예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
티케이지애강
022220
KOSDAQ
666.00
기준일: 2026-01-23
-9 (-1.33%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
242,116
코드
022220
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 26.7 · 침체 (RSI2 0.5, RSI7 14.8)
추세 약함/조정 (ADX 28.5)
변동성 낮음 (~0%)
거래대금 보통 (약 1.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
26.7 / 0.5 / 14.8
RSI 26.7 · 침체 (RSI2 0.5, RSI7 14.8)
StochRSI (K/D)
0.0 / 3.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-13.71 / -11.57 / -2.14
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
696 / 728 / 769
단기·중기·장기 이동평균 구조
ADX14 / ADX7
28.5 / 52.1
추세 약함/조정 (ADX 28.5)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
2.98%
일 평균 변동폭 (가격 대비 비율)
CCI20
-179.0
±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.
66.7%
상승 비율
16.7%
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 | 666.00 | 26.74 | 0.54 | 14.81 | 0.0 | 3.5 | -13.7050 | -11.5694 | -2.1356 | 695.58 | 727.97 | 769.44 | 28.5 | 52.1 | 0.0725 | 0.0298 | -179.0 | 12.7% | 11.2% | 16,754,331 | -308,475 |
| 2026-01-22 | 675.00 | 30.01 | 1.82 | 19.58 | 0.0 | 7.0 | -12.6526 | -11.0356 | -1.6170 | 698.69 | 730.08 | 771.18 | 26.7 | 48.3 | 0.0774 | 0.0293 | -162.0 | 223.7% | 223.7% | 16,996,447 | -112,717 |
| 2026-01-21 | 675.00 | 30.01 | 1.82 | 19.58 | 0.0 | 14.1 | -12.0416 | -10.6313 | -1.4103 | 701.18 | 731.94 | 772.80 | 25.0 | 44.3 | 0.0856 | 0.0291 | -154.5 | 43.1% | 40.6% | 16,996,447 | -112,717 |
| 2026-01-20 | 687.00 | 34.93 | 8.93 | 28.59 | 15.1 | 28.2 | -11.0869 | -10.2791 | -0.8079 | 703.94 | 733.96 | 775.21 | 23.6 | 40.5 | 0.0904 | 0.0286 | -98.4 | -30.4% | -30.8% | 17,038,057 | -105,477 |
| 2026-01-19 | 691.00 | 36.80 | 25.47 | 32.92 | 41.4 | 41.2 | -10.9281 | -10.0764 | -0.8517 | 705.72 | 735.37 | 775.00 | 22.6 | 38.4 | 0.0991 | 0.0287 | -100.7 | 12.7% | 12.7% | 17,268,055 | -34,592 |
| 2026-01-16 | 691.00 | 36.80 | 25.47 | 32.92 | 41.4 | 41.0 | -10.9745 | -9.8637 | -1.1108 | 707.27 | 736.93 | 776.94 | 21.6 | 35.9 | 0.1173 | 0.0283 | -92.4 | 141.0% | 139.3% | 17,166,587 | 52,690 |
| 2026-01-15 | 696.00 | 39.04 | 60.51 | 38.23 | 63.8 | 40.6 | -10.8739 | -9.5860 | -1.2879 | 708.98 | 738.49 | 778.38 | 20.9 | 34.4 | 0.1183 | 0.0282 | -80.1 | -71.9% | -71.9% | 17,225,706 | 61,985 |
| 2026-01-14 | 695.00 | 38.34 | 54.21 | 36.47 | 28.6 | 17.4 | -11.0964 | -9.2640 | -1.8324 | 710.35 | 739.93 | 779.77 | 20.7 | 34.9 | 0.1275 | 0.0293 | -88.5 | 75.2% | 76.7% | 17,201,179 | -781 |
| 2026-01-13 | 689.00 | 34.13 | 12.19 | 25.58 | 0.0 | 6.3 | -11.1175 | -8.8065 | -2.3111 | 711.97 | 741.58 | 782.39 | 20.5 | 35.5 | 0.1323 | 0.0300 | -95.7 | 30.3% | 28.8% | 17,076,609 | 26,843 |
