예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
수성웹툰
084180
KOSDAQ
2,595.00
기준일: 2026-01-23
+5 (+0.19%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
81,084
코드
084180
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 21.9 · 침체 (RSI2 41.4, RSI7 18.1)
추세 약함/조정 (ADX 46.2)
변동성 낮음 (~0%)
거래대금 보통 (약 2.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
21.9 / 41.4 / 18.1
RSI 21.9 · 침체 (RSI2 41.4, RSI7 18.1)
StochRSI (K/D)
33.6 / 25.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-178.22 / -157.05 / -21.17
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,828 / 3,162 / 3,557
단기·중기·장기 이동평균 구조
ADX14 / ADX7
46.2 / 75.7
추세 약함/조정 (ADX 46.2)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
4.65%
일 평균 변동폭 (가격 대비 비율)
CCI20
-95.2
±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.
30%
상승 비율
55%
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 | 2,595.00 | 21.91 | 41.40 | 18.06 | 33.6 | 25.9 | -178.2198 | -157.0477 | -21.1721 | 2,828.22 | 3,162.24 | 3,557.42 | 46.2 | 75.7 | 0.3215 | 0.0465 | -95.2 | 21.9% | 22.1% | -2,416,336 | -40,777 |
| 2026-01-22 | 2,590.00 | 21.25 | 26.25 | 16.38 | 22.2 | 18.2 | -180.2143 | -151.7547 | -28.4596 | 2,852.77 | 3,181.47 | 3,573.60 | 44.9 | 76.3 | 0.3317 | 0.0475 | -97.4 | 20.2% | 20.0% | -2,497,420 | -1,922 |
| 2026-01-21 | 2,595.00 | 21.42 | 30.15 | 16.67 | 17.9 | 14.2 | -179.6297 | -144.6398 | -34.9899 | 2,880.43 | 3,201.52 | 3,590.13 | 43.7 | 77.8 | 0.3402 | 0.0487 | -109.6 | -53.9% | -54.3% | -2,430,901 | 64,597 |
| 2026-01-20 | 2,620.00 | 22.25 | 47.94 | 18.06 | 20.8 | 10.5 | -176.7779 | -135.8897 | -40.8882 | 2,910.48 | 3,221.48 | 3,601.40 | 41.7 | 76.1 | 0.3406 | 0.0502 | -115.7 | 29.0% | 31.0% | -2,304,675 | -31,707 |
| 2026-01-19 | 2,580.00 | 17.53 | 1.41 | 7.51 | 0.0 | 0.3 | -173.1169 | -125.6714 | -47.4455 | 2,941.06 | 3,242.74 | 3,625.97 | 39.6 | 74.0 | 0.3329 | 0.0512 | -135.1 | -38.7% | -38.7% | -2,433,115 | -219,788 |
| 2026-01-16 | 2,580.00 | 17.53 | 1.41 | 7.51 | 0.0 | 0.5 | -161.8497 | -113.8091 | -48.0406 | 2,979.06 | 3,264.99 | 3,641.44 | 37.3 | 71.6 | 0.3116 | 0.0511 | -145.2 | 122.5% | 111.9% | -2,373,685 | -347,737 |
| 2026-01-15 | 2,710.00 | 21.12 | 5.15 | 10.85 | 0.0 | 1.0 | -145.1151 | -101.7990 | -43.3162 | 3,021.07 | 3,288.20 | 3,659.28 | 34.9 | 68.9 | 0.2845 | 0.0474 | -132.1 | -46.7% | -47.6% | -2,222,039 | -141,019 |
| 2026-01-14 | 2,755.00 | 22.61 | 9.51 | 12.49 | 0.0 | 2.0 | -134.8814 | -90.9699 | -43.9115 | 3,053.81 | 3,307.81 | 3,675.24 | 32.9 | 66.6 | 0.2665 | 0.0473 | -141.6 | 132.3% | 126.2% | -2,153,897 | -72,877 |
| 2026-01-13 | 2,830.00 | 25.38 | 32.38 | 15.94 | 7.7 | 3.9 | -124.4384 | -79.9907 | -44.4477 | 3,085.27 | 3,326.25 | 3,687.98 | 30.6 | 64.0 | 0.2518 | 0.0447 | -132.2 | -21.2% | -20.7% | -1,955,629 | -13,918 |
