천일고속 (000650) - 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.

천일고속

000650

KOSPI

291,500.00

기준일: 2026-01-23

-5500 (-1.85%) 전일 종가 대비

시장

KOSPI

최근 거래량

25,069

코드

000650

사이트

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

RSI 49.1 · 중립 (RSI2 31.7, RSI7 45.8) 추세 약함/조정 (ADX 27.6) 변동성 낮음 (~0%) 거래대금 양호 (약 73.1억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

49.1 / 31.7 / 45.8

RSI 49.1 · 중립 (RSI2 31.7, RSI7 45.8)

StochRSI (K/D)

55.0 / 57.6

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

1,673.56 / 7,277.75 / -5,604.19

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

301,650 / 243,154 / 175,067

단기·중기·장기 이동평균 구조

ADX14 / ADX7

27.6 / 28.8

추세 약함/조정 (ADX 27.6)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

15.40%

일 평균 변동폭 (가격 대비 비율)

CCI20

-48.3

±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.

31.8%

상승 비율

68.2%

하락 비율

유사 패턴 발생 수: 22회 · 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	291,500.00	49.06	31.67	45.76	55.0	57.6	1,673.5578	7,277.7523	-5,604.1945	301,649.86	243,154.07	175,067.06	27.6	28.8	0.4073	0.1540	-48.3	3.7%	1.8%	1,675,363	-48,348
2026-01-22	297,000.00	50.03	47.57	48.03	63.1	60.1	2,594.6944	8,678.8009	-6,084.1065	302,718.26	241,515.23	173,110.21	27.9	28.6	0.4239	0.1595	-48.9	-49.1%	-48.4%	1,700,432	81,251
2026-01-21	293,500.00	49.44	37.60	46.58	58.2	57.0	3,172.6587	10,199.8275	-7,027.1689	303,320.19	239,634.39	171,028.02	28.1	28.2	0.4347	0.1690	-20.7	-54.6%	-57.3%	1,676,251	97,954
2026-01-20	312,000.00	52.47	75.56	53.31	67.7	55.9	4,220.5468	11,956.5899	-7,736.0431	304,353.89	237,814.34	169,021.22	28.3	27.2	0.4303	0.1601	-4.7	155.7%	174.1%	1,723,561	100,631
2026-01-19	291,000.00	49.18	42.78	45.68	44.8	44.1	3,613.0560	13,890.6375	-10,277.5815	303,549.04	235,291.96	166,550.63	28.5	26.0	0.5379	0.1670	-55.8	-8.7%	-7.4%	1,618,625	-246,877
2026-01-16	287,000.00	48.55	34.39	44.19	38.5	43.3	4,923.3104	16,460.0841	-11,536.7737	304,869.99	233,392.51	164,359.32	29.3	27.3	0.5938	0.1726	-49.3	-81.6%	-83.2%	1,578,415	-91,553
2026-01-15	314,000.00	52.64	68.03	52.52	60.3	48.0	6,931.2912	19,344.2775	-12,412.9863	306,751.04	231,575.30	162,298.13	30.0	27.8	0.6232	0.1591	-0.6	23.8%	19.5%	1,623,198	-71,055
2026-01-14	325,500.00	54.45	85.93	56.41	71.1	35.6	6,644.2952	22,447.5241	-15,803.2289	305,987.99	228,781.25	159,748.52	30.2	26.0	0.6457	0.1452	-57.2	707.9%	949.8%	1,866,176	152,763
2026-01-13	250,500.00	42.46	0.98	25.69	0.0	0.2	5,010.4034	26,398.2915	-21,387.8880	303,934.09	225,510.52	157,031.52	31.6	28.6	0.7024	0.1794	-123.6	26.8%	20.0%	1,668,561	-66,742
2026-01-12	264,500.00	44.49	2.24	28.96	0.0	0.4	10,488.4920	31,745.2804	-21,256.7884	309,558.73	224,659.39	155,423.06	33.5	26.4	0.6476	0.1782	-123.6	-17.8%	-20.3%	1,689,288	-87,964
2026-01-09	273,000.00	45.72	3.69	31.01	0.0	0.8	15,902.5357	37,059.5344	-21,156.9988	314,301.76	223,296.59	153,479.03	35.9	25.0	0.6022	0.1820	-121.4	-48.8%	-51.2%	1,712,151	-93,042
2026-01-08	286,500.00	47.67	7.56	34.31	0.0	1.6	21,716.0143	42,348.7841	-20,632.7698	318,649.31	221,611.73	151,470.28	38.5	24.5	0.5569	0.1808	-124.3	87.8%	80.8%	1,735,448	-37,465
2026-01-07	297,500.00	49.26	13.18	37.07	0.0	3.1	27,445.7122	47,506.9766	-20,061.2644	322,033.45	219,412.13	149,200.87	41.3	24.3	0.5293	0.1808	-117.0	-24.9%	-28.8%	1,780,955	-21,459
2026-01-06	313,500.00	51.58	28.73	41.21	4.3	6.3	33,239.6845	52,522.2993	-19,282.6148	324,615.92	216,763.77	146,696.99	43.8	25.6	0.4958	0.1792	-108.9	9.4%	11.9%	1,813,595	-27,140
2026-01-05	306,500.00	50.63	3.94	38.64	0.4	8.2	38,522.2975	57,342.9238	-18,820.6262	325,786.01	213,490.42	143,944.85	46.5	27.2	0.4744	0.1874	-127.1	-1.4%	-9.2%	1,778,635	-118,563

