예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
부국증권
001270
KOSPI
69,000.00
기준일: 2026-01-23
+9100 (+15.19%)
전일 종가 대비
시장
KOSPI
최근 거래량
255,443
코드
001270
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 65.9 · 강한 모멘텀 (RSI2 84.8, RSI7 71.8)
추세 약함/조정 (ADX 26.1)
변동성 낮음 (~0%)
거래대금 양호 (약 176.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
65.9 / 84.8 / 71.8
RSI 65.9 · 강한 모멘텀 (RSI2 84.8, RSI7 71.8)
StochRSI (K/D)
100.0 / 83.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,084.10 / -0.57 / 1,084.67
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
60,713 / 61,213 / 60,013
단기·중기·장기 이동평균 구조
ADX14 / ADX7
26.1 / 48.0
추세 약함/조정 (ADX 26.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.53%
일 평균 변동폭 (가격 대비 비율)
CCI20
229.0
±100 돌파는 과열/침체 신호로 사용
차트 & 지표
최근 15일 기술지표
아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.
| 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 | 69,000.00 | 65.90 | 84.75 | 71.84 | 100.0 | 83.5 | 1,084.1004 | -0.5673 | 1,084.6677 | 60,712.84 | 61,212.71 | 60,013.13 | 26.1 | 48.0 | 0.2464 | 0.0553 | 229.0 | 861.6% | 1,007.7% | 8,525,351 | 181,318 |
| 2026-01-22 | 59,900.00 | 49.99 | 21.38 | 48.65 | 54.6 | 67.0 | 421.5735 | -271.7342 | 693.3077 | 59,840.51 | 60,948.73 | 59,862.09 | 23.1 | 43.4 | 0.1957 | 0.0470 | 33.2 | -44.2% | -45.6% | 8,269,908 | -41,111 |
| 2026-01-21 | 61,500.00 | 54.11 | 33.68 | 55.54 | 67.3 | 79.3 | 496.3617 | -445.0611 | 941.4228 | 59,834.25 | 60,984.28 | 59,861.45 | 22.6 | 46.1 | 0.1950 | 0.0455 | 87.0 | 44.1% | 36.9% | 8,296,472 | -28,077 |
| 2026-01-20 | 64,700.00 | 63.89 | 79.31 | 73.37 | 97.5 | 91.3 | 421.7006 | -680.4010 | 1,102.1016 | 59,658.90 | 60,963.24 | 59,801.22 | 20.9 | 44.3 | 0.1908 | 0.0412 | 163.9 | 144.0% | 155.0% | 8,350,352 | 43,752 |
| 2026-01-19 | 61,900.00 | 57.67 | 49.21 | 64.93 | 78.4 | 85.0 | -5.6199 | -956.0160 | 950.3962 | 59,128.26 | 60,857.40 | 59,912.52 | 18.3 | 38.2 | 0.1672 | 0.0400 | 143.1 | -44.3% | -45.9% | 8,284,756 | 50,377 |
| 2026-01-16 | 63,800.00 | 64.69 | 97.22 | 79.61 | 100.0 | 91.7 | -265.7423 | -1,193.5427 | 927.8004 | 58,836.50 | 60,804.29 | 59,710.49 | 15.8 | 32.0 | 0.1596 | 0.0381 | 184.6 | -38.8% | -38.0% | 8,324,293 | 87,298 |
