조흥 (002600) - 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.

조흥

002600

KOSPI

159,500.00

기준일: 2026-01-23

+1800 (+1.14%) 전일 종가 대비

시장

KOSPI

최근 거래량

코드

002600

사이트

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

RSI 55.8 · 모멘텀 양호 (RSI2 63.7, RSI7 53.2) 추세 강함 (ADX 34.5) 변동성 낮음 (~0%) 거래대금 보통 (약 0.0억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

55.8 / 63.7 / 53.2

RSI 55.8 · 모멘텀 양호 (RSI2 63.7, RSI7 53.2)

StochRSI (K/D)

46.5 / 27.5

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

1,103.70 / 1,426.64 / -322.94

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

158,601 / 156,213 / 155,640

단기·중기·장기 이동평균 구조

ADX14 / ADX7

34.5 / 27.9

추세 강함 (ADX 34.5)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

1.29%

일 평균 변동폭 (가격 대비 비율)

CCI20

1.8

±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.

25%

상승 비율

75%

하락 비율

유사 패턴 발생 수: 8회 · 평균 다음날 수익률: -0.31%

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	159,500.00	55.81	63.74	53.16	46.5	27.5	1,103.6970	1,426.6368	-322.9398	158,601.19	156,212.61	155,640.10	34.5	27.9	0.0317	0.0129	1.8	-84.2%	-84.0%	2,203	-39
2026-01-22	157,700.00	49.26	4.00	36.36	0.0	8.5	1,159.6252	1,507.3717	-347.7465	158,506.58	156,101.17	155,575.22	35.9	32.5	0.0416	0.0129	-36.9	-17.4%	-18.4%	2,200	-92
2026-01-21	159,600.00	57.64	30.68	53.83	8.0	17.0	1,397.4154	1,594.3084	-196.8930	158,591.48	156,046.98	155,539.51	37.7	36.5	0.0456	0.0128	51.2	-54.0%	-54.1%	2,219	-90
2026-01-20	159,800.00	58.63	47.28	56.27	18.9	25.9	1,487.1846	1,643.5949	-156.4103	158,485.32	155,912.29	155,340.51	37.7	36.1	0.0469	0.0137	62.7	194.1%	193.9%	2,269	-52
2026-01-19	159,900.00	59.08	54.68	57.38	24.3	32.9	1,559.7425	1,682.7358	-122.9933	158,346.93	155,772.05	155,188.58	37.7	35.6	0.0477	0.0132	61.3	13.3%	13.2%	2,340	-33
2026-01-16	160,100.00	59.97	64.82	59.40	34.5	41.5	1,619.4591	1,713.4931	-94.0340	158,183.45	155,629.90	155,088.32	38.1	37.4	0.0495	0.0134	86.6	-51.6%	-51.3%	2,371	57
2026-01-15	159,100.00	56.99	34.40	52.20	30.6	48.5	1,651.7526	1,737.0016	-85.2490	157,981.71	155,478.37	155,004.09	37.9	36.4	0.0539	0.0135	60.7	-57.5%	-57.9%	2,356	42
2026-01-14	160,300.00	62.14	71.51	63.84	73.2	66.5	1,770.7635	1,758.3139	12.4497	157,863.99	155,355.60	154,935.25	38.1	37.1	0.0630	0.0137	88.7			2,387	121
2026-01-13	158,800.00	57.71	12.51	52.49	39.0	59.7	1,774.8053	1,755.3175	19.4878	157,607.57	155,161.88	154,605.36	38.1	36.9	0.0625	0.0138	51.4	-100.0%	-100.0%	2,346	-8
2026-01-12	160,000.00	63.20	72.83	66.89	81.5	80.4	1,906.7229	1,750.3576	156.3652	157,482.05	155,060.50	154,744.41	39.5	42.0	0.0629	0.0142	93.3	-14.3%	-14.2%	2,180	35
2026-01-09	159,900.00	62.93	66.01	66.23	79.3	79.4	1,925.2524	1,711.2663	213.9861	157,217.00	154,893.06	154,656.08	39.8	44.8	0.0627	0.0152	91.6	30.2%	30.2%	2,132	91
2026-01-08	160,000.00	63.37	75.49	67.38	82.7	79.5	1,931.0810	1,657.7698	273.3111	156,934.58	154,723.33	154,567.95	40.2	48.1	0.0620	0.0154	94.4	-58.7%	-58.5%	2,188	53
2026-01-07	159,400.00	61.89	56.92	64.17	71.3	76.4	1,900.2500	1,589.4420	310.8080	156,611.91	154,544.46	154,476.65	40.7	53.1	0.0662	0.0156	90.6	10.6%	11.1%	2,145	71
2026-01-06	158,700.00	60.16	22.78	60.26	66.6	81.4	1,894.4284	1,511.8561	382.5723	156,318.42	154,353.75	154,154.18	41.4	59.6	0.0650	0.0156	116.3	54.1%	52.9%	2,059	-45
2026-01-05	160,000.00	65.30	86.26	72.94	98.0	96.2	1,930.5071	1,416.0440	514.4631	156,067.73	154,242.53	154,401.73	40.4	58.2	0.0647	0.0159	146.5	408.3%	409.0%	1,740	1,097

