예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
크린앤사이언스
045520
KOSDAQ
3,190.00
기준일: 2026-01-23
+10 (+0.31%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
10,749
코드
045520
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 28.5 · 침체 (RSI2 29.2, RSI7 24.7)
추세 약함/조정 (ADX 28.3)
변동성 낮음 (~0%)
거래대금 보통 (약 0.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
28.5 / 29.2 / 24.7
RSI 28.5 · 침체 (RSI2 29.2, RSI7 24.7)
StochRSI (K/D)
15.1 / 13.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-82.26 / -67.32 / -14.94
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,331 / 3,503 / 3,713
단기·중기·장기 이동평균 구조
ADX14 / ADX7
28.3 / 22.3
추세 약함/조정 (ADX 28.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.45%
일 평균 변동폭 (가격 대비 비율)
CCI20
-133.9
±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.
35.7%
상승 비율
42.9%
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 | 3,190.00 | 28.53 | 29.19 | 24.73 | 15.1 | 13.4 | -82.2622 | -67.3232 | -14.9390 | 3,331.23 | 3,503.33 | 3,713.50 | 28.3 | 22.3 | 0.1207 | 0.0245 | -133.9 | -65.0% | -64.9% | 607,592 | -11,503 |
| 2026-01-22 | 3,180.00 | 26.87 | 13.68 | 21.20 | 3.4 | 11.8 | -79.7497 | -63.5884 | -16.1613 | 3,346.10 | 3,513.95 | 3,722.30 | 30.2 | 21.6 | 0.1192 | 0.0255 | -142.9 | 263.6% | 256.3% | 596,843 | -39,838 |
| 2026-01-21 | 3,245.00 | 31.24 | 47.43 | 28.69 | 27.3 | 20.2 | -74.3647 | -59.5481 | -14.8165 | 3,363.59 | 3,525.27 | 3,731.41 | 32.2 | 20.9 | 0.1285 | 0.0249 | -116.4 | -52.0% | -51.7% | 627,537 | -19,799 |
| 2026-01-20 | 3,225.00 | 27.90 | 15.29 | 21.37 | 8.4 | 13.1 | -73.0261 | -55.8413 | -17.1847 | 3,376.07 | 3,534.18 | 3,734.14 | 33.7 | 22.2 | 0.1224 | 0.0250 | -137.7 | 65.1% | 64.0% | 628,593 | -13,198 |
| 2026-01-19 | 3,245.00 | 29.22 | 22.03 | 23.43 | 15.9 | 17.9 | -68.2191 | -51.5422 | -16.6770 | 3,391.97 | 3,543.93 | 3,735.82 | 35.0 | 25.3 | 0.1132 | 0.0257 | -139.8 | -29.2% | -30.4% | 660,537 | -13,444 |
| 2026-01-16 | 3,300.00 | 33.23 | 55.83 | 30.33 | 38.5 | 19.8 | -63.1297 | -47.3722 | -15.7575 | 3,407.44 | 3,553.90 | 3,742.48 | 36.2 | 28.9 | 0.1041 | 0.0259 | -117.3 | -15.6% | -14.6% | 677,060 | -11,891 |
| 2026-01-15 | 3,260.00 | 26.40 | 0.06 | 14.67 | 0.0 | 1.1 | -61.3161 | -43.4329 | -17.8832 | 3,418.75 | 3,562.51 | 3,749.92 | 37.1 | 32.1 | 0.0993 | 0.0254 | -184.9 | 95.9% | 94.1% | 662,017 | -44,782 |
| 2026-01-14 | 3,290.00 | 28.43 | 0.12 | 17.14 | 0.0 | 2.3 | -54.0366 | -38.9621 | -15.0745 | 3,435.46 | 3,572.76 | 3,758.15 | 39.1 | 33.4 | 0.0901 | 0.0256 | -151.3 | -49.0% | -49.5% | 679,849 | -47,731 |
| 2026-01-13 | 3,325.00 | 31.00 | 0.25 | 20.63 | 0.0 | 4.5 | -47.0143 | -35.1940 | -11.8203 | 3,450.77 | 3,582.46 | 3,767.11 | 40.2 | 38.7 | 0.0805 | 0.0253 | -153.9 | -14.1% | -15.0% | 684,476 | -46,346 |
