KT&G (033780) - 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.

KT&G

033780

KOSPI

144,900.00

기준일: 2026-01-23

+900 (+0.62%) 전일 종가 대비

시장

KOSPI

최근 거래량

247,593

코드

033780

사이트

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

RSI 53.9 · 중립 (RSI2 68.7, RSI7 56.5) 상승 추세 (ADX 18.2) 변동성 낮음 (~0%) 거래대금 상위 (약 358.8억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

53.9 / 68.7 / 56.5

RSI 53.9 · 중립 (RSI2 68.7, RSI7 56.5)

StochRSI (K/D)

64.9 / 62.1

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

418.14 / 292.28 / 125.86

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

143,747 / 142,235 / 140,415

단기·중기·장기 이동평균 구조

ADX14 / ADX7

18.2 / 33.4

상승 추세 (ADX 18.2)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

1.99%

일 평균 변동폭 (가격 대비 비율)

CCI20

57.7

±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.

41.7%

상승 비율

50%

하락 비율

유사 패턴 발생 수: 24회 · 평균 다음날 수익률: +0.11%

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	144,900.00	53.92	68.66	56.54	64.9	62.1	418.1396	292.2759	125.8637	143,746.67	142,234.70	140,414.95	18.2	33.4	0.0373	0.0199	57.7	4.4%	5.0%	-2,758,254	21,228
2026-01-22	144,000.00	51.59	36.76	51.37	44.5	59.4	358.9157	260.8099	98.1057	143,625.27	142,144.35	140,339.57	17.2	30.5	0.0384	0.0206	57.1	4.8%	4.8%	-3,005,847	28,387
2026-01-21	144,000.00	51.59	36.76	51.37	58.7	74.2	369.7402	236.2835	133.4567	143,585.82	142,081.45	140,278.05	16.2	27.1	0.0392	0.0206	68.1	-11.1%	-12.4%	-3,005,847	325,437
2026-01-20	146,000.00	57.15	84.57	63.77	100.0	89.7	378.4150	203.2674	175.1476	143,542.22	141,938.07	139,496.32	14.9	22.7	0.0437	0.0198	118.2	-14.2%	-13.5%	-2,347,472	330,327
2026-01-19	144,800.00	54.41	74.70	58.63	100.0	79.5	180.1423	159.5915	20.5508	143,283.50	141,773.48	139,132.97	13.5	17.1	0.0410	0.0189	68.1	34.1%	36.5%	-2,125,451	-234,060
2026-01-16	142,300.00	48.00	24.15	44.61	44.0	59.0	46.5312	154.4312	-107.9001	143,123.87	141,676.44	139,090.42	12.8	13.3	0.0417	0.0186	-32.3	-28.5%	-29.2%	-2,833,832	-322,630
2026-01-15	143,700.00	51.78	54.82	53.28	81.8	74.1	129.8816	181.4062	-51.5246	143,210.59	141,655.31	139,036.48	13.5	15.5	0.0564	0.0190	-1.8	48.5%	47.9%	-2,612,357	-333,757
2026-01-14	144,300.00	53.46	75.32	57.38	89.1	66.5	91.8325	194.2874	-102.4549	143,159.07	141,585.99	138,958.10	13.8	15.8	0.0567	0.0194	2.4	-10.4%	-9.1%	-2,302,722	103,305
2026-01-13	142,300.00	48.28	34.51	45.37	41.6	43.8	-19.0009	220.1332	-239.1341	143,038.97	141,441.77	138,388.87	14.1	16.2	0.0583	0.0196	-41.8	82.5%	80.8%	-2,172,962	-300,056
2026-01-12	143,700.00	52.05	81.91	54.60	61.3	46.0	43.2127	279.8448	-236.6321	143,116.76	141,428.45	138,466.39	14.9	18.0	0.0591	0.0194	-17.3	-34.6%	-33.9%	-2,392,586	-317,906
2026-01-09	142,200.00	48.01	31.50	44.17	31.6	30.7	-20.4686	339.0435	-359.5121	143,055.36	141,341.45	138,283.58	15.6	20.1	0.0604	0.0201	-36.4	-22.2%	-22.4%	-2,023,653	-199,784
2026-01-08	142,500.00	48.77	43.67	45.98	37.2	29.9	51.2432	428.9215	-377.6784	143,145.40	141,312.35	138,217.76	16.3	23.2	0.0617	0.0205	-49.6	2.0%	1.5%	-1,828,772	246,949
2026-01-07	143,200.00	50.51	79.48	50.09	29.2	22.7	111.4827	523.3411	-411.8585	143,213.33	141,272.09	138,145.79	17.6	24.6	0.0634	0.0206	-36.9	-2.5%	-2.1%	-1,578,320	668,887
2026-01-06	142,600.00	49.06	68.36	46.58	23.0	16.2	115.4113	626.2108	-510.7995	143,214.74	141,228.10	138,256.98	18.9	26.2	0.0635	0.0207	-46.4	46.9%	47.7%	-2,103,074	214,156
2026-01-02	140,400.00	43.72	1.88	33.18	0.0	4.1	341.1592	897.5251	-556.3658	143,435.18	141,132.62	137,858.53	21.2	26.5	0.0626	0.0217	-102.5	73.3%	71.2%	-2,682,615	-452,328