| 2026-01-15 | 63,000.00 | 62.92 | 96.50 | 77.80 | 100.0 | 83.4 | -787.4004 | -1,425.4928 | 638.0924 | 58,314.03 | 60,702.74 | 59,641.76 | 13.4 | 25.1 | 0.1355 | 0.0393 | 178.9 | 69.5% | 81.6% | 8,300,025 | 59,076 |
| 2026-01-14 | 58,800.00 | 50.99 | 89.10 | 63.01 | 100.0 | 66.8 | -1,360.3182 | -1,585.0159 | 224.6978 | 57,820.77 | 60,624.86 | 59,585.32 | 10.8 | 17.0 | 0.1142 | 0.0385 | 0.2 | 491.6% | 529.0% | 8,260,386 | 13,255 |
| 2026-01-13 | 55,300.00 | 34.72 | 9.49 | 29.42 | 23.0 | 33.6 | -1,644.1594 | -1,641.2088 | -2.9505 | 57,717.69 | 60,690.88 | 59,636.66 | 9.2 | 10.5 | 0.1197 | 0.0367 | -102.6 | -36.0% | -36.6% | 8,224,965 | -14,316 |
| 2026-01-12 | 55,800.00 | 36.32 | 19.83 | 33.10 | 37.9 | 44.2 | -1,626.2550 | -1,640.6250 | 14.3700 | 57,972.19 | 60,909.77 | 60,047.04 | 9.6 | 12.0 | 0.1135 | 0.0377 | -92.4 | 47.9% | 46.8% | 8,171,524 | -6,039 |
| 2026-01-09 | 56,200.00 | 37.61 | 35.16 | 36.21 | 49.8 | 50.5 | -1,630.4904 | -1,644.1542 | 13.6638 | 58,200.84 | 61,067.44 | 59,970.87 | 9.7 | 11.6 | 0.1081 | 0.0383 | -100.5 | -3.3% | -3.8% | 8,203,868 | -10,524 |
| 2026-01-08 | 56,500.00 | 38.56 | 49.51 | 38.53 | 58.6 | 51.2 | -1,652.9582 | -1,647.5702 | -5.3880 | 58,411.45 | 61,232.44 | 60,034.25 | 10.1 | 13.3 | 0.1043 | 0.0402 | -109.8 | -59.5% | -59.3% | 8,208,048 | 15,874 |
| 2026-01-07 | 56,200.00 | 37.08 | 36.57 | 34.95 | 44.9 | 43.8 | -1,688.1377 | -1,646.2232 | -41.9145 | 58,612.66 | 61,392.86 | 60,093.64 | 10.6 | 15.3 | 0.0998 | 0.0420 | -109.6 | -52.0% | -53.1% | 8,203,725 | 11,551 |
| 2026-01-06 | 57,500.00 | 41.05 | 82.29 | 44.60 | 81.7 | 42.7 | -1,677.9016 | -1,635.6892 | -42.2125 | 58,866.62 | 61,556.43 | 60,044.67 | 11.1 | 17.6 | 0.0940 | 0.0408 | -118.9 | 138.2% | 145.5% | 8,249,393 | 12,831 |
| 2026-01-05 | 55,800.00 | 32.24 | 2.95 | 19.79 | 0.0 | 3.7 | -1,772.8509 | -1,625.1536 | -147.6974 | 59,010.48 | 61,698.31 | 60,129.32 | 11.9 | 18.6 | 0.0921 | 0.0426 | -216.9 | -0.6% | -0.6% | 8,179,996 | -24,855 |
2026-01-23
종가 69,000.00
RSI14 / RSI2 / RSI7
65.9 / 84.8 / 71.8
StochRSI K / D
100.0 / 83.5
MACD / Sig / Hist
1,084.100 / -0.567 / 1,084.668
EMA20 / 60 / 120
60,713 / 61,213 / 60,013
ADX14 / ADX7
26.1 / 48.0
BBW
0.2464
ATR14_n
0.0553
CCI20
