	37.5	0.0792	0.0339	45.7	17.9%	19.2%	-331,567	11,500
2026-01-20	96,900.00	53.42	15.80	51.13	41.6	50.7	986.6105	913.0726	73.5378	96,267.91	93,332.26	91,155.89	34.5	42.7	0.0767	0.0331	46.1	51.6%	50.8%	-361,809	-112,288
2026-01-19	97,400.00	54.96	29.18	54.68	52.9	59.8	1,058.1069	894.7815	163.3254	96,201.37	93,188.16	90,838.76	34.3	43.6	0.0893	0.0340	60.1	-11.7%	-11.7%	-211,131	-127,175
2026-01-16	97,400.00	54.96	29.18	54.68	52.9	66.7	1,083.0245	854.0044	229.0201	96,075.20	93,032.06	90,602.01	33.5	42.0	0.0883	0.0354	76.5	-39.4%	-40.0%	-124,856	-35,886
2026-01-15	98,400.00	57.84	50.59	60.91	73.9	80.5	1,099.0317	796.7494	302.2824	95,935.74	92,884.00	90,487.76	32.7	39.9	0.0878	0.0361	146.2	-13.3%	-14.3%	-76,846	-48,475
2026-01-14	99,600.00	61.41	90.39	68.98	100.0	87.2	1,001.6587	721.1788	280.4799	95,676.35	92,697.01	90,354.78	31.5	36.2	0.0842	0.0350	145.6	50.6%	53.0%	2,319	128,328
2026-01-13	98,100.00	58.43	81.09	63.85	95.0	74.4	740.6203	651.0535	89.5668	95,263.33	92,464.20	90,210.29	30.6	33.3	0.0752	0.0351	114.7	-37.9%	-38.1%	-129,446	-45,635
2026-01-12	98,300.00	58.99	86.68	65.08	100.0	53.8	549.3525	628.5931	-79.2406	94,964.74	92,289.26	90,227.90	30.1	31.4	0.0724	0.0360	109.0	18.1%	24.2%	-34,996	-89,342
2026-01-09	93,500.00	47.73	23.04	42.12	0.0	7.5	276.9570	648.4485	-371.4915	94,613.65	92,074.41	89,986.84	29.5	29.3	0.0660	0.0358	-42.6	-20.7%	-21.1%	-35,622	-98,588
2026-01-08	93,900.00	48.77	28.77	44.19	5.1	15.0	413.9438	741.3214	-327.3776	94,730.88	92,026.08	89,927.79	29.5	29.2	0.0646	0.0353	-91.6	18.0%	15.4%	47,052	-76,316
2026-01-07	96,000.00	54.54	82.74	56.78	34.8	25.0	542.0405	823.1658	-281.1253	94,818.34	91,962.56	89,861.03	29.8	30.3	0.0642	0.0338	-0.5	46.3%	49.0%	151,358	-30,441
2026-01-06	94,300.00	50.09	28.24	46.13	11.9	15.2	483.7356	893.2994	-409.5639	94,693.96	91,858.93	90,062.96	29.2	28.3	0.0671	0.0344	-58.1	3.4%	2.7%	-11,023	-16,245
2026-01-05	94,900.00	51.76	63.79	49.85	20.5	18.4	575.7174	996.0237	-420.3063	94,735.42	91,700.62	89,296.20	29.0	27.0	0.0754	0.0353	-34.1	-43.0%	-43.1%	319,391	85,677