| 2026-01-12 | 3,360.00 | 33.85 | 0.57 | 24.99 | 0.0 | 9.0 | -40.9329 | -32.2423 | -8.6906 | 3,464.01 | 3,591.95 | 3,781.59 | 41.3 | 44.8 | 0.0733 | 0.0254 | -119.7 | 169.3% | 166.1% | 685,874 | -28,498 |
| 2026-01-09 | 3,400.00 | 37.53 | 1.91 | 31.50 | 12.3 | 17.9 | -36.1320 | -30.0633 | -6.0688 | 3,474.96 | 3,598.26 | 3,773.92 | 41.6 | 48.2 | 0.0688 | 0.0256 | -119.1 | -29.1% | -29.7% | 724,918 | -7,717 |
| 2026-01-08 | 3,430.00 | 40.58 | 17.31 | 37.84 | 22.8 | 23.5 | -33.5567 | -28.5461 | -5.0106 | 3,482.85 | 3,604.98 | 3,780.20 | 42.1 | 52.8 | 0.0661 | 0.0255 | -90.7 | 18.6% | 18.6% | 732,635 | 0 |
| 2026-01-07 | 3,430.00 | 40.58 | 17.31 | 37.84 | 22.8 | 24.2 | -32.8361 | -27.2934 | -5.5426 | 3,488.41 | 3,610.92 | 3,786.09 | 41.7 | 54.1 | 0.0667 | 0.0267 | -100.9 | -11.1% | -11.1% | 732,635 | -15,082 |
| 2026-01-06 | 3,430.00 | 40.56 | 17.31 | 37.84 | 23.0 | 25.7 | -31.4415 | -25.9120 | -5.5295 | 3,494.56 | 3,618.00 | 3,800.79 | 41.3 | 55.9 | 0.0663 | 0.0280 | -109.7 | -31.6% | -31.6% | 718,906 | -15,082 |
| 2026-01-02 | 3,470.00 | 44.12 | 52.65 | 44.26 | 35.3 | 34.0 | -25.9207 | -23.3683 | -2.5524 | 3,508.87 | 3,632.50 | 3,827.79 | 40.0 | 58.0 | 0.0599 | 0.0302 | -84.8 | 62.1% | 62.1% | 682,140 | -6,187 |
2026-01-23
종가 3,190.00
RSI14 / RSI2 / RSI7
28.5 / 29.2 / 24.7
StochRSI K / D
15.1 / 13.4
MACD / Sig / Hist
-82.262 / -67.323 / -14.939
EMA20 / 60 / 120
3,331 / 3,503 / 3,713
ADX14 / ADX7
28.3 / 22.3
BBW
0.1207
ATR14_n
0.0245
CCI20
-133.9
VolChg1d
-65.0%
ValChg1d
-64.9%
OBV
607,592
OBV_Chg3d
-11,503
2026-01-22
종가 3,180.00
RSI14 / RSI2 / RSI7
26.9 / 13.7 / 21.2
StochRSI K / D
3.4 / 11.8
MACD / Sig / Hist
-79.750 / -63.588 / -16.161
EMA20 / 60 / 120
3,346 / 3,514 / 3,722
ADX14 / ADX7
30.2 / 21.6
BBW
0.1192
ATR14_n
0.0255
CCI20
-142.9
VolChg1d
263.6%
ValChg1d
256.3%
OBV
596,843
OBV_Chg3d
-39,838
2026-01-21
종가 3,245.00
RSI14 / RSI2 / RSI7
31.2 / 47.4 / 28.7
StochRSI K / D
27.3 / 20.2
MACD / Sig / Hist
-74.365 / -59.548 / -14.817
EMA20 / 60 / 120
3,364 / 3,525 / 3,731
ADX14 / ADX7
32.2 / 20.9
BBW
0.1285
ATR14_n
0.0249
CCI20
-116.4
VolChg1d
-52.0%
ValChg1d
-51.7%
OBV
627,537
OBV_Chg3d
-19,799
2026-01-20
종가 3,225.00
RSI14 / RSI2 / RSI7
27.9 / 15.3 / 21.4
StochRSI K / D
8.4 / 13.1
MACD / Sig / Hist
-73.026 / -55.841 / -17.185
EMA20 / 60 / 120
3,376 / 3,534 / 3,734
ADX14 / ADX7
33.7 / 22.2
BBW
0.1224
ATR14_n
0.0250
CCI20
-137.7
VolChg1d
65.1%
ValChg1d
64.0%
OBV
628,593
OBV_Chg3d
-13,198
2026-01-19
종가 3,245.00
RSI14 / RSI2 / RSI7
29.2 / 22.0 / 23.4
StochRSI K / D
15.9 / 17.9
MACD / Sig / Hist
-68.219 / -51.542 / -16.677
EMA20 / 60 / 120
3,392 / 3,544 / 3,736
ADX14 / ADX7
35.0 / 25.3
BBW
0.1132
ATR14_n
0.0257
CCI20
-139.8
VolChg1d
-29.2%
ValChg1d
-30.4%
OBV
660,537
OBV_Chg3d
-13,444
2026-01-16
종가 3,300.00
RSI14 / RSI2 / RSI7
33.2 / 55.8 / 30.3
StochRSI K / D
38.5 / 19.8
MACD / Sig / Hist
-63.130 / -47.372 / -15.758
EMA20 / 60 / 120