229.0
VolChg1d
861.6%
ValChg1d
1,007.7%
OBV
8,525,351
OBV_Chg3d
181,318
2026-01-22
종가 59,900.00
RSI14 / RSI2 / RSI7
50.0 / 21.4 / 48.7
StochRSI K / D
54.6 / 67.0
MACD / Sig / Hist
421.574 / -271.734 / 693.308
EMA20 / 60 / 120
59,841 / 60,949 / 59,862
ADX14 / ADX7
23.1 / 43.4
BBW
0.1957
ATR14_n
0.0470
CCI20
33.2
VolChg1d
-44.2%
ValChg1d
-45.6%
OBV
8,269,908
OBV_Chg3d
-41,111
2026-01-21
종가 61,500.00
RSI14 / RSI2 / RSI7
54.1 / 33.7 / 55.5
StochRSI K / D
67.3 / 79.3
MACD / Sig / Hist
496.362 / -445.061 / 941.423
EMA20 / 60 / 120
59,834 / 60,984 / 59,861
ADX14 / ADX7
22.6 / 46.1
BBW
0.1950
ATR14_n
0.0455
CCI20
87.0
VolChg1d
44.1%
ValChg1d
36.9%
OBV
8,296,472
OBV_Chg3d
-28,077
2026-01-20
종가 64,700.00
RSI14 / RSI2 / RSI7
63.9 / 79.3 / 73.4
StochRSI K / D
97.5 / 91.3
MACD / Sig / Hist
421.701 / -680.401 / 1,102.102
EMA20 / 60 / 120
59,659 / 60,963 / 59,801
ADX14 / ADX7
20.9 / 44.3
BBW
0.1908
ATR14_n
0.0412
CCI20
163.9
VolChg1d
144.0%
ValChg1d
155.0%
OBV
8,350,352
OBV_Chg3d
43,752
2026-01-19
종가 61,900.00
RSI14 / RSI2 / RSI7
57.7 / 49.2 / 64.9
StochRSI K / D
78.4 / 85.0
MACD / Sig / Hist
-5.620 / -956.016 / 950.396
EMA20 / 60 / 120
59,128 / 60,857 / 59,913
ADX14 / ADX7
18.3 / 38.2
BBW
0.1672
ATR14_n
0.0400
CCI20
143.1
VolChg1d
-44.3%
ValChg1d
-45.9%
OBV
8,284,756
OBV_Chg3d
50,377
2026-01-16
종가 63,800.00
RSI14 / RSI2 / RSI7
64.7 / 97.2 / 79.6
StochRSI K / D
100.0 / 91.7
MACD / Sig / Hist
-265.742 / -1,193.543 / 927.800
EMA20 / 60 / 120
58,837 / 60,804 / 59,710
ADX14 / ADX7
15.8 / 32.0
BBW
0.1596
ATR14_n
0.0381
CCI20
184.6
VolChg1d
-38.8%
ValChg1d
-38.0%
OBV
8,324,293
OBV_Chg3d
87,298
2026-01-15
종가 63,000.00
RSI14 / RSI2 / RSI7
62.9 / 96.5 / 77.8
StochRSI K / D
100.0 / 83.4
MACD / Sig / Hist
-787.400 / -1,425.493 / 638.092
EMA20 / 60 / 120
58,314 / 60,703 / 59,642
ADX14 / ADX7
13.4 / 25.1
BBW
0.1355
ATR14_n
0.0393
CCI20
178.9
VolChg1d
69.5%
ValChg1d
81.6%
OBV
8,300,025
OBV_Chg3d
59,076
2026-01-14
종가 58,800.00
RSI14 / RSI2 / RSI7
51.0 / 89.1 / 63.0
StochRSI K / D
100.0 / 66.8
MACD / Sig / Hist
-1,360.318 / -1,585.016 / 224.698
EMA20 / 60 / 120
57,821 / 60,625 / 59,585
ADX14 / ADX7
10.8 / 17.0
BBW
0.1142
ATR14_n
0.0385
CCI20
0.2
VolChg1d
491.6%
ValChg1d
529.0%
OBV