2026-01-23 종가 102,700.00

RSI14 / RSI2 / RSI7

66.3 / 97.1 / 76.4

StochRSI K / D

100.0 / 89.2

MACD / Sig / Hist

1,520.432 / 1,091.726 / 428.706

EMA20 / 60 / 120

97,363 / 94,006 / 91,625

ADX14 / ADX7

34.5 / 38.7

BBW

0.1023

ATR14_n

0.0344

CCI20

184.7

VolChg1d

-14.1%

ValChg1d

-12.1%

OBV

-160,620

OBV_Chg3d

246,725

2026-01-22 종가 100,300.00

RSI14 / RSI2 / RSI7

61.7 / 92.7 / 69.0

StochRSI K / D

100.0 / 78.4

MACD / Sig / Hist

1,195.235 / 984.550 / 210.685

EMA20 / 60 / 120

96,801 / 93,711 / 91,439

ADX14 / ADX7

34.1 / 38.1

BBW

0.0879

ATR14_n

0.0354

CCI20

156.7

VolChg1d

21.4%

ValChg1d

24.2%

OBV

-239,590

OBV_Chg3d

103,477

2026-01-21 종가 98,000.00

RSI14 / RSI2 / RSI7

56.3 / 72.1 / 58.1

StochRSI K / D

62.8 / 56.8

MACD / Sig / Hist

1,007.144 / 931.878 / 75.265

EMA20 / 60 / 120

96,433 / 93,488 / 91,290

ADX14 / ADX7

33.7 / 37.5

BBW

0.0792

ATR14_n

0.0339

CCI20

45.7

VolChg1d

17.9%

ValChg1d

19.2%

OBV

-331,567

OBV_Chg3d

11,500

2026-01-20 종가 96,900.00

RSI14 / RSI2 / RSI7

53.4 / 15.8 / 51.1

StochRSI K / D

41.6 / 50.7

MACD / Sig / Hist

986.611 / 913.073 / 73.538

EMA20 / 60 / 120

96,268 / 93,332 / 91,156

ADX14 / ADX7

34.5 / 42.7

BBW

0.0767

ATR14_n

0.0331

CCI20

46.1

VolChg1d

51.6%

ValChg1d

50.8%

OBV

-361,809

OBV_Chg3d

-112,288

2026-01-19 종가 97,400.00

RSI14 / RSI2 / RSI7

55.0 / 29.2 / 54.7

StochRSI K / D

52.9 / 59.8

MACD / Sig / Hist

1,058.107 / 894.782 / 163.325

EMA20 / 60 / 120

96,201 / 93,188 / 90,839

ADX14 / ADX7

34.3 / 43.6

BBW

0.0893

ATR14_n

0.0340

CCI20

60.1

VolChg1d

-11.7%

ValChg1d

-11.7%

OBV

-211,131

OBV_Chg3d

-127,175

2026-01-16 종가 97,400.00

RSI14 / RSI2 / RSI7

55.0 / 29.2 / 54.7

StochRSI K / D

52.9 / 66.7

MACD / Sig / Hist

1,083.025 / 854.004 / 229.020

EMA20 / 60 / 120

96,075 / 93,032 / 90,602

ADX14 / ADX7

33.5 / 42.0

BBW

0.0883

ATR14_n

0.0354

CCI20

76.5

VolChg1d

-39.4%

ValChg1d

-40.0%

OBV

-124,856

OBV_Chg3d

-35,886

2026-01-15 종가 98,400.00

RSI14 / RSI2 / RSI7

57.8 / 50.6 / 60.9

StochRSI K / D

73.9 / 80.5

MACD / Sig / Hist

1,099.032 / 796.749 / 302.282

EMA20 / 60 / 120

95,936 / 92,884 / 90,488

ADX14 / ADX7

32.7 / 39.9

BBW

0.0878

ATR14_n

0.0361

CCI20

146.2

VolChg1d

-13.3%

ValChg1d

-14.3%

OBV

-76,846

OBV_Chg3d

-48,475

2026-01-14 종가 99,600.00

RSI14 / RSI2 / RSI7

61.4 / 90.4 / 69.0

StochRSI K / D

100.0 / 87.2

MACD / Sig / Hist

1,001.659 / 721.179 / 280.480

EMA20 / 60 / 120

95,676 / 92,697 / 90,355

