예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
DB
012030
KOSPI
1,609.00
기준일: 2026-01-23
+24 (+1.51%)
전일 종가 대비
시장
KOSPI
최근 거래량
617,750
코드
012030
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 65.1 · 강한 모멘텀 (RSI2 98.1, RSI7 75.4)
추세 양호 (ADX 22.8)
변동성 낮음 (~0%)
거래대금 보통 (약 9.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
65.1 / 98.1 / 75.4
RSI 65.1 · 강한 모멘텀 (RSI2 98.1, RSI7 75.4)
StochRSI (K/D)
96.9 / 87.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
22.12 / 10.32 / 11.79
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,524 / 1,498 / 1,484
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.8 / 41.7
추세 양호 (ADX 22.8)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
3.36%
일 평균 변동폭 (가격 대비 비율)
CCI20
141.0
±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.
63.6%
상승 비율
36.4%
하락 비율
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 | 1,609.00 | 65.14 | 98.09 | 75.42 | 96.9 | 87.2 | 22.1155 | 10.3216 | 11.7939 | 1,524.07 | 1,498.47 | 1,483.95 | 22.8 | 41.7 | 0.1334 | 0.0336 | 141.0 | -66.5% | -66.0% | 74,213,109 | 2,952,251 |
| 2026-01-22 | 1,585.00 | 62.40 | 95.70 | 71.27 | 86.1 | 77.4 | 16.7867 | 7.3731 | 9.4136 | 1,515.13 | 1,494.72 | 1,481.85 | 21.0 | 38.1 | 0.1200 | 0.0342 | 168.2 | 276.9% | 282.5% | 73,595,359 | 2,861,358 |
| 2026-01-21 | 1,562.00 | 59.58 | 89.32 | 66.63 | 75.0 | 68.8 | 12.1846 | 5.0197 | 7.1649 | 1,507.78 | 1,491.66 | 1,480.11 | 19.1 | 33.9 | 0.1106 | 0.0329 | 92.8 | -7.1% | -6.7% | 71,750,345 | 250,644 |
| 2026-01-20 | 1,556.00 | 58.83 | 86.75 | 65.38 | 72.1 | 62.6 | 8.4741 | 3.2268 | 5.2473 | 1,502.07 | 1,489.67 | 1,482.33 | 18.4 | 33.4 | 0.1046 | 0.0327 | 106.7 | -31.2% | -29.9% | 70,749,421 | 339,114 |
| 2026-01-19 | 1,527.00 | 55.10 | 68.46 | 59.03 | 57.3 | 53.2 | 4.2237 | 1.9098 | 2.3139 | 1,496.40 | 1,488.61 | 1,492.16 | 17.6 | 32.9 | 0.0990 | 0.0325 | 115.7 | 32.5% | 31.7% | 67,804,554 | -575,639 |
| 2026-01-16 | 1,536.00 | 56.59 | 87.13 | 62.06 | 63.1 | 49.0 | 1.6967 | 1.3352 | 0.3615 | 1,493.17 | 1,486.37 | 1,482.62 | 16.2 | 29.5 | 0.0973 | 0.0321 | 115.7 | 49.0% | 52.8% | 71,269,397 | 977,220 |
| 2026-01-15 | 1,498.00 | 51.49 | 69.66 | 53.41 | 43.0 | 34.8 | -2.4729 | 1.2448 | -3.7177 | 1,488.67 | 1,484.68 | 1,481.72 | 14.7 | 25.8 | 0.0940 | 0.0314 | 31.8 | -50.7% | -51.1% | 70,691,440 | -21,044 |
| 2026-01-14 | 1,509.00 | 53.17 | 86.71 | 56.61 | 49.6 | 26.6 | -3.8897 | 2.1742 | -6.0639 | 1,487.68 | 1,484.23 | 1,481.45 | 14.0 | 24.2 | 0.0945 | 0.0315 | -1.0 | 87.3% | 97.4% | 71,079,336 | 18,566 |
| 2026-01-13 | 1,432.00 | 40.58 | 7.31 | 32.23 | 0.0 | 3.6 | -6.7590 | 3.6938 | -10.4528 | 1,485.44 | 1,482.59 | 1,473.58 | 13.2 | 22.4 | 0.0998 | 0.0302 | -147.3 | 20.7% | 20.3% | 72,601,459 | -982,927 |