| 2026-01-12 | 2,810.00 | 23.04 | 0.45 | 10.28 | 0.0 | 0.2 | -116.9397 | -68.8831 | -48.0566 | 3,112.14 | 3,344.06 | 3,711.57 | 28.9 | 62.4 | 0.2405 | 0.0458 | -157.6 | 1.4% | 1.4% | -2,319,200 | -68,990 |
| 2026-01-09 | 2,810.00 | 23.04 | 0.45 | 10.28 | 0.0 | 0.4 | -103.6325 | -56.8757 | -46.7568 | 3,143.94 | 3,363.83 | 3,742.53 | 26.6 | 58.4 | 0.2210 | 0.0469 | -169.8 | 184.2% | 170.7% | -2,455,484 | -107,508 |
| 2026-01-08 | 2,950.00 | 28.39 | 2.57 | 15.73 | 0.0 | 0.9 | -85.1348 | -45.1865 | -39.9483 | 3,179.10 | 3,382.60 | 3,758.21 | 24.1 | 53.8 | 0.1914 | 0.0436 | -153.8 | -37.0% | -37.0% | -2,386,494 | -80,306 |
| 2026-01-07 | 2,950.00 | 28.39 | 2.57 | 15.73 | 0.0 | 1.8 | -74.5413 | -35.1994 | -39.3419 | 3,203.21 | 3,397.27 | 3,771.79 | 21.9 | 49.2 | 0.1754 | 0.0433 | -168.7 | -7.8% | -9.4% | -2,386,494 | -119,057 |
| 2026-01-06 | 3,000.00 | 30.59 | 4.47 | 18.27 | 0.0 | 3.5 | -59.9355 | -25.3634 | -34.5721 | 3,229.86 | 3,412.31 | 3,784.51 | 19.8 | 44.3 | 0.1519 | 0.0429 | -168.7 | 7.8% | 5.2% | -2,272,647 | -101,188 |
| 2026-01-02 | 3,160.00 | 39.24 | 34.46 | 30.97 | 15.9 | 14.0 | -34.0819 | -9.5275 | -24.5545 | 3,272.91 | 3,439.38 | 3,820.72 | 16.6 | 35.2 | 0.1105 | 0.0419 | -153.3 | 22.7% | 22.2% | -2,344,433 | -58,752 |
2026-01-23
종가 2,595.00
RSI14 / RSI2 / RSI7
21.9 / 41.4 / 18.1
StochRSI K / D
33.6 / 25.9
MACD / Sig / Hist
-178.220 / -157.048 / -21.172
EMA20 / 60 / 120
2,828 / 3,162 / 3,557
ADX14 / ADX7
46.2 / 75.7
BBW
0.3215
ATR14_n
0.0465
CCI20
-95.2
VolChg1d
21.9%
ValChg1d
22.1%
OBV
-2,416,336
OBV_Chg3d
-40,777
2026-01-22
종가 2,590.00
RSI14 / RSI2 / RSI7
21.3 / 26.3 / 16.4
StochRSI K / D
22.2 / 18.2
MACD / Sig / Hist
-180.214 / -151.755 / -28.460
EMA20 / 60 / 120
2,853 / 3,181 / 3,574
ADX14 / ADX7
44.9 / 76.3
BBW
0.3317
ATR14_n
0.0475
CCI20
-97.4
VolChg1d
20.2%
ValChg1d
20.0%
OBV
-2,497,420
OBV_Chg3d
-1,922
2026-01-21
종가 2,595.00
RSI14 / RSI2 / RSI7
21.4 / 30.2 / 16.7
StochRSI K / D
17.9 / 14.2
MACD / Sig / Hist
-179.630 / -144.640 / -34.990
EMA20 / 60 / 120
2,880 / 3,202 / 3,590
ADX14 / ADX7
43.7 / 77.8
BBW
0.3402
ATR14_n
0.0487
CCI20
-109.6
VolChg1d
-53.9%
ValChg1d
-54.3%
OBV
-2,430,901
OBV_Chg3d
64,597
2026-01-20
종가 2,620.00
RSI14 / RSI2 / RSI7
22.3 / 47.9 / 18.1
StochRSI K / D
20.8 / 10.5
MACD / Sig / Hist
-176.778 / -135.890 / -40.888
EMA20 / 60 / 120
2,910 / 3,221 / 3,601
ADX14 / ADX7
41.7 / 76.1
BBW
0.3406
ATR14_n
0.0502
CCI20
-115.7
VolChg1d
29.0%
ValChg1d
31.0%
OBV
-2,304,675
OBV_Chg3d
-31,707
2026-01-19
종가 2,580.00
RSI14 / RSI2 / RSI7
17.5 / 1.4 / 7.5
StochRSI K / D
0.0 / 0.3
MACD / Sig / Hist
-173.117 / -125.671 / -47.446
EMA20 / 60 / 120
2,941 / 3,243 / 3,626
ADX14 / ADX7
39.6 / 74.0
BBW
0.3329
ATR14_n
0.0512
CCI20
-135.1
VolChg1d
-38.7%
ValChg1d
-38.7%
OBV
-2,433,115
OBV_Chg3d
-219,788
2026-01-16
종가 2,580.00
RSI14 / RSI2 / RSI7
17.5 / 1.4 / 7.5
StochRSI K / D
0.0 / 0.5
MACD / Sig / Hist
-161.850 / -113.809 / -48.041
EMA20 / 60 / 120
