예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
코미팜
041960
KOSDAQ
7,180.00
기준일: 2026-01-23
+230 (+3.31%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
277,217
코드
041960
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 48 · 중립 (RSI2 63.8, RSI7 42.1)
추세 약함/조정 (ADX 29.2)
변동성 낮음 (~0%)
거래대금 보통 (약 19.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
48.0 / 63.8 / 42.1
RSI 48 · 중립 (RSI2 63.8, RSI7 42.1)
StochRSI (K/D)
20.6 / 12.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
69.43 / 195.24 / -125.82
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
7,340 / 6,934 / 6,519
단기·중기·장기 이동평균 구조
ADX14 / ADX7
29.2 / 29.2
추세 약함/조정 (ADX 29.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.55%
일 평균 변동폭 (가격 대비 비율)
CCI20
-63.4
±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.
69.2%
상승 비율
23.1%
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 | 7,180.00 | 48.01 | 63.81 | 42.13 | 20.6 | 12.7 | 69.4273 | 195.2433 | -125.8159 | 7,339.90 | 6,933.67 | 6,518.56 | 29.2 | 29.2 | 0.2732 | 0.0455 | -63.4 | 7.6% | 11.1% | 825,198 | 87,934 |
| 2026-01-22 | 6,950.00 | 42.73 | 24.82 | 29.97 | 6.5 | 4.8 | 92.5363 | 226.6972 | -134.1610 | 7,356.73 | 6,925.32 | 6,507.44 | 31.3 | 31.5 | 0.2833 | 0.0463 | -82.7 | -42.3% | -41.5% | 547,981 | -356,970 |
| 2026-01-21 | 6,850.00 | 40.28 | 1.81 | 24.02 | 0.0 | 3.0 | 144.1039 | 260.2375 | -116.1336 | 7,399.55 | 6,924.49 | 6,500.00 | 32.7 | 29.6 | 0.2884 | 0.0487 | -67.4 | 166.6% | 146.1% | 290,223 | -372,195 |
| 2026-01-20 | 7,420.00 | 52.06 | 14.15 | 41.07 | 0.0 | 6.0 | 218.0041 | 289.2640 | -71.2599 | 7,457.40 | 6,928.56 | 6,508.29 | 34.3 | 27.3 | 0.2904 | 0.0425 | -1.6 | -30.9% | -31.9% | 592,681 | 321,930 |
| 2026-01-19 | 7,530.00 | 54.94 | 41.29 | 46.53 | 6.9 | 12.1 | 251.1147 | 307.0627 | -55.9480 | 7,461.33 | 6,915.70 | 6,528.39 | 36.2 | 29.6 | 0.3083 | 0.0421 | 21.0 | -1.8% | -1.5% | 634,565 | 222,933 |
| 2026-01-16 | 7,500.00 | 54.30 | 20.50 | 44.81 | 12.1 | 17.2 | 278.5412 | 321.0570 | -42.5157 | 7,454.11 | 6,893.10 | 6,494.69 | 37.8 | 34.2 | 0.3159 | 0.0421 | 15.9 | -7.4% | -7.0% | 665,445 | -229,831 |
| 2026-01-15 | 7,470.00 | 53.69 | 3.40 | 43.25 | 9.8 | 22.4 | 312.5447 | 331.6859 | -19.1412 | 7,449.27 | 6,872.53 | 6,477.80 | 40.1 | 36.7 | 0.3202 | 0.0435 | 15.2 | 26.9% | 25.5% | 418,361 | -735,021 |
| 2026-01-14 | 7,550.00 | 55.53 | 4.77 | 46.24 | 16.7 | 34.9 | 354.4540 | 336.4712 | 17.9828 | 7,447.09 | 6,852.27 | 6,461.12 | 42.5 | 39.6 | 0.3252 | 0.0435 | 39.4 | -18.6% | -20.9% | 685,045 | -716,967 |
| 2026-01-13 | 7,770.00 | 60.85 | 10.67 | 55.23 | 36.6 | 53.2 | 394.6490 | 331.9823 | 62.6666 | 7,436.26 | 6,827.08 | 6,428.65 | 44.1 | 46.0 | 0.3255 | 0.0427 | 67.4 | 3.8% | 2.1% | 1,080,057 | -684,506 |
| 2026-01-12 | 7,900.00 | 64.22 | 16.82 | 61.27 | 49.3 | 69.8 | 417.8086 | 316.3187 | 101.4899 | 7,401.13 | 6,794.28 | 6,397.92 | 45.0 | 50.8 | 0.3220 | 0.0426 | 102.2 | 39.9% | 34.7% | 2,053,358 | -128,110 |