| 2026-01-12 | 1,436.00 | 41.10 | 8.66 | 33.06 | 0.0 | 7.2 | -2.4873 | 6.3051 | -8.7923 | 1,491.06 | 1,484.77 | 1,478.66 | 14.0 | 23.9 | 0.0940 | 0.0311 | -153.2 | 62.5% | 61.0% | 73,414,490 | -1,282,981 |
| 2026-01-09 | 1,449.00 | 42.80 | 12.34 | 35.60 | 0.0 | 14.3 | 2.5959 | 8.5036 | -5.9077 | 1,496.86 | 1,486.31 | 1,478.32 | 14.9 | 25.7 | 0.0861 | 0.0315 | -134.3 | -70.3% | -70.4% | 74,190,515 | -1,688,796 |
| 2026-01-08 | 1,454.00 | 43.44 | 13.44 | 36.53 | 0.0 | 28.7 | 7.7221 | 9.9805 | -2.2585 | 1,501.90 | 1,487.58 | 1,478.81 | 15.7 | 29.7 | 0.0795 | 0.0326 | -101.1 | -4.5% | -8.7% | 74,404,849 | -829,169 |
| 2026-01-07 | 1,521.00 | 53.38 | 33.31 | 52.12 | 34.7 | 57.4 | 13.6435 | 10.5451 | 3.0984 | 1,506.94 | 1,488.71 | 1,479.23 | 16.6 | 34.4 | 0.0765 | 0.0297 | 77.9 | 16.9% | 12.4% | 75,125,210 | 629,508 |
| 2026-01-06 | 1,581.00 | 65.93 | 98.63 | 77.52 | 100.0 | 80.0 | 14.1815 | 9.7711 | 4.4104 | 1,505.46 | 1,487.49 | 1,477.33 | 15.2 | 30.1 | 0.0813 | 0.0265 | 124.2 | -12.6% | -10.7% | 76,309,410 | 1,824,730 |
| 2026-01-02 | 1,513.00 | 55.27 | 92.16 | 59.96 | 54.3 | 27.6 | 4.6029 | 8.6970 | -4.0941 | 1,492.20 | 1,482.29 | 1,475.61 | 13.3 | 23.3 | 0.0735 | 0.0267 | -42.3 | 87.9% | 92.9% | 74,691,380 | -179,964 |
2026-01-23
종가 1,609.00
RSI14 / RSI2 / RSI7
65.1 / 98.1 / 75.4
StochRSI K / D
96.9 / 87.2
MACD / Sig / Hist
22.116 / 10.322 / 11.794
EMA20 / 60 / 120
1,524 / 1,498 / 1,484
ADX14 / ADX7
22.8 / 41.7
BBW
0.1334
ATR14_n
0.0336
CCI20
141.0
VolChg1d
-66.5%
ValChg1d
-66.0%
OBV
74,213,109
OBV_Chg3d
2,952,251
2026-01-22
종가 1,585.00
RSI14 / RSI2 / RSI7
62.4 / 95.7 / 71.3
StochRSI K / D
86.1 / 77.4
MACD / Sig / Hist
16.787 / 7.373 / 9.414
EMA20 / 60 / 120
1,515 / 1,495 / 1,482
ADX14 / ADX7
21.0 / 38.1
BBW
0.1200
ATR14_n
0.0342
CCI20
168.2
VolChg1d
276.9%
ValChg1d
282.5%
OBV
73,595,359
OBV_Chg3d
2,861,358
2026-01-21
종가 1,562.00
RSI14 / RSI2 / RSI7
59.6 / 89.3 / 66.6
StochRSI K / D
75.0 / 68.8
MACD / Sig / Hist
12.185 / 5.020 / 7.165
EMA20 / 60 / 120
1,508 / 1,492 / 1,480
ADX14 / ADX7
19.1 / 33.9
BBW
0.1106
ATR14_n
0.0329
CCI20
92.8
VolChg1d
-7.1%
ValChg1d
-6.7%
OBV
71,750,345
OBV_Chg3d
250,644
2026-01-20
종가 1,556.00
RSI14 / RSI2 / RSI7
58.8 / 86.8 / 65.4
StochRSI K / D
72.1 / 62.6
MACD / Sig / Hist
8.474 / 3.227 / 5.247
EMA20 / 60 / 120
1,502 / 1,490 / 1,482
ADX14 / ADX7
18.4 / 33.4
BBW
0.1046
ATR14_n
0.0327
CCI20
106.7
VolChg1d
-31.2%
ValChg1d
-29.9%
OBV
70,749,421
OBV_Chg3d
339,114
2026-01-19
종가 1,527.00
RSI14 / RSI2 / RSI7
55.1 / 68.5 / 59.0
StochRSI K / D
57.3 / 53.2
MACD / Sig / Hist
4.224 / 1.910 / 2.314
EMA20 / 60 / 120
1,496 / 1,489 / 1,492
ADX14 / ADX7
17.6 / 32.9
BBW
0.0990
ATR14_n
0.0325
CCI20
115.7
VolChg1d
32.5%
ValChg1d
31.7%
OBV
67,804,554
OBV_Chg3d
-575,639
2026-01-16
종가 1,536.00
RSI14 / RSI2 / RSI7
56.6 / 87.1 / 62.1
StochRSI K / D
63.1 / 49.0
MACD / Sig / Hist
1.697 / 1.335 / 0.362
EMA20 / 60 / 120
1,493 / 1,486 / 1,483