ADX14 / ADX7

31.5 / 36.2

BBW

0.0842

ATR14_n

0.0350

CCI20

145.6

VolChg1d

50.6%

ValChg1d

53.0%

OBV

2,319

OBV_Chg3d

128,328

2026-01-13 종가 98,100.00

RSI14 / RSI2 / RSI7

58.4 / 81.1 / 63.9

StochRSI K / D

95.0 / 74.4

MACD / Sig / Hist

740.620 / 651.054 / 89.567

EMA20 / 60 / 120

95,263 / 92,464 / 90,210

ADX14 / ADX7

30.6 / 33.3

BBW

0.0752

ATR14_n

0.0351

CCI20

114.7

VolChg1d

-37.9%

ValChg1d

-38.1%

OBV

-129,446

OBV_Chg3d

-45,635

2026-01-12 종가 98,300.00

RSI14 / RSI2 / RSI7

59.0 / 86.7 / 65.1

StochRSI K / D

100.0 / 53.8

MACD / Sig / Hist

549.353 / 628.593 / -79.241

EMA20 / 60 / 120

94,965 / 92,289 / 90,228

ADX14 / ADX7

30.1 / 31.4

BBW

0.0724

ATR14_n

0.0360

CCI20

109.0

VolChg1d

18.1%

ValChg1d

24.2%

OBV

-34,996

OBV_Chg3d

-89,342

2026-01-09 종가 93,500.00

RSI14 / RSI2 / RSI7

47.7 / 23.0 / 42.1

StochRSI K / D

0.0 / 7.5

MACD / Sig / Hist

276.957 / 648.449 / -371.492

EMA20 / 60 / 120

94,614 / 92,074 / 89,987

ADX14 / ADX7

29.5 / 29.3

BBW

0.0660

ATR14_n

0.0358

CCI20

-42.6

VolChg1d

-20.7%

ValChg1d

-21.1%

OBV

-35,622

OBV_Chg3d

-98,588

2026-01-08 종가 93,900.00

RSI14 / RSI2 / RSI7

48.8 / 28.8 / 44.2

StochRSI K / D

5.1 / 15.0

MACD / Sig / Hist

413.944 / 741.321 / -327.378

EMA20 / 60 / 120

94,731 / 92,026 / 89,928

ADX14 / ADX7

29.5 / 29.2

BBW

0.0646

ATR14_n

0.0353

CCI20

-91.6

VolChg1d

18.0%

ValChg1d

15.4%

OBV

47,052

OBV_Chg3d

-76,316

2026-01-07 종가 96,000.00

RSI14 / RSI2 / RSI7

54.5 / 82.7 / 56.8

StochRSI K / D

34.8 / 25.0

MACD / Sig / Hist

542.041 / 823.166 / -281.125

EMA20 / 60 / 120

94,818 / 91,963 / 89,861

ADX14 / ADX7

29.8 / 30.3

BBW

0.0642

ATR14_n

0.0338

CCI20

-0.5

VolChg1d

46.3%

ValChg1d

49.0%

OBV

151,358

OBV_Chg3d

-30,441

2026-01-06 종가 94,300.00

RSI14 / RSI2 / RSI7

50.1 / 28.2 / 46.1

StochRSI K / D

11.9 / 15.2

MACD / Sig / Hist

483.736 / 893.299 / -409.564

EMA20 / 60 / 120

94,694 / 91,859 / 90,063

ADX14 / ADX7

29.2 / 28.3

BBW

0.0671

ATR14_n

0.0344

CCI20

-58.1

VolChg1d

3.4%

ValChg1d

2.7%

OBV

-11,023

OBV_Chg3d

-16,245

2026-01-05 종가 94,900.00

RSI14 / RSI2 / RSI7

51.8 / 63.8 / 49.9

StochRSI K / D

20.5 / 18.4

MACD / Sig / Hist

575.717 / 996.024 / -420.306

EMA20 / 60 / 120

94,735 / 91,701 / 89,296

ADX14 / ADX7

29.0 / 27.0

BBW

0.0754

ATR14_n

0.0353

CCI20

-34.1

VolChg1d

-43.0%

ValChg1d

-43.1%

OBV

319,391

OBV_Chg3d

85,677

CJ대한통운 (000120) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색