2026-01-23 종가 159,500.00

RSI14 / RSI2 / RSI7

55.8 / 63.7 / 53.2

StochRSI K / D

46.5 / 27.5

MACD / Sig / Hist

1,103.697 / 1,426.637 / -322.940

EMA20 / 60 / 120

158,601 / 156,213 / 155,640

ADX14 / ADX7

34.5 / 27.9

BBW

0.0317

ATR14_n

0.0129

CCI20

1.8

VolChg1d

-84.2%

ValChg1d

-84.0%

OBV

2,203

OBV_Chg3d

-39

2026-01-22 종가 157,700.00

RSI14 / RSI2 / RSI7

49.3 / 4.0 / 36.4

StochRSI K / D

0.0 / 8.5

MACD / Sig / Hist

1,159.625 / 1,507.372 / -347.747

EMA20 / 60 / 120

158,507 / 156,101 / 155,575

ADX14 / ADX7

35.9 / 32.5

BBW

0.0416

ATR14_n

0.0129

CCI20

-36.9

VolChg1d

-17.4%

ValChg1d

-18.4%

OBV

2,200

OBV_Chg3d

-92

2026-01-21 종가 159,600.00

RSI14 / RSI2 / RSI7

57.6 / 30.7 / 53.8

StochRSI K / D

8.0 / 17.0

MACD / Sig / Hist

1,397.415 / 1,594.308 / -196.893

EMA20 / 60 / 120

158,591 / 156,047 / 155,540

ADX14 / ADX7

37.7 / 36.5

BBW

0.0456

ATR14_n

0.0128

CCI20

51.2

VolChg1d

-54.0%

ValChg1d

-54.1%

OBV

2,219

OBV_Chg3d

-90

2026-01-20 종가 159,800.00

RSI14 / RSI2 / RSI7

58.6 / 47.3 / 56.3

StochRSI K / D

18.9 / 25.9

MACD / Sig / Hist

1,487.185 / 1,643.595 / -156.410

EMA20 / 60 / 120

158,485 / 155,912 / 155,341

ADX14 / ADX7

37.7 / 36.1

BBW

0.0469

ATR14_n

0.0137

CCI20

62.7

VolChg1d

194.1%

ValChg1d

193.9%

OBV

2,269

OBV_Chg3d

-52

2026-01-19 종가 159,900.00

RSI14 / RSI2 / RSI7

59.1 / 54.7 / 57.4

StochRSI K / D

24.3 / 32.9

MACD / Sig / Hist

1,559.743 / 1,682.736 / -122.993

EMA20 / 60 / 120

158,347 / 155,772 / 155,189

ADX14 / ADX7

37.7 / 35.6

BBW

0.0477

ATR14_n

0.0132

CCI20

61.3

VolChg1d

13.3%

ValChg1d

13.2%

OBV

2,340

OBV_Chg3d

-33

2026-01-16 종가 160,100.00

RSI14 / RSI2 / RSI7

60.0 / 64.8 / 59.4

StochRSI K / D

34.5 / 41.5

MACD / Sig / Hist

1,619.459 / 1,713.493 / -94.034

EMA20 / 60 / 120

158,183 / 155,630 / 155,088

ADX14 / ADX7

38.1 / 37.4

BBW

0.0495

ATR14_n

0.0134

CCI20

86.6

VolChg1d

-51.6%

ValChg1d

-51.3%

OBV

2,371

OBV_Chg3d

2026-01-15 종가 159,100.00

RSI14 / RSI2 / RSI7

57.0 / 34.4 / 52.2

StochRSI K / D

30.6 / 48.5

MACD / Sig / Hist

1,651.753 / 1,737.002 / -85.249

EMA20 / 60 / 120

157,982 / 155,478 / 155,004

ADX14 / ADX7

37.9 / 36.4

BBW

0.0539

ATR14_n

0.0135

CCI20

60.7

VolChg1d

-57.5%

ValChg1d

-57.9%

OBV

2,356

OBV_Chg3d

2026-01-14 종가 160,300.00

RSI14 / RSI2 / RSI7

62.1 / 71.5 / 63.8

StochRSI K / D

73.2 / 66.5

MACD / Sig / Hist

1,770.764 / 1,758.314 / 12.450

EMA20 / 60 / 120

157,864 / 155,356 / 154,935