ADX14 / ADX7
16.2 / 29.5
BBW
0.0973
ATR14_n
0.0321
CCI20
115.7
VolChg1d
49.0%
ValChg1d
52.8%
OBV
71,269,397
OBV_Chg3d
977,220
2026-01-15
종가 1,498.00
RSI14 / RSI2 / RSI7
51.5 / 69.7 / 53.4
StochRSI K / D
43.0 / 34.8
MACD / Sig / Hist
-2.473 / 1.245 / -3.718
EMA20 / 60 / 120
1,489 / 1,485 / 1,482
ADX14 / ADX7
14.7 / 25.8
BBW
0.0940
ATR14_n
0.0314
CCI20
31.8
VolChg1d
-50.7%
ValChg1d
-51.1%
OBV
70,691,440
OBV_Chg3d
-21,044
2026-01-14
종가 1,509.00
RSI14 / RSI2 / RSI7
53.2 / 86.7 / 56.6
StochRSI K / D
49.6 / 26.6
MACD / Sig / Hist
-3.890 / 2.174 / -6.064
EMA20 / 60 / 120
1,488 / 1,484 / 1,481
ADX14 / ADX7
14.0 / 24.2
BBW
0.0945
ATR14_n
0.0315
CCI20
-1.0
VolChg1d
87.3%
ValChg1d
97.4%
OBV
71,079,336
OBV_Chg3d
18,566
2026-01-13
종가 1,432.00
RSI14 / RSI2 / RSI7
40.6 / 7.3 / 32.2
StochRSI K / D
0.0 / 3.6
MACD / Sig / Hist
-6.759 / 3.694 / -10.453
EMA20 / 60 / 120
1,485 / 1,483 / 1,474
ADX14 / ADX7
13.2 / 22.4
BBW
0.0998
ATR14_n
0.0302
CCI20
-147.3
VolChg1d
20.7%
ValChg1d
20.3%
OBV
72,601,459
OBV_Chg3d
-982,927
2026-01-12
종가 1,436.00
RSI14 / RSI2 / RSI7
41.1 / 8.7 / 33.1
StochRSI K / D
0.0 / 7.2
MACD / Sig / Hist
-2.487 / 6.305 / -8.792
EMA20 / 60 / 120
1,491 / 1,485 / 1,479
ADX14 / ADX7
14.0 / 23.9
BBW
0.0940
ATR14_n
0.0311
CCI20
-153.2
VolChg1d
62.5%
ValChg1d
61.0%
OBV
73,414,490
OBV_Chg3d
-1,282,981
2026-01-09
종가 1,449.00
RSI14 / RSI2 / RSI7
42.8 / 12.3 / 35.6
StochRSI K / D
0.0 / 14.3
MACD / Sig / Hist
2.596 / 8.504 / -5.908
EMA20 / 60 / 120
1,497 / 1,486 / 1,478
ADX14 / ADX7
14.9 / 25.7
BBW
0.0861
ATR14_n
0.0315
CCI20
-134.3
VolChg1d
-70.3%
ValChg1d
-70.4%
OBV
74,190,515
OBV_Chg3d
-1,688,796
2026-01-08
종가 1,454.00
RSI14 / RSI2 / RSI7
43.4 / 13.4 / 36.5
StochRSI K / D
0.0 / 28.7
MACD / Sig / Hist
7.722 / 9.981 / -2.259
EMA20 / 60 / 120
1,502 / 1,488 / 1,479
ADX14 / ADX7
15.7 / 29.7
BBW
0.0795
ATR14_n
0.0326
CCI20
-101.1
VolChg1d
-4.5%
ValChg1d
-8.7%
OBV
74,404,849
OBV_Chg3d
-829,169
2026-01-07
종가 1,521.00
RSI14 / RSI2 / RSI7
53.4 / 33.3 / 52.1
StochRSI K / D
34.7 / 57.4
MACD / Sig / Hist
13.644 / 10.545 / 3.098
EMA20 / 60 / 120
1,507 / 1,489 / 1,479
ADX14 / ADX7
16.6 / 34.4
BBW
0.0765
ATR14_n
0.0297
CCI20
77.9
VolChg1d
16.9%
ValChg1d
12.4%
OBV
75,125,210
OBV_Chg3d
629,508
2026-01-06
종가 1,581.00
RSI14 / RSI2 / RSI7
65.9 / 98.6 / 77.5
StochRSI K / D
100.0 / 80.0
MACD / Sig / Hist
14.182 / 9.771 / 4.410
EMA20 / 60 / 120
1,505 / 1,487 / 1,477
ADX14 / ADX7
15.2 / 30.1
BBW
0.0813
ATR14_n
0.0265
CCI20
124.2
VolChg1d
-12.6%
ValChg1d
-10.7%
OBV
76,309,410
OBV_Chg3d
1,824,730
2026-01-02
종가 1,513.00
RSI14 / RSI2 / RSI7
55.3 / 92.2 / 60.0
StochRSI K / D
54.3 / 27.6
MACD / Sig / Hist
4.603 / 8.697 / -4.094
EMA20 / 60 / 120
1,492 / 1,482 / 1,476
ADX14 / ADX7
13.3 / 23.3
BBW
0.0735
ATR14_n
0.0267
CCI20
-42.3
VolChg1d
87.9%
ValChg1d
92.9%
OBV
74,691,380
OBV_Chg3d
-179,964