| 2026-01-09 | 8,200.00 | 72.89 | 50.21 | 78.16 | 82.3 | 90.2 | 428.0517 | 290.9449 | 137.1068 | 7,348.62 | 6,757.13 | 6,375.83 | 45.0 | 53.0 | 0.3145 | 0.0406 | 148.8 | -40.4% | -41.5% | 2,127,904 | 489,138 |
| 2026-01-08 | 8,350.00 | 77.76 | 99.67 | 88.64 | 100.0 | 98.1 | 404.3551 | 256.6682 | 147.6869 | 7,259.00 | 6,708.22 | 6,345.18 | 43.9 | 50.8 | 0.2913 | 0.0402 | 188.6 | -19.1% | -19.0% | 2,305,674 | 1,124,507 |
| 2026-01-07 | 8,340.00 | 77.67 | 99.65 | 88.55 | 100.0 | 96.3 | 352.9554 | 219.7465 | 133.2089 | 7,144.15 | 6,652.57 | 6,311.48 | 42.7 | 48.2 | 0.2623 | 0.0392 | 245.7 | -19.5% | -16.3% | 2,007,384 | 1,222,995 |
| 2026-01-06 | 8,030.00 | 74.63 | 99.27 | 85.59 | 100.0 | 92.5 | 283.2375 | 186.4479 | 96.7895 | 7,018.28 | 6,594.53 | 6,269.76 | 40.8 | 42.8 | 0.2122 | 0.0403 | 251.4 | 15.3% | 19.5% | 1,950,460 | 1,333,934 |
| 2026-01-02 | 7,530.00 | 68.41 | 97.58 | 78.36 | 100.0 | 70.0 | 168.4251 | 147.3916 | 21.0335 | 6,823.55 | 6,504.70 | 6,211.56 | 37.7 | 32.1 | 0.1354 | 0.0408 | 230.3 | 209.4% | 231.9% | 1,050,197 | 865,901 |
2026-01-23
종가 7,180.00
RSI14 / RSI2 / RSI7
48.0 / 63.8 / 42.1
StochRSI K / D
20.6 / 12.7
MACD / Sig / Hist
69.427 / 195.243 / -125.816
EMA20 / 60 / 120
7,340 / 6,934 / 6,519
ADX14 / ADX7
29.2 / 29.2
BBW
0.2732
ATR14_n
0.0455
CCI20
-63.4
VolChg1d
7.6%
ValChg1d
11.1%
OBV
825,198
OBV_Chg3d
87,934
2026-01-22
종가 6,950.00
RSI14 / RSI2 / RSI7
42.7 / 24.8 / 30.0
StochRSI K / D
6.5 / 4.8
MACD / Sig / Hist
92.536 / 226.697 / -134.161
EMA20 / 60 / 120
7,357 / 6,925 / 6,507
ADX14 / ADX7
31.3 / 31.5
BBW
0.2833
ATR14_n
0.0463
CCI20
-82.7
VolChg1d
-42.3%
ValChg1d
-41.5%
OBV
547,981
OBV_Chg3d
-356,970
2026-01-21
종가 6,850.00
RSI14 / RSI2 / RSI7
40.3 / 1.8 / 24.0
StochRSI K / D
0.0 / 3.0
MACD / Sig / Hist
144.104 / 260.238 / -116.134
EMA20 / 60 / 120
7,400 / 6,924 / 6,500
ADX14 / ADX7
32.7 / 29.6
BBW
0.2884
ATR14_n
0.0487
CCI20
-67.4
VolChg1d
166.6%
ValChg1d
146.1%
OBV
290,223
OBV_Chg3d
-372,195
2026-01-20
종가 7,420.00
RSI14 / RSI2 / RSI7
52.1 / 14.2 / 41.1
StochRSI K / D
0.0 / 6.0
MACD / Sig / Hist
218.004 / 289.264 / -71.260
EMA20 / 60 / 120
7,457 / 6,929 / 6,508
ADX14 / ADX7
34.3 / 27.3
BBW
0.2904
ATR14_n
0.0425
CCI20
-1.6
VolChg1d
-30.9%
ValChg1d
-31.9%
OBV
592,681
OBV_Chg3d
321,930
2026-01-19
종가 7,530.00
RSI14 / RSI2 / RSI7
54.9 / 41.3 / 46.5
StochRSI K / D
6.9 / 12.1
MACD / Sig / Hist
251.115 / 307.063 / -55.948
EMA20 / 60 / 120
7,461 / 6,916 / 6,528
ADX14 / ADX7
36.2 / 29.6
BBW
0.3083
ATR14_n
0.0421
CCI20
21.0
VolChg1d
-1.8%
ValChg1d
-1.5%
OBV
634,565
OBV_Chg3d
222,933
2026-01-16
종가 7,500.00
RSI14 / RSI2 / RSI7
54.3 / 20.5 / 44.8
StochRSI K / D
12.1 / 17.2
MACD / Sig / Hist
278.541 / 321.057 / -42.516
EMA20 / 60 / 120
7,454 / 6,893 / 6,495