3,407 / 3,554 / 3,742
ADX14 / ADX7
36.2 / 28.9
BBW
0.1041
ATR14_n
0.0259
CCI20
-117.3
VolChg1d
-15.6%
ValChg1d
-14.6%
OBV
677,060
OBV_Chg3d
-11,891
2026-01-15
종가 3,260.00
RSI14 / RSI2 / RSI7
26.4 / 0.1 / 14.7
StochRSI K / D
0.0 / 1.1
MACD / Sig / Hist
-61.316 / -43.433 / -17.883
EMA20 / 60 / 120
3,419 / 3,563 / 3,750
ADX14 / ADX7
37.1 / 32.1
BBW
0.0993
ATR14_n
0.0254
CCI20
-184.9
VolChg1d
95.9%
ValChg1d
94.1%
OBV
662,017
OBV_Chg3d
-44,782
2026-01-14
종가 3,290.00
RSI14 / RSI2 / RSI7
28.4 / 0.1 / 17.1
StochRSI K / D
0.0 / 2.3
MACD / Sig / Hist
-54.037 / -38.962 / -15.075
EMA20 / 60 / 120
3,435 / 3,573 / 3,758
ADX14 / ADX7
39.1 / 33.4
BBW
0.0901
ATR14_n
0.0256
CCI20
-151.3
VolChg1d
-49.0%
ValChg1d
-49.5%
OBV
679,849
OBV_Chg3d
-47,731
2026-01-13
종가 3,325.00
RSI14 / RSI2 / RSI7
31.0 / 0.3 / 20.6
StochRSI K / D
0.0 / 4.5
MACD / Sig / Hist
-47.014 / -35.194 / -11.820
EMA20 / 60 / 120
3,451 / 3,582 / 3,767
ADX14 / ADX7
40.2 / 38.7
BBW
0.0805
ATR14_n
0.0253
CCI20
-153.9
VolChg1d
-14.1%
ValChg1d
-15.0%
OBV
684,476
OBV_Chg3d
-46,346
2026-01-12
종가 3,360.00
RSI14 / RSI2 / RSI7
33.9 / 0.6 / 25.0
StochRSI K / D
0.0 / 9.0
MACD / Sig / Hist
-40.933 / -32.242 / -8.691
EMA20 / 60 / 120
3,464 / 3,592 / 3,782
ADX14 / ADX7
41.3 / 44.8
BBW
0.0733
ATR14_n
0.0254
CCI20
-119.7
VolChg1d
169.3%
ValChg1d
166.1%
OBV
685,874
OBV_Chg3d
-28,498
2026-01-09
종가 3,400.00
RSI14 / RSI2 / RSI7
37.5 / 1.9 / 31.5
StochRSI K / D
12.3 / 17.9
MACD / Sig / Hist
-36.132 / -30.063 / -6.069
EMA20 / 60 / 120
3,475 / 3,598 / 3,774
ADX14 / ADX7
41.6 / 48.2
BBW
0.0688
ATR14_n
0.0256
CCI20
-119.1
VolChg1d
-29.1%
ValChg1d
-29.7%
OBV
724,918
OBV_Chg3d
-7,717
2026-01-08
종가 3,430.00
RSI14 / RSI2 / RSI7
40.6 / 17.3 / 37.8
StochRSI K / D
22.8 / 23.5
MACD / Sig / Hist
-33.557 / -28.546 / -5.011
EMA20 / 60 / 120
3,483 / 3,605 / 3,780
ADX14 / ADX7
42.1 / 52.8
BBW
0.0661
ATR14_n
0.0255
CCI20
-90.7
VolChg1d
18.6%
ValChg1d
18.6%
OBV
732,635
OBV_Chg3d
0
2026-01-07
종가 3,430.00
RSI14 / RSI2 / RSI7
40.6 / 17.3 / 37.8
StochRSI K / D
22.8 / 24.2
MACD / Sig / Hist
-32.836 / -27.293 / -5.543
EMA20 / 60 / 120
3,488 / 3,611 / 3,786
ADX14 / ADX7
41.7 / 54.1
BBW
0.0667
ATR14_n
0.0267
CCI20
-100.9
VolChg1d
-11.1%
ValChg1d
-11.1%
OBV
732,635
OBV_Chg3d
-15,082
2026-01-06
종가 3,430.00
RSI14 / RSI2 / RSI7
40.6 / 17.3 / 37.8
StochRSI K / D
23.0 / 25.7
MACD / Sig / Hist
-31.442 / -25.912 / -5.530
EMA20 / 60 / 120
3,495 / 3,618 / 3,801
ADX14 / ADX7
41.3 / 55.9
BBW
0.0663
ATR14_n
0.0280
CCI20
-109.7
VolChg1d
-31.6%
ValChg1d
-31.6%
OBV
718,906
OBV_Chg3d
-15,082
2026-01-02
종가 3,470.00
RSI14 / RSI2 / RSI7
44.1 / 52.7 / 44.3
StochRSI K / D
35.3 / 34.0
MACD / Sig / Hist
-25.921 / -23.368 / -2.552
EMA20 / 60 / 120
3,509 / 3,633 / 3,828
ADX14 / ADX7
40.0 / 58.0
BBW
0.0599
ATR14_n
0.0302
CCI20
-84.8
VolChg1d
62.1%
ValChg1d
62.1%
OBV
682,140
OBV_Chg3d
-6,187