2026-01-23 종가 291,500.00

RSI14 / RSI2 / RSI7

49.1 / 31.7 / 45.8

StochRSI K / D

55.0 / 57.6

MACD / Sig / Hist

1,673.558 / 7,277.752 / -5,604.195

EMA20 / 60 / 120

301,650 / 243,154 / 175,067

ADX14 / ADX7

27.6 / 28.8

BBW

0.4073

ATR14_n

0.1540

CCI20

-48.3

VolChg1d

3.7%

ValChg1d

1.8%

OBV

1,675,363

OBV_Chg3d

-48,348

2026-01-22 종가 297,000.00

RSI14 / RSI2 / RSI7

50.0 / 47.6 / 48.0

StochRSI K / D

63.1 / 60.1

MACD / Sig / Hist

2,594.694 / 8,678.801 / -6,084.107

EMA20 / 60 / 120

302,718 / 241,515 / 173,110

ADX14 / ADX7

27.9 / 28.6

BBW

0.4239

ATR14_n

0.1595

CCI20

-48.9

VolChg1d

-49.1%

ValChg1d

-48.4%

OBV

1,700,432

OBV_Chg3d

81,251

2026-01-21 종가 293,500.00

RSI14 / RSI2 / RSI7

49.4 / 37.6 / 46.6

StochRSI K / D

58.2 / 57.0

MACD / Sig / Hist

3,172.659 / 10,199.828 / -7,027.169

EMA20 / 60 / 120

303,320 / 239,634 / 171,028

ADX14 / ADX7

28.1 / 28.2

BBW

0.4347

ATR14_n

0.1690

CCI20

-20.7

VolChg1d

-54.6%

ValChg1d

-57.3%

OBV

1,676,251

OBV_Chg3d

97,954

2026-01-20 종가 312,000.00

RSI14 / RSI2 / RSI7

52.5 / 75.6 / 53.3

StochRSI K / D

67.7 / 55.9

MACD / Sig / Hist

4,220.547 / 11,956.590 / -7,736.043

EMA20 / 60 / 120

304,354 / 237,814 / 169,021

ADX14 / ADX7

28.3 / 27.2

BBW

0.4303

ATR14_n

0.1601

CCI20

-4.7

VolChg1d

155.7%

ValChg1d

174.1%

OBV

1,723,561

OBV_Chg3d

100,631

2026-01-19 종가 291,000.00

RSI14 / RSI2 / RSI7

49.2 / 42.8 / 45.7

StochRSI K / D

44.8 / 44.1

MACD / Sig / Hist

3,613.056 / 13,890.638 / -10,277.582

EMA20 / 60 / 120

303,549 / 235,292 / 166,551

ADX14 / ADX7

28.5 / 26.0

BBW

0.5379

ATR14_n

0.1670

CCI20

-55.8

VolChg1d

-8.7%

ValChg1d

-7.4%

OBV

1,618,625

OBV_Chg3d

-246,877

2026-01-16 종가 287,000.00

RSI14 / RSI2 / RSI7

48.6 / 34.4 / 44.2

StochRSI K / D

38.5 / 43.3

MACD / Sig / Hist

4,923.310 / 16,460.084 / -11,536.774

EMA20 / 60 / 120

304,870 / 233,393 / 164,359

ADX14 / ADX7

29.3 / 27.3

BBW

0.5938

ATR14_n

0.1726

CCI20

-49.3

VolChg1d

-81.6%

ValChg1d

-83.2%

OBV

1,578,415

OBV_Chg3d

-91,553

2026-01-15 종가 314,000.00

RSI14 / RSI2 / RSI7

52.6 / 68.0 / 52.5

StochRSI K / D

60.3 / 48.0

MACD / Sig / Hist

6,931.291 / 19,344.278 / -12,412.986

EMA20 / 60 / 120

306,751 / 231,575 / 162,298

ADX14 / ADX7

30.0 / 27.8

BBW

0.6232

ATR14_n

0.1591

CCI20

-0.6

VolChg1d

23.8%

ValChg1d

19.5%

OBV

1,623,198

OBV_Chg3d

-71,055

2026-01-14 종가 325,500.00

RSI14 / RSI2 / RSI7

54.5 / 85.9 / 56.4

StochRSI K / D

71.1 / 35.6

MACD / Sig / Hist

6,644.295 / 22,447.524 / -15,803.229

EMA20 / 60 / 120

305,988 / 228,781 / 159,749