ADX14 / ADX7
37.8 / 34.2
BBW
0.3159
ATR14_n
0.0421
CCI20
15.9
VolChg1d
-7.4%
ValChg1d
-7.0%
OBV
665,445
OBV_Chg3d
-229,831
2026-01-15
종가 7,470.00
RSI14 / RSI2 / RSI7
53.7 / 3.4 / 43.3
StochRSI K / D
9.8 / 22.4
MACD / Sig / Hist
312.545 / 331.686 / -19.141
EMA20 / 60 / 120
7,449 / 6,873 / 6,478
ADX14 / ADX7
40.1 / 36.7
BBW
0.3202
ATR14_n
0.0435
CCI20
15.2
VolChg1d
26.9%
ValChg1d
25.5%
OBV
418,361
OBV_Chg3d
-735,021
2026-01-14
종가 7,550.00
RSI14 / RSI2 / RSI7
55.5 / 4.8 / 46.2
StochRSI K / D
16.7 / 34.9
MACD / Sig / Hist
354.454 / 336.471 / 17.983
EMA20 / 60 / 120
7,447 / 6,852 / 6,461
ADX14 / ADX7
42.5 / 39.6
BBW
0.3252
ATR14_n
0.0435
CCI20
39.4
VolChg1d
-18.6%
ValChg1d
-20.9%
OBV
685,045
OBV_Chg3d
-716,967
2026-01-13
종가 7,770.00
RSI14 / RSI2 / RSI7
60.9 / 10.7 / 55.2
StochRSI K / D
36.6 / 53.2
MACD / Sig / Hist
394.649 / 331.982 / 62.667
EMA20 / 60 / 120
7,436 / 6,827 / 6,429
ADX14 / ADX7
44.1 / 46.0
BBW
0.3255
ATR14_n
0.0427
CCI20
67.4
VolChg1d
3.8%
ValChg1d
2.1%
OBV
1,080,057
OBV_Chg3d
-684,506
2026-01-12
종가 7,900.00
RSI14 / RSI2 / RSI7
64.2 / 16.8 / 61.3
StochRSI K / D
49.3 / 69.8
MACD / Sig / Hist
417.809 / 316.319 / 101.490
EMA20 / 60 / 120
7,401 / 6,794 / 6,398
ADX14 / ADX7
45.0 / 50.8
BBW
0.3220
ATR14_n
0.0426
CCI20
102.2
VolChg1d
39.9%
ValChg1d
34.7%
OBV
2,053,358
OBV_Chg3d
-128,110
2026-01-09
종가 8,200.00
RSI14 / RSI2 / RSI7
72.9 / 50.2 / 78.2
StochRSI K / D
82.3 / 90.2
MACD / Sig / Hist
428.052 / 290.945 / 137.107
EMA20 / 60 / 120
7,349 / 6,757 / 6,376
ADX14 / ADX7
45.0 / 53.0
BBW
0.3145
ATR14_n
0.0406
CCI20
148.8
VolChg1d
-40.4%
ValChg1d
-41.5%
OBV
2,127,904
OBV_Chg3d
489,138
2026-01-08
종가 8,350.00
RSI14 / RSI2 / RSI7
77.8 / 99.7 / 88.6
StochRSI K / D
100.0 / 98.1
MACD / Sig / Hist
404.355 / 256.668 / 147.687
EMA20 / 60 / 120
7,259 / 6,708 / 6,345
ADX14 / ADX7
43.9 / 50.8
BBW
0.2913
ATR14_n
0.0402
CCI20
188.6
VolChg1d
-19.1%
ValChg1d
-19.0%
OBV
2,305,674
OBV_Chg3d
1,124,507
2026-01-07
종가 8,340.00
RSI14 / RSI2 / RSI7
77.7 / 99.7 / 88.6
StochRSI K / D
100.0 / 96.3
MACD / Sig / Hist
352.955 / 219.747 / 133.209
EMA20 / 60 / 120
7,144 / 6,653 / 6,311
ADX14 / ADX7
42.7 / 48.2
BBW
0.2623
ATR14_n
0.0392
CCI20
245.7
VolChg1d
-19.5%
ValChg1d
-16.3%
OBV
2,007,384
OBV_Chg3d
1,222,995
2026-01-06
종가 8,030.00
RSI14 / RSI2 / RSI7
74.6 / 99.3 / 85.6
StochRSI K / D
100.0 / 92.5
MACD / Sig / Hist
283.238 / 186.448 / 96.790
EMA20 / 60 / 120
7,018 / 6,595 / 6,270
ADX14 / ADX7
40.8 / 42.8
BBW
0.2122
ATR14_n
0.0403
CCI20
251.4
VolChg1d
15.3%
ValChg1d
19.5%
OBV
1,950,460
OBV_Chg3d
1,333,934
2026-01-02
종가 7,530.00
RSI14 / RSI2 / RSI7
68.4 / 97.6 / 78.4
StochRSI K / D
100.0 / 70.0
MACD / Sig / Hist
168.425 / 147.392 / 21.034
EMA20 / 60 / 120
6,824 / 6,505 / 6,212
ADX14 / ADX7
37.7 / 32.1
BBW
0.1354
ATR14_n
0.0408
CCI20
230.3
VolChg1d
209.4%
ValChg1d
231.9%
OBV
1,050,197
OBV_Chg3d
865,901