2026-01-23 종가 144,900.00

RSI14 / RSI2 / RSI7

53.9 / 68.7 / 56.5

StochRSI K / D

64.9 / 62.1

MACD / Sig / Hist

418.140 / 292.276 / 125.864

EMA20 / 60 / 120

143,747 / 142,235 / 140,415

ADX14 / ADX7

18.2 / 33.4

BBW

0.0373

ATR14_n

0.0199

CCI20

57.7

VolChg1d

4.4%

ValChg1d

5.0%

OBV

-2,758,254

OBV_Chg3d

21,228

2026-01-22 종가 144,000.00

RSI14 / RSI2 / RSI7

51.6 / 36.8 / 51.4

StochRSI K / D

44.5 / 59.4

MACD / Sig / Hist

358.916 / 260.810 / 98.106

EMA20 / 60 / 120

143,625 / 142,144 / 140,340

ADX14 / ADX7

17.2 / 30.5

BBW

0.0384

ATR14_n

0.0206

CCI20

57.1

VolChg1d

4.8%

ValChg1d

4.8%

OBV

-3,005,847

OBV_Chg3d

28,387

2026-01-21 종가 144,000.00

RSI14 / RSI2 / RSI7

51.6 / 36.8 / 51.4

StochRSI K / D

58.7 / 74.2

MACD / Sig / Hist

369.740 / 236.284 / 133.457

EMA20 / 60 / 120

143,586 / 142,081 / 140,278

ADX14 / ADX7

16.2 / 27.1

BBW

0.0392

ATR14_n

0.0206

CCI20

68.1

VolChg1d

-11.1%

ValChg1d

-12.4%

OBV

-3,005,847

OBV_Chg3d

325,437

2026-01-20 종가 146,000.00

RSI14 / RSI2 / RSI7

57.2 / 84.6 / 63.8

StochRSI K / D

100.0 / 89.7

MACD / Sig / Hist

378.415 / 203.267 / 175.148

EMA20 / 60 / 120

143,542 / 141,938 / 139,496

ADX14 / ADX7

14.9 / 22.7

BBW

0.0437

ATR14_n

0.0198

CCI20

118.2

VolChg1d

-14.2%

ValChg1d

-13.5%

OBV

-2,347,472

OBV_Chg3d

330,327

2026-01-19 종가 144,800.00

RSI14 / RSI2 / RSI7

54.4 / 74.7 / 58.6

StochRSI K / D

100.0 / 79.5

MACD / Sig / Hist

180.142 / 159.592 / 20.551

EMA20 / 60 / 120

143,283 / 141,773 / 139,133

ADX14 / ADX7

13.5 / 17.1

BBW

0.0410

ATR14_n

0.0189

CCI20

68.1

VolChg1d

34.1%

ValChg1d

36.5%

OBV

-2,125,451

OBV_Chg3d

-234,060

2026-01-16 종가 142,300.00

RSI14 / RSI2 / RSI7

48.0 / 24.2 / 44.6

StochRSI K / D

44.0 / 59.0

MACD / Sig / Hist

46.531 / 154.431 / -107.900

EMA20 / 60 / 120

143,124 / 141,676 / 139,090

ADX14 / ADX7

12.8 / 13.3

BBW

0.0417

ATR14_n

0.0186

CCI20

-32.3

VolChg1d

-28.5%

ValChg1d

-29.2%

OBV

-2,833,832

OBV_Chg3d

-322,630

2026-01-15 종가 143,700.00

RSI14 / RSI2 / RSI7

51.8 / 54.8 / 53.3

StochRSI K / D

81.8 / 74.1

MACD / Sig / Hist

129.882 / 181.406 / -51.525

EMA20 / 60 / 120

143,211 / 141,655 / 139,036

ADX14 / ADX7

13.5 / 15.5

BBW

0.0564

ATR14_n

0.0190

CCI20

-1.8

VolChg1d

48.5%

ValChg1d

47.9%

OBV

-2,612,357

OBV_Chg3d

-333,757

2026-01-14 종가 144,300.00

RSI14 / RSI2 / RSI7

53.5 / 75.3 / 57.4

StochRSI K / D

89.1 / 66.5

MACD / Sig / Hist

91.833 / 194.287 / -102.455

EMA20 / 60 / 120

143,159 / 141,586 / 138,958

ADX14 / ADX7