| 2026-01-12 | 697.00 | 37.29 | 31.41 | 31.81 | 12.4 | 12.5 | -10.3715 | -8.2288 | -2.1427 | 714.38 | 743.39 | 784.27 | 20.4 | 36.8 | 0.1254 | 0.0299 | -66.6 | -66.7% | -67.0% | 17,136,744 | -47,101 |
| 2026-01-09 | 702.00 | 39.40 | 61.91 | 36.59 | 23.5 | 12.6 | -10.0829 | -7.6929 | -2.3899 | 716.21 | 744.92 | 785.31 | 20.7 | 40.7 | 0.1209 | 0.0288 | -68.7 | -7.2% | -6.4% | 17,210,008 | 63,544 |
| 2026-01-08 | 696.00 | 35.32 | 8.76 | 25.01 | 0.0 | 1.8 | -10.0770 | -7.0955 | -2.9815 | 717.71 | 746.38 | 786.71 | 21.2 | 45.3 | 0.1176 | 0.0275 | -110.0 | 70.9% | 69.2% | 17,095,102 | -30,198 |
| 2026-01-07 | 703.00 | 38.10 | 47.12 | 30.60 | 5.4 | 3.5 | -9.3119 | -6.3501 | -2.9619 | 720.00 | 748.08 | 788.24 | 19.8 | 41.3 | 0.1121 | 0.0268 | -93.2 | 242.1% | 242.6% | 17,218,870 | -4,975 |
| 2026-01-06 | 702.00 | 37.45 | 23.07 | 28.64 | 2.4 | 1.7 | -8.9128 | -5.6096 | -3.3032 | 721.78 | 749.60 | 789.56 | 19.0 | 38.6 | 0.1081 | 0.0273 | -94.8 | -78.5% | -78.5% | 17,174,168 | -77,381 |
| 2026-01-02 | 705.00 | 38.23 | 1.03 | 29.37 | 0.0 | 1.8 | -7.0059 | -3.9375 | -3.0685 | 726.27 | 753.07 | 793.97 | 18.0 | 34.9 | 0.0998 | 0.0288 | -90.8 | -33.3% | -33.3% | 17,194,311 | -85,238 |
2026-01-23
종가 666.00
RSI14 / RSI2 / RSI7
26.7 / 0.5 / 14.8
StochRSI K / D
0.0 / 3.5
MACD / Sig / Hist
-13.705 / -11.569 / -2.136
EMA20 / 60 / 120
696 / 728 / 769
ADX14 / ADX7
28.5 / 52.1
BBW
0.0725
ATR14_n
0.0298
CCI20
-179.0
VolChg1d
12.7%
ValChg1d
11.2%
OBV
16,754,331
OBV_Chg3d
-308,475
2026-01-22
종가 675.00
RSI14 / RSI2 / RSI7
30.0 / 1.8 / 19.6
StochRSI K / D
0.0 / 7.0
MACD / Sig / Hist
-12.653 / -11.036 / -1.617
EMA20 / 60 / 120
699 / 730 / 771
ADX14 / ADX7
26.7 / 48.3
BBW
0.0774
ATR14_n
0.0293
CCI20
-162.0
VolChg1d
223.7%
ValChg1d
223.7%
OBV
16,996,447
OBV_Chg3d
-112,717
2026-01-21
종가 675.00
RSI14 / RSI2 / RSI7
30.0 / 1.8 / 19.6
StochRSI K / D
0.0 / 14.1
MACD / Sig / Hist
-12.042 / -10.631 / -1.410
EMA20 / 60 / 120
701 / 732 / 773
ADX14 / ADX7
25.0 / 44.3
BBW
0.0856
ATR14_n
0.0291
CCI20
-154.5
VolChg1d
43.1%
ValChg1d
40.6%
OBV
16,996,447
OBV_Chg3d
-112,717
2026-01-20
종가 687.00
RSI14 / RSI2 / RSI7
34.9 / 8.9 / 28.6
StochRSI K / D
15.1 / 28.2
MACD / Sig / Hist
-11.087 / -10.279 / -0.808
EMA20 / 60 / 120
704 / 734 / 775
ADX14 / ADX7
23.6 / 40.5
BBW
0.0904
ATR14_n
0.0286
CCI20
-98.4
VolChg1d
-30.4%
ValChg1d
-30.8%
OBV
17,038,057
OBV_Chg3d
-105,477
2026-01-19
종가 691.00
RSI14 / RSI2 / RSI7
36.8 / 25.5 / 32.9
StochRSI K / D
41.4 / 41.2
MACD / Sig / Hist
-10.928 / -10.076 / -0.852
EMA20 / 60 / 120
706 / 735 / 775
ADX14 / ADX7
22.6 / 38.4
BBW
0.0991
ATR14_n
0.0287
CCI20
-100.7
VolChg1d
12.7%
ValChg1d
12.7%
OBV
17,268,055
OBV_Chg3d
-34,592
2026-01-16
종가 691.00
RSI14 / RSI2 / RSI7
36.8 / 25.5 / 32.9
StochRSI K / D
41.4 / 41.0
MACD / Sig / Hist
-10.975 / -9.864 / -1.111
EMA20 / 60 / 120
707 / 737 / 777