8,260,386
OBV_Chg3d
13,255
2026-01-13
종가 55,300.00
RSI14 / RSI2 / RSI7
34.7 / 9.5 / 29.4
StochRSI K / D
23.0 / 33.6
MACD / Sig / Hist
-1,644.159 / -1,641.209 / -2.951
EMA20 / 60 / 120
57,718 / 60,691 / 59,637
ADX14 / ADX7
9.2 / 10.5
BBW
0.1197
ATR14_n
0.0367
CCI20
-102.6
VolChg1d
-36.0%
ValChg1d
-36.6%
OBV
8,224,965
OBV_Chg3d
-14,316
2026-01-12
종가 55,800.00
RSI14 / RSI2 / RSI7
36.3 / 19.8 / 33.1
StochRSI K / D
37.9 / 44.2
MACD / Sig / Hist
-1,626.255 / -1,640.625 / 14.370
EMA20 / 60 / 120
57,972 / 60,910 / 60,047
ADX14 / ADX7
9.6 / 12.0
BBW
0.1135
ATR14_n
0.0377
CCI20
-92.4
VolChg1d
47.9%
ValChg1d
46.8%
OBV
8,171,524
OBV_Chg3d
-6,039
2026-01-09
종가 56,200.00
RSI14 / RSI2 / RSI7
37.6 / 35.2 / 36.2
StochRSI K / D
49.8 / 50.5
MACD / Sig / Hist
-1,630.490 / -1,644.154 / 13.664
EMA20 / 60 / 120
58,201 / 61,067 / 59,971
ADX14 / ADX7
9.7 / 11.6
BBW
0.1081
ATR14_n
0.0383
CCI20
-100.5
VolChg1d
-3.3%
ValChg1d
-3.8%
OBV
8,203,868
OBV_Chg3d
-10,524
2026-01-08
종가 56,500.00
RSI14 / RSI2 / RSI7
38.6 / 49.5 / 38.5
StochRSI K / D
58.6 / 51.2
MACD / Sig / Hist
-1,652.958 / -1,647.570 / -5.388
EMA20 / 60 / 120
58,411 / 61,232 / 60,034
ADX14 / ADX7
10.1 / 13.3
BBW
0.1043
ATR14_n
0.0402
CCI20
-109.8
VolChg1d
-59.5%
ValChg1d
-59.3%
OBV
8,208,048
OBV_Chg3d
15,874
2026-01-07
종가 56,200.00
RSI14 / RSI2 / RSI7
37.1 / 36.6 / 35.0
StochRSI K / D
44.9 / 43.8
MACD / Sig / Hist
-1,688.138 / -1,646.223 / -41.915
EMA20 / 60 / 120
58,613 / 61,393 / 60,094
ADX14 / ADX7
10.6 / 15.3
BBW
0.0998
ATR14_n
0.0420
CCI20
-109.6
VolChg1d
-52.0%
ValChg1d
-53.1%
OBV
8,203,725
OBV_Chg3d
11,551
2026-01-06
종가 57,500.00
RSI14 / RSI2 / RSI7
41.1 / 82.3 / 44.6
StochRSI K / D
81.7 / 42.7
MACD / Sig / Hist
-1,677.902 / -1,635.689 / -42.213
EMA20 / 60 / 120
58,867 / 61,556 / 60,045
ADX14 / ADX7
11.1 / 17.6
BBW
0.0940
ATR14_n
0.0408
CCI20
-118.9
VolChg1d
138.2%
ValChg1d
145.5%
OBV
8,249,393
OBV_Chg3d
12,831
2026-01-05
종가 55,800.00
RSI14 / RSI2 / RSI7
32.2 / 3.0 / 19.8
StochRSI K / D
0.0 / 3.7
MACD / Sig / Hist
-1,772.851 / -1,625.154 / -147.697
EMA20 / 60 / 120
59,010 / 61,698 / 60,129
ADX14 / ADX7
11.9 / 18.6
BBW
0.0921
ATR14_n
0.0426
CCI20
-216.9
VolChg1d
-0.6%
ValChg1d
-0.6%
OBV
8,179,996
OBV_Chg3d
-24,855