13.8 / 15.8

BBW

0.0567

ATR14_n

0.0194

CCI20

2.4

VolChg1d

-10.4%

ValChg1d

-9.1%

OBV

-2,302,722

OBV_Chg3d

103,305

2026-01-13 종가 142,300.00

RSI14 / RSI2 / RSI7

48.3 / 34.5 / 45.4

StochRSI K / D

41.6 / 43.8

MACD / Sig / Hist

-19.001 / 220.133 / -239.134

EMA20 / 60 / 120

143,039 / 141,442 / 138,389

ADX14 / ADX7

14.1 / 16.2

BBW

0.0583

ATR14_n

0.0196

CCI20

-41.8

VolChg1d

82.5%

ValChg1d

80.8%

OBV

-2,172,962

OBV_Chg3d

-300,056

2026-01-12 종가 143,700.00

RSI14 / RSI2 / RSI7

52.1 / 81.9 / 54.6

StochRSI K / D

61.3 / 46.0

MACD / Sig / Hist

43.213 / 279.845 / -236.632

EMA20 / 60 / 120

143,117 / 141,428 / 138,466

ADX14 / ADX7

14.9 / 18.0

BBW

0.0591

ATR14_n

0.0194

CCI20

-17.3

VolChg1d

-34.6%

ValChg1d

-33.9%

OBV

-2,392,586

OBV_Chg3d

-317,906

2026-01-09 종가 142,200.00

RSI14 / RSI2 / RSI7

48.0 / 31.5 / 44.2

StochRSI K / D

31.6 / 30.7

MACD / Sig / Hist

-20.469 / 339.044 / -359.512

EMA20 / 60 / 120

143,055 / 141,341 / 138,284

ADX14 / ADX7

15.6 / 20.1

BBW

0.0604

ATR14_n

0.0201

CCI20

-36.4

VolChg1d

-22.2%

ValChg1d

-22.4%

OBV

-2,023,653

OBV_Chg3d

-199,784

2026-01-08 종가 142,500.00

RSI14 / RSI2 / RSI7

48.8 / 43.7 / 46.0

StochRSI K / D

37.2 / 29.9

MACD / Sig / Hist

51.243 / 428.922 / -377.678

EMA20 / 60 / 120

143,145 / 141,312 / 138,218

ADX14 / ADX7

16.3 / 23.2

BBW

0.0617

ATR14_n

0.0205

CCI20

-49.6

VolChg1d

2.0%

ValChg1d

1.5%

OBV

-1,828,772

OBV_Chg3d

246,949

2026-01-07 종가 143,200.00

RSI14 / RSI2 / RSI7

50.5 / 79.5 / 50.1

StochRSI K / D

29.2 / 22.7

MACD / Sig / Hist

111.483 / 523.341 / -411.859

EMA20 / 60 / 120

143,213 / 141,272 / 138,146

ADX14 / ADX7

17.6 / 24.6

BBW

0.0634

ATR14_n

0.0206

CCI20

-36.9

VolChg1d

-2.5%

ValChg1d

-2.1%

OBV

-1,578,320

OBV_Chg3d

668,887

2026-01-06 종가 142,600.00

RSI14 / RSI2 / RSI7

49.1 / 68.4 / 46.6

StochRSI K / D

23.0 / 16.2

MACD / Sig / Hist

115.411 / 626.211 / -510.800

EMA20 / 60 / 120

143,215 / 141,228 / 138,257

ADX14 / ADX7

18.9 / 26.2

BBW

0.0635

ATR14_n

0.0207

CCI20

-46.4

VolChg1d

46.9%

ValChg1d

47.7%

OBV

-2,103,074

OBV_Chg3d

214,156

2026-01-02 종가 140,400.00

RSI14 / RSI2 / RSI7

43.7 / 1.9 / 33.2

StochRSI K / D

0.0 / 4.1

MACD / Sig / Hist

341.159 / 897.525 / -556.366

EMA20 / 60 / 120

143,435 / 141,133 / 137,859

ADX14 / ADX7

21.2 / 26.5

BBW

0.0626

ATR14_n

0.0217

CCI20

-102.5

VolChg1d

73.3%

ValChg1d

71.2%

OBV

-2,682,615

OBV_Chg3d

-452,328

KT&G (033780) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색