2,979 / 3,265 / 3,641
ADX14 / ADX7
37.3 / 71.6
BBW
0.3116
ATR14_n
0.0511
CCI20
-145.2
VolChg1d
122.5%
ValChg1d
111.9%
OBV
-2,373,685
OBV_Chg3d
-347,737
2026-01-15
종가 2,710.00
RSI14 / RSI2 / RSI7
21.1 / 5.2 / 10.9
StochRSI K / D
0.0 / 1.0
MACD / Sig / Hist
-145.115 / -101.799 / -43.316
EMA20 / 60 / 120
3,021 / 3,288 / 3,659
ADX14 / ADX7
34.9 / 68.9
BBW
0.2845
ATR14_n
0.0474
CCI20
-132.1
VolChg1d
-46.7%
ValChg1d
-47.6%
OBV
-2,222,039
OBV_Chg3d
-141,019
2026-01-14
종가 2,755.00
RSI14 / RSI2 / RSI7
22.6 / 9.5 / 12.5
StochRSI K / D
0.0 / 2.0
MACD / Sig / Hist
-134.881 / -90.970 / -43.912
EMA20 / 60 / 120
3,054 / 3,308 / 3,675
ADX14 / ADX7
32.9 / 66.6
BBW
0.2665
ATR14_n
0.0473
CCI20
-141.6
VolChg1d
132.3%
ValChg1d
126.2%
OBV
-2,153,897
OBV_Chg3d
-72,877
2026-01-13
종가 2,830.00
RSI14 / RSI2 / RSI7
25.4 / 32.4 / 15.9
StochRSI K / D
7.7 / 3.9
MACD / Sig / Hist
-124.438 / -79.991 / -44.448
EMA20 / 60 / 120
3,085 / 3,326 / 3,688
ADX14 / ADX7
30.6 / 64.0
BBW
0.2518
ATR14_n
0.0447
CCI20
-132.2
VolChg1d
-21.2%
ValChg1d
-20.7%
OBV
-1,955,629
OBV_Chg3d
-13,918
2026-01-12
종가 2,810.00
RSI14 / RSI2 / RSI7
23.0 / 0.5 / 10.3
StochRSI K / D
0.0 / 0.2
MACD / Sig / Hist
-116.940 / -68.883 / -48.057
EMA20 / 60 / 120
3,112 / 3,344 / 3,712
ADX14 / ADX7
28.9 / 62.4
BBW
0.2405
ATR14_n
0.0458
CCI20
-157.6
VolChg1d
1.4%
ValChg1d
1.4%
OBV
-2,319,200
OBV_Chg3d
-68,990
2026-01-09
종가 2,810.00
RSI14 / RSI2 / RSI7
23.0 / 0.5 / 10.3
StochRSI K / D
0.0 / 0.4
MACD / Sig / Hist
-103.633 / -56.876 / -46.757
EMA20 / 60 / 120
3,144 / 3,364 / 3,743
ADX14 / ADX7
26.6 / 58.4
BBW
0.2210
ATR14_n
0.0469
CCI20
-169.8
VolChg1d
184.2%
ValChg1d
170.7%
OBV
-2,455,484
OBV_Chg3d
-107,508
2026-01-08
종가 2,950.00
RSI14 / RSI2 / RSI7
28.4 / 2.6 / 15.7
StochRSI K / D
0.0 / 0.9
MACD / Sig / Hist
-85.135 / -45.187 / -39.948
EMA20 / 60 / 120
3,179 / 3,383 / 3,758
ADX14 / ADX7
24.1 / 53.8
BBW
0.1914
ATR14_n
0.0436
CCI20
-153.8
VolChg1d
-37.0%
ValChg1d
-37.0%
OBV
-2,386,494
OBV_Chg3d
-80,306
2026-01-07
종가 2,950.00
RSI14 / RSI2 / RSI7
28.4 / 2.6 / 15.7
StochRSI K / D
0.0 / 1.8
MACD / Sig / Hist
-74.541 / -35.199 / -39.342
EMA20 / 60 / 120
3,203 / 3,397 / 3,772
ADX14 / ADX7
21.9 / 49.2
BBW
0.1754
ATR14_n
0.0433
CCI20
-168.7
VolChg1d
-7.8%
ValChg1d
-9.4%
OBV
-2,386,494
OBV_Chg3d
-119,057
2026-01-06
종가 3,000.00
RSI14 / RSI2 / RSI7
30.6 / 4.5 / 18.3
StochRSI K / D
0.0 / 3.5
MACD / Sig / Hist
-59.936 / -25.363 / -34.572
EMA20 / 60 / 120
3,230 / 3,412 / 3,785
ADX14 / ADX7
19.8 / 44.3
BBW
0.1519
ATR14_n
0.0429
CCI20
-168.7
VolChg1d
7.8%
ValChg1d
5.2%
OBV
-2,272,647
OBV_Chg3d
-101,188
2026-01-02
종가 3,160.00
RSI14 / RSI2 / RSI7
39.2 / 34.5 / 31.0
StochRSI K / D
15.9 / 14.0
MACD / Sig / Hist
-34.082 / -9.528 / -24.555
EMA20 / 60 / 120
3,273 / 3,439 / 3,821
ADX14 / ADX7
16.6 / 35.2
BBW
0.1105
ATR14_n
0.0419
CCI20
-153.3
VolChg1d
22.7%
ValChg1d
22.2%
OBV
-2,344,433
OBV_Chg3d
-58,752
