키움증권 (039490) - 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.

키움증권

039490

KOSPI

343,500.00

기준일: 2026-01-23

+17000 (+5.21%) 전일 종가 대비

시장

KOSPI

최근 거래량

215,850

코드

039490

사이트

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

RSI 66.7 · 강한 모멘텀 (RSI2 87.7, RSI7 71.1) 추세 강함 (ADX 38.4) 변동성 낮음 (~0%) 거래대금 상위 (약 741.4억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

66.7 / 87.7 / 71.1

RSI 66.7 · 강한 모멘텀 (RSI2 87.7, RSI7 71.1)

StochRSI (K/D)

95.3 / 69.4

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

10,404.36 / 9,228.56 / 1,175.80

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

314,448 / 293,932 / 273,818

단기·중기·장기 이동평균 구조

ADX14 / ADX7

38.4 / 50.8

추세 강함 (ADX 38.4)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

4.16%

일 평균 변동폭 (가격 대비 비율)

CCI20

157.6

±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.

57.1%

상승 비율

42.9%

하락 비율

유사 패턴 발생 수: 7회 · 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	343,500.00	66.70	87.74	71.13	95.3	69.4	10,404.3619	9,228.5599	1,175.8020	314,448.23	293,931.68	273,818.15	38.4	50.8	0.1680	0.0416	157.6	12.5%	18.3%	2,071,754	320,719
2026-01-22	326,500.00	60.52	71.61	60.88	56.0	43.6	8,932.8037	8,934.6095	-1.8058	311,390.14	292,251.40	272,647.03	37.7	50.7	0.1463	0.0423	107.8	120.4%	133.3%	1,855,904	43,424
2026-01-21	308,500.00	51.69	6.46	42.29	0.0	31.1	8,655.5377	8,935.0609	-279.5232	309,799.63	291,090.43	271,741.94	37.1	51.6	0.1450	0.0405	8.5	41.7%	36.4%	1,663,955	-237,676
2026-01-20	320,500.00	59.99	27.49	58.05	50.9	62.2	10,008.5996	9,005.1263	1,003.4733	309,936.43	290,458.73	270,742.77	38.0	59.2	0.1499	0.0386	76.8	-31.1%	-31.3%	1,942,030	-43,247
2026-01-19	321,500.00	60.73	31.80	59.64	55.9	73.5	10,367.2505	8,753.0787	1,614.1717	308,824.51	289,716.46	272,480.62	37.2	61.1	0.1690	0.0396	108.1	-17.0%	-19.1%	1,482,140	106,744
2026-01-16	330,000.00	67.44	95.48	74.48	100.0	91.1	10,573.5217	8,349.7845	2,223.7372	307,490.24	288,577.97	271,077.10	35.9	60.6	0.1850	0.0383	137.5	21.2%	22.7%	1,877,984	259,368
2026-01-15	326,000.00	65.79	91.45	71.63	91.9	82.2	9,817.3477	7,793.8502	2,023.4974	305,120.79	287,173.84	270,086.80	33.8	57.2	0.1822	0.0395	157.5	39.5%	41.0%	1,770,635	238,518
2026-01-14	322,500.00	64.33	85.98	69.04	81.9	72.6	9,116.6696	7,287.9758	1,828.6937	302,922.98	285,857.70	269,147.08	31.6	53.2	0.1781	0.0389	124.4	-26.6%	-25.6%	1,682,089	44,781
2026-01-13	318,000.00	62.40	76.22	65.58	68.9	63.2	8,446.1250	6,830.8288	1,615.2962	300,862.24	284,609.65	268,195.91	30.0	50.5	0.1690	0.0400	131.6	-17.8%	-15.9%	1,761,982	77,259
2026-01-12	311,000.00	59.21	48.09	59.54	47.3	57.6	7,925.2926	6,426.5906	1,498.7020	299,058.28	283,571.96	268,227.00	28.3	47.5	0.1688	0.0408	130.3	9.6%	8.2%	1,225,598	-93,281
2026-01-09	315,000.00	62.00	72.63	65.14	71.3	67.8	7,858.8115	6,052.6612	1,806.1504	297,801.24	282,458.97	265,769.13	26.4	43.9	0.1686	0.0384	130.0	14.2%	17.3%	1,630,785	-92,017
2026-01-08	306,500.00	58.12	40.20	57.94	53.5	64.3	7,251.7752	5,601.1236	1,650.6516	295,990.84	281,355.88	264,941.72	25.0	41.5	0.1590	0.0394	108.1	-19.1%	-20.1%	1,534,834	-21,969
2026-01-07	310,000.00	60.48	53.17	62.49	65.9	75.0	7,236.9502	5,188.4607	2,048.4896	294,884.61	280,503.54	264,243.26	24.0	40.2	0.1551	0.0398	160.0	-37.4%	-39.2%	1,618,875	-46,328
2026-01-06	319,000.00	66.99	90.85	75.58	100.0	84.2	6,756.6330	4,676.6811	2,079.9519	293,293.51	279,426.51	262,765.96	22.3	36.5	0.1455	0.0382	185.3	53.1%	63.4%	2,026,169	128,414
2026-01-02	301,500.00	59.53	74.14	63.92	82.2	68.5	5,012.6034	3,913.8096	1,098.7938	289,702.04	277,358.85	261,062.54	19.7	30.2	0.1145	0.0368	76.1	71.2%	78.2%	1,703,320	-34,754