ADX14 / ADX7

30.2 / 26.0

BBW

0.6457

ATR14_n

0.1452

CCI20

-57.2

VolChg1d

707.9%

ValChg1d

949.8%

OBV

1,866,176

OBV_Chg3d

152,763

2026-01-13 종가 250,500.00

RSI14 / RSI2 / RSI7

42.5 / 1.0 / 25.7

StochRSI K / D

0.0 / 0.2

MACD / Sig / Hist

5,010.403 / 26,398.292 / -21,387.888

EMA20 / 60 / 120

303,934 / 225,511 / 157,032

ADX14 / ADX7

31.6 / 28.6

BBW

0.7024

ATR14_n

0.1794

CCI20

-123.6

VolChg1d

26.8%

ValChg1d

20.0%

OBV

1,668,561

OBV_Chg3d

-66,742

2026-01-12 종가 264,500.00

RSI14 / RSI2 / RSI7

44.5 / 2.2 / 29.0

StochRSI K / D

0.0 / 0.4

MACD / Sig / Hist

10,488.492 / 31,745.280 / -21,256.788

EMA20 / 60 / 120

309,559 / 224,659 / 155,423

ADX14 / ADX7

33.5 / 26.4

BBW

0.6476

ATR14_n

0.1782

CCI20

-123.6

VolChg1d

-17.8%

ValChg1d

-20.3%

OBV

1,689,288

OBV_Chg3d

-87,964

2026-01-09 종가 273,000.00

RSI14 / RSI2 / RSI7

45.7 / 3.7 / 31.0

StochRSI K / D

0.0 / 0.8

MACD / Sig / Hist

15,902.536 / 37,059.534 / -21,156.999

EMA20 / 60 / 120

314,302 / 223,297 / 153,479

ADX14 / ADX7

35.9 / 25.0

BBW

0.6022

ATR14_n

0.1820

CCI20

-121.4

VolChg1d

-48.8%

ValChg1d

-51.2%

OBV

1,712,151

OBV_Chg3d

-93,042

2026-01-08 종가 286,500.00

RSI14 / RSI2 / RSI7

47.7 / 7.6 / 34.3

StochRSI K / D

0.0 / 1.6

MACD / Sig / Hist

21,716.014 / 42,348.784 / -20,632.770

EMA20 / 60 / 120

318,649 / 221,612 / 151,470

ADX14 / ADX7

38.5 / 24.5

BBW

0.5569

ATR14_n

0.1808

CCI20

-124.3

VolChg1d

87.8%

ValChg1d

80.8%

OBV

1,735,448

OBV_Chg3d

-37,465

2026-01-07 종가 297,500.00

RSI14 / RSI2 / RSI7

49.3 / 13.2 / 37.1

StochRSI K / D

0.0 / 3.1

MACD / Sig / Hist

27,445.712 / 47,506.977 / -20,061.264

EMA20 / 60 / 120

322,033 / 219,412 / 149,201

ADX14 / ADX7

41.3 / 24.3

BBW

0.5293

ATR14_n

0.1808

CCI20

-117.0

VolChg1d

-24.9%

ValChg1d

-28.8%

OBV

1,780,955

OBV_Chg3d

-21,459

2026-01-06 종가 313,500.00

RSI14 / RSI2 / RSI7

51.6 / 28.7 / 41.2

StochRSI K / D

4.3 / 6.3

MACD / Sig / Hist

33,239.685 / 52,522.299 / -19,282.615

EMA20 / 60 / 120

324,616 / 216,764 / 146,697

ADX14 / ADX7

43.8 / 25.6

BBW

0.4958

ATR14_n

0.1792

CCI20

-108.9

VolChg1d

9.4%

ValChg1d

11.9%

OBV

1,813,595

OBV_Chg3d

-27,140

2026-01-05 종가 306,500.00

RSI14 / RSI2 / RSI7

50.6 / 3.9 / 38.6

StochRSI K / D

0.4 / 8.2

MACD / Sig / Hist

38,522.298 / 57,342.924 / -18,820.626

EMA20 / 60 / 120

325,786 / 213,490 / 143,945

ADX14 / ADX7

46.5 / 27.2

BBW

0.4744

ATR14_n

0.1874

CCI20

-127.1

VolChg1d

-1.4%

ValChg1d

-9.2%

OBV

1,778,635

OBV_Chg3d

-118,563

천일고속 (000650) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색