ADX14 / ADX7

38.1 / 37.1

BBW

0.0630

ATR14_n

0.0137

CCI20

88.7

VolChg1d

ValChg1d

OBV

2,387

OBV_Chg3d

121

2026-01-13 종가 158,800.00

RSI14 / RSI2 / RSI7

57.7 / 12.5 / 52.5

StochRSI K / D

39.0 / 59.7

MACD / Sig / Hist

1,774.805 / 1,755.318 / 19.488

EMA20 / 60 / 120

157,608 / 155,162 / 154,605

ADX14 / ADX7

38.1 / 36.9

BBW

0.0625

ATR14_n

0.0138

CCI20

51.4

VolChg1d

-100.0%

ValChg1d

-100.0%

OBV

2,346

OBV_Chg3d

-8

2026-01-12 종가 160,000.00

RSI14 / RSI2 / RSI7

63.2 / 72.8 / 66.9

StochRSI K / D

81.5 / 80.4

MACD / Sig / Hist

1,906.723 / 1,750.358 / 156.365

EMA20 / 60 / 120

157,482 / 155,060 / 154,744

ADX14 / ADX7

39.5 / 42.0

BBW

0.0629

ATR14_n

0.0142

CCI20

93.3

VolChg1d

-14.3%

ValChg1d

-14.2%

OBV

2,180

OBV_Chg3d

2026-01-09 종가 159,900.00

RSI14 / RSI2 / RSI7

62.9 / 66.0 / 66.2

StochRSI K / D

79.3 / 79.4

MACD / Sig / Hist

1,925.252 / 1,711.266 / 213.986

EMA20 / 60 / 120

157,217 / 154,893 / 154,656

ADX14 / ADX7

39.8 / 44.8

BBW

0.0627

ATR14_n

0.0152

CCI20

91.6

VolChg1d

30.2%

ValChg1d

30.2%

OBV

2,132

OBV_Chg3d

2026-01-08 종가 160,000.00

RSI14 / RSI2 / RSI7

63.4 / 75.5 / 67.4

StochRSI K / D

82.7 / 79.5

MACD / Sig / Hist

1,931.081 / 1,657.770 / 273.311

EMA20 / 60 / 120

156,935 / 154,723 / 154,568

ADX14 / ADX7

40.2 / 48.1

BBW

0.0620

ATR14_n

0.0154

CCI20

94.4

VolChg1d

-58.7%

ValChg1d

-58.5%

OBV

2,188

OBV_Chg3d

2026-01-07 종가 159,400.00

RSI14 / RSI2 / RSI7

61.9 / 56.9 / 64.2

StochRSI K / D

71.3 / 76.4

MACD / Sig / Hist

1,900.250 / 1,589.442 / 310.808

EMA20 / 60 / 120

156,612 / 154,544 / 154,477

ADX14 / ADX7

40.7 / 53.1

BBW

0.0662

ATR14_n

0.0156

CCI20

90.6

VolChg1d

10.6%

ValChg1d

11.1%

OBV

2,145

OBV_Chg3d

2026-01-06 종가 158,700.00

RSI14 / RSI2 / RSI7

60.2 / 22.8 / 60.3

StochRSI K / D

66.6 / 81.4

MACD / Sig / Hist

1,894.428 / 1,511.856 / 382.572

EMA20 / 60 / 120

156,318 / 154,354 / 154,154

ADX14 / ADX7

41.4 / 59.6

BBW

0.0650

ATR14_n

0.0156

CCI20

116.3

VolChg1d

54.1%

ValChg1d

52.9%

OBV

2,059

OBV_Chg3d

-45

2026-01-05 종가 160,000.00

RSI14 / RSI2 / RSI7

65.3 / 86.3 / 72.9

StochRSI K / D

98.0 / 96.2

MACD / Sig / Hist

1,930.507 / 1,416.044 / 514.463

EMA20 / 60 / 120

156,068 / 154,243 / 154,402

ADX14 / ADX7

40.4 / 58.2

BBW

0.0647

ATR14_n

0.0159

CCI20

146.5

VolChg1d

408.3%

ValChg1d

409.0%

OBV

1,740

OBV_Chg3d

1,097

조흥 (002600) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색