2026-01-23 종가 343,500.00

RSI14 / RSI2 / RSI7

66.7 / 87.7 / 71.1

StochRSI K / D

95.3 / 69.4

MACD / Sig / Hist

10,404.362 / 9,228.560 / 1,175.802

EMA20 / 60 / 120

314,448 / 293,932 / 273,818

ADX14 / ADX7

38.4 / 50.8

BBW

0.1680

ATR14_n

0.0416

CCI20

157.6

VolChg1d

12.5%

ValChg1d

18.3%

OBV

2,071,754

OBV_Chg3d

320,719

2026-01-22 종가 326,500.00

RSI14 / RSI2 / RSI7

60.5 / 71.6 / 60.9

StochRSI K / D

56.0 / 43.6

MACD / Sig / Hist

8,932.804 / 8,934.610 / -1.806

EMA20 / 60 / 120

311,390 / 292,251 / 272,647

ADX14 / ADX7

37.7 / 50.7

BBW

0.1463

ATR14_n

0.0423

CCI20

107.8

VolChg1d

120.4%

ValChg1d

133.3%

OBV

1,855,904

OBV_Chg3d

43,424

2026-01-21 종가 308,500.00

RSI14 / RSI2 / RSI7

51.7 / 6.5 / 42.3

StochRSI K / D

0.0 / 31.1

MACD / Sig / Hist

8,655.538 / 8,935.061 / -279.523

EMA20 / 60 / 120

309,800 / 291,090 / 271,742

ADX14 / ADX7

37.1 / 51.6

BBW

0.1450

ATR14_n

0.0405

CCI20

8.5

VolChg1d

41.7%

ValChg1d

36.4%

OBV

1,663,955

OBV_Chg3d

-237,676

2026-01-20 종가 320,500.00

RSI14 / RSI2 / RSI7

60.0 / 27.5 / 58.1

StochRSI K / D

50.9 / 62.2

MACD / Sig / Hist

10,008.600 / 9,005.126 / 1,003.473

EMA20 / 60 / 120

309,936 / 290,459 / 270,743

ADX14 / ADX7

38.0 / 59.2

BBW

0.1499

ATR14_n

0.0386

CCI20

76.8

VolChg1d

-31.1%

ValChg1d

-31.3%

OBV

1,942,030

OBV_Chg3d

-43,247

2026-01-19 종가 321,500.00

RSI14 / RSI2 / RSI7

60.7 / 31.8 / 59.6

StochRSI K / D

55.9 / 73.5

MACD / Sig / Hist

10,367.251 / 8,753.079 / 1,614.172

EMA20 / 60 / 120

308,825 / 289,716 / 272,481

ADX14 / ADX7

37.2 / 61.1

BBW

0.1690

ATR14_n

0.0396

CCI20

108.1

VolChg1d

-17.0%

ValChg1d

-19.1%

OBV

1,482,140

OBV_Chg3d

106,744

2026-01-16 종가 330,000.00

RSI14 / RSI2 / RSI7

67.4 / 95.5 / 74.5

StochRSI K / D

100.0 / 91.1

MACD / Sig / Hist

10,573.522 / 8,349.785 / 2,223.737

EMA20 / 60 / 120

307,490 / 288,578 / 271,077

ADX14 / ADX7

35.9 / 60.6

BBW

0.1850

ATR14_n

0.0383

CCI20

137.5

VolChg1d

21.2%

ValChg1d

22.7%

OBV

1,877,984

OBV_Chg3d

259,368

2026-01-15 종가 326,000.00

RSI14 / RSI2 / RSI7

65.8 / 91.5 / 71.6

StochRSI K / D

91.9 / 82.2

MACD / Sig / Hist

9,817.348 / 7,793.850 / 2,023.497

EMA20 / 60 / 120

305,121 / 287,174 / 270,087

ADX14 / ADX7

33.8 / 57.2

BBW

0.1822

ATR14_n

0.0395

CCI20

157.5

VolChg1d

39.5%

ValChg1d

41.0%

OBV

1,770,635

OBV_Chg3d

238,518

2026-01-14 종가 322,500.00

RSI14 / RSI2 / RSI7

64.3 / 86.0 / 69.0

StochRSI K / D

81.9 / 72.6

MACD / Sig / Hist

9,116.670 / 7,287.976 / 1,828.694

EMA20 / 60 / 120

302,923 / 285,858 / 269,147