ADX14 / ADX7
21.6 / 35.9
BBW
0.1173
ATR14_n
0.0283
CCI20
-92.4
VolChg1d
141.0%
ValChg1d
139.3%
OBV
17,166,587
OBV_Chg3d
52,690
2026-01-15
종가 696.00
RSI14 / RSI2 / RSI7
39.0 / 60.5 / 38.2
StochRSI K / D
63.8 / 40.6
MACD / Sig / Hist
-10.874 / -9.586 / -1.288
EMA20 / 60 / 120
709 / 738 / 778
ADX14 / ADX7
20.9 / 34.4
BBW
0.1183
ATR14_n
0.0282
CCI20
-80.1
VolChg1d
-71.9%
ValChg1d
-71.9%
OBV
17,225,706
OBV_Chg3d
61,985
2026-01-14
종가 695.00
RSI14 / RSI2 / RSI7
38.3 / 54.2 / 36.5
StochRSI K / D
28.6 / 17.4
MACD / Sig / Hist
-11.096 / -9.264 / -1.832
EMA20 / 60 / 120
710 / 740 / 780
ADX14 / ADX7
20.7 / 34.9
BBW
0.1275
ATR14_n
0.0293
CCI20
-88.5
VolChg1d
75.2%
ValChg1d
76.7%
OBV
17,201,179
OBV_Chg3d
-781
2026-01-13
종가 689.00
RSI14 / RSI2 / RSI7
34.1 / 12.2 / 25.6
StochRSI K / D
0.0 / 6.3
MACD / Sig / Hist
-11.118 / -8.807 / -2.311
EMA20 / 60 / 120
712 / 742 / 782
ADX14 / ADX7
20.5 / 35.5
BBW
0.1323
ATR14_n
0.0300
CCI20
-95.7
VolChg1d
30.3%
ValChg1d
28.8%
OBV
17,076,609
OBV_Chg3d
26,843
2026-01-12
종가 697.00
RSI14 / RSI2 / RSI7
37.3 / 31.4 / 31.8
StochRSI K / D
12.4 / 12.5
MACD / Sig / Hist
-10.372 / -8.229 / -2.143
EMA20 / 60 / 120
714 / 743 / 784
ADX14 / ADX7
20.4 / 36.8
BBW
0.1254
ATR14_n
0.0299
CCI20
-66.6
VolChg1d
-66.7%
ValChg1d
-67.0%
OBV
17,136,744
OBV_Chg3d
-47,101
2026-01-09
종가 702.00
RSI14 / RSI2 / RSI7
39.4 / 61.9 / 36.6
StochRSI K / D
23.5 / 12.6
MACD / Sig / Hist
-10.083 / -7.693 / -2.390
EMA20 / 60 / 120
716 / 745 / 785
ADX14 / ADX7
20.7 / 40.7
BBW
0.1209
ATR14_n
0.0288
CCI20
-68.7
VolChg1d
-7.2%
ValChg1d
-6.4%
OBV
17,210,008
OBV_Chg3d
63,544
2026-01-08
종가 696.00
RSI14 / RSI2 / RSI7
35.3 / 8.8 / 25.0
StochRSI K / D
0.0 / 1.8
MACD / Sig / Hist
-10.077 / -7.096 / -2.982
EMA20 / 60 / 120
718 / 746 / 787
ADX14 / ADX7
21.2 / 45.3
BBW
0.1176
ATR14_n
0.0275
CCI20
-110.0
VolChg1d
70.9%
ValChg1d
69.2%
OBV
17,095,102
OBV_Chg3d
-30,198
2026-01-07
종가 703.00
RSI14 / RSI2 / RSI7
38.1 / 47.1 / 30.6
StochRSI K / D
5.4 / 3.5
MACD / Sig / Hist
-9.312 / -6.350 / -2.962
EMA20 / 60 / 120
720 / 748 / 788
ADX14 / ADX7
19.8 / 41.3
BBW
0.1121
ATR14_n
0.0268
CCI20
-93.2
VolChg1d
242.1%
ValChg1d
242.6%
OBV
17,218,870
OBV_Chg3d
-4,975
2026-01-06
종가 702.00
RSI14 / RSI2 / RSI7
37.5 / 23.1 / 28.6
StochRSI K / D
2.4 / 1.7
MACD / Sig / Hist
-8.913 / -5.610 / -3.303
EMA20 / 60 / 120
722 / 750 / 790
ADX14 / ADX7
19.0 / 38.6
BBW
0.1081
ATR14_n
0.0273
CCI20
-94.8
VolChg1d
-78.5%
ValChg1d
-78.5%
OBV
17,174,168
OBV_Chg3d
-77,381
2026-01-02
종가 705.00
RSI14 / RSI2 / RSI7
38.2 / 1.0 / 29.4
StochRSI K / D
0.0 / 1.8
MACD / Sig / Hist
-7.006 / -3.938 / -3.069
EMA20 / 60 / 120
726 / 753 / 794
ADX14 / ADX7
18.0 / 34.9
BBW
0.0998
ATR14_n
0.0288
CCI20
-90.8
VolChg1d
-33.3%
ValChg1d
-33.3%
OBV
17,194,311
OBV_Chg3d
-85,238