ADX14 / ADX7

31.6 / 53.2

BBW

0.1781

ATR14_n

0.0389

CCI20

124.4

VolChg1d

-26.6%

ValChg1d

-25.6%

OBV

1,682,089

OBV_Chg3d

44,781

2026-01-13 종가 318,000.00

RSI14 / RSI2 / RSI7

62.4 / 76.2 / 65.6

StochRSI K / D

68.9 / 63.2

MACD / Sig / Hist

8,446.125 / 6,830.829 / 1,615.296

EMA20 / 60 / 120

300,862 / 284,610 / 268,196

ADX14 / ADX7

30.0 / 50.5

BBW

0.1690

ATR14_n

0.0400

CCI20

131.6

VolChg1d

-17.8%

ValChg1d

-15.9%

OBV

1,761,982

OBV_Chg3d

77,259

2026-01-12 종가 311,000.00

RSI14 / RSI2 / RSI7

59.2 / 48.1 / 59.5

StochRSI K / D

47.3 / 57.6

MACD / Sig / Hist

7,925.293 / 6,426.591 / 1,498.702

EMA20 / 60 / 120

299,058 / 283,572 / 268,227

ADX14 / ADX7

28.3 / 47.5

BBW

0.1688

ATR14_n

0.0408

CCI20

130.3

VolChg1d

9.6%

ValChg1d

8.2%

OBV

1,225,598

OBV_Chg3d

-93,281

2026-01-09 종가 315,000.00

RSI14 / RSI2 / RSI7

62.0 / 72.6 / 65.1

StochRSI K / D

71.3 / 67.8

MACD / Sig / Hist

7,858.812 / 6,052.661 / 1,806.150

EMA20 / 60 / 120

297,801 / 282,459 / 265,769

ADX14 / ADX7

26.4 / 43.9

BBW

0.1686

ATR14_n

0.0384

CCI20

130.0

VolChg1d

14.2%

ValChg1d

17.3%

OBV

1,630,785

OBV_Chg3d

-92,017

2026-01-08 종가 306,500.00

RSI14 / RSI2 / RSI7

58.1 / 40.2 / 57.9

StochRSI K / D

53.5 / 64.3

MACD / Sig / Hist

7,251.775 / 5,601.124 / 1,650.652

EMA20 / 60 / 120

295,991 / 281,356 / 264,942

ADX14 / ADX7

25.0 / 41.5

BBW

0.1590

ATR14_n

0.0394

CCI20

108.1

VolChg1d

-19.1%

ValChg1d

-20.1%

OBV

1,534,834

OBV_Chg3d

-21,969

2026-01-07 종가 310,000.00

RSI14 / RSI2 / RSI7

60.5 / 53.2 / 62.5

StochRSI K / D

65.9 / 75.0

MACD / Sig / Hist

7,236.950 / 5,188.461 / 2,048.490

EMA20 / 60 / 120

294,885 / 280,504 / 264,243

ADX14 / ADX7

24.0 / 40.2

BBW

0.1551

ATR14_n

0.0398

CCI20

160.0

VolChg1d

-37.4%

ValChg1d

-39.2%

OBV

1,618,875

OBV_Chg3d

-46,328

2026-01-06 종가 319,000.00

RSI14 / RSI2 / RSI7

67.0 / 90.9 / 75.6

StochRSI K / D

100.0 / 84.2

MACD / Sig / Hist

6,756.633 / 4,676.681 / 2,079.952

EMA20 / 60 / 120

293,294 / 279,427 / 262,766

ADX14 / ADX7

22.3 / 36.5

BBW

0.1455

ATR14_n

0.0382

CCI20

185.3

VolChg1d

53.1%

ValChg1d

63.4%

OBV

2,026,169

OBV_Chg3d

128,414

2026-01-02 종가 301,500.00

RSI14 / RSI2 / RSI7

59.5 / 74.1 / 63.9

StochRSI K / D

82.2 / 68.5

MACD / Sig / Hist

5,012.603 / 3,913.810 / 1,098.794

EMA20 / 60 / 120

289,702 / 277,359 / 261,063

ADX14 / ADX7

19.7 / 30.2

BBW

0.1145

ATR14_n

0.0368

CCI20

76.1

VolChg1d

71.2%

ValChg1d

78.2%

OBV

1,703,320

OBV_Chg3d

-34,754

키움증권 (039490) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색