예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
파트론
091700
KOSDAQ
7,130.00
기준일: 2026-01-23
+160 (+2.30%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
506,370
코드
091700
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 57.4 · 모멘텀 양호 (RSI2 91.8, RSI7 69.3)
추세 양호 (ADX 23)
변동성 낮음 (~0%)
거래대금 보통 (약 36.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
57.4 / 91.8 / 69.3
RSI 57.4 · 모멘텀 양호 (RSI2 91.8, RSI7 69.3)
StochRSI (K/D)
100.0 / 92.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-21.25 / -47.03 / 25.78
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
6,985 / 6,971 / 6,850
단기·중기·장기 이동평균 구조
ADX14 / ADX7
23.0 / 32.9
추세 양호 (ADX 23)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.29%
일 평균 변동폭 (가격 대비 비율)
CCI20
130.2
±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.
45.5%
상승 비율
54.5%
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 | 7,130.00 | 57.39 | 91.79 | 69.26 | 100.0 | 92.8 | -21.2483 | -47.0252 | 25.7770 | 6,985.05 | 6,970.71 | 6,850.34 | 23.0 | 32.9 | 0.0633 | 0.0229 | 130.2 | 152.7% | 158.5% | 4,057,715 | 85,648 |
| 2026-01-22 | 6,970.00 | 48.99 | 42.38 | 53.52 | 82.6 | 85.6 | -38.8171 | -53.4695 | 14.6524 | 6,969.80 | 6,965.31 | 6,845.64 | 23.3 | 30.1 | 0.0699 | 0.0215 | 24.0 | -9.1% | -9.2% | 3,551,345 | -149,607 |
| 2026-01-21 | 6,980.00 | 49.56 | 52.20 | 55.03 | 86.2 | 88.5 | -44.3858 | -57.1326 | 12.7468 | 6,969.77 | 6,965.15 | 6,843.55 | 24.9 | 31.9 | 0.0807 | 0.0214 | -3.9 | -18.7% | -19.2% | 3,751,704 | 440,479 |
| 2026-01-20 | 7,020.00 | 51.78 | 97.27 | 60.92 | 100.0 | 90.8 | -51.8685 | -60.3230 | 8.4544 | 6,968.70 | 6,965.48 | 6,848.88 | 26.1 | 36.1 | 0.0841 | 0.0212 | 17.0 | -30.4% | -30.0% | 3,889,163 | 873,582 |
| 2026-01-19 | 6,980.00 | 49.68 | 95.19 | 56.97 | 100.0 | 81.7 | -64.7327 | -62.4339 | -2.2988 | 6,963.30 | 6,963.03 | 6,840.54 | 27.7 | 38.9 | 0.0929 | 0.0212 | -18.8 | 83.2% | 84.8% | 3,755,806 | 715,226 |
| 2026-01-16 | 6,920.00 | 46.44 | 88.82 | 50.55 | 82.2 | 63.3 | -76.1381 | -61.8565 | -14.2816 | 6,961.54 | 6,961.79 | 6,831.87 | 29.0 | 44.2 | 0.1051 | 0.0209 | -34.0 | 88.7% | 90.0% | 3,494,740 | 487,972 |
| 2026-01-15 | 6,870.00 | 43.63 | 75.06 | 44.64 | 60.6 | 44.4 | -83.4812 | -58.2861 | -25.1951 | 6,965.91 | 6,963.21 | 6,830.39 | 29.8 | 50.9 | 0.1104 | 0.0214 | -68.4 | -30.6% | -30.5% | 3,282,000 | 407,314 |
| 2026-01-14 | 6,860.00 | 43.08 | 71.56 | 43.48 | 42.0 | 28.2 | -86.5484 | -51.9873 | -34.5611 | 6,976.01 | 6,966.37 | 6,829.73 | 29.4 | 53.0 | 0.1181 | 0.0218 | -73.8 | 23.0% | 24.1% | 3,169,241 | 81,237 |
| 2026-01-13 | 6,800.00 | 39.77 | 50.86 | 36.67 | 21.2 | 14.3 | -88.1881 | -43.3497 | -44.8384 | 6,988.22 | 6,970.57 | 6,834.67 | 29.1 | 55.7 | 0.1225 | 0.0225 | -104.7 | -38.1% | -37.4% | 2,843,306 | -328,141 |
| 2026-01-12 | 6,730.00 | 35.73 | 14.60 | 28.00 | 0.0 | 7.4 | -82.8898 | -32.1444 | -50.7454 | 7,008.03 | 6,977.31 | 6,844.02 | 27.6 | 54.0 | 0.1252 | 0.0233 | -132.3 | -13.6% | -14.6% | 2,439,092 | -271,264 |
| 2026-01-09 | 6,810.00 | 38.47 | 25.25 | 32.34 | 10.6 | 14.8 | -67.7888 | -19.4549 | -48.3339 | 7,037.30 | 6,984.92 | 6,838.56 | 25.9 | 51.2 | 0.1168 | 0.0229 | -111.4 | 30.7% | 28.0% | 2,837,583 | -230,635 |
| 2026-01-08 | 6,950.00 | 43.94 | 69.76 | 42.13 | 29.2 | 19.0 | -55.6763 | -7.3714 | -48.3049 | 7,061.22 | 6,990.84 | 6,839.04 | 24.5 | 49.0 | 0.1114 | 0.0211 | -89.0 | 9.4% | 10.9% | 3,084,488 | 190,849 |
| 2026-01-07 | 6,860.00 | 38.74 | 30.24 | 30.55 | 9.4 | 8.8 | -53.6612 | 4.7048 | -58.3660 | 7,072.93 | 6,992.23 | 6,837.17 | 24.0 | 49.9 | 0.1102 | 0.0217 | -113.7 | -1.1% | -1.9% | 2,895,529 | -243,243 |
| 2026-01-06 | 6,920.00 | 41.10 | 53.58 | 34.49 | 15.8 | 8.3 | -41.1467 | 19.2937 | -60.4404 | 7,095.35 | 6,997.30 | 6,842.24 | 23.4 | 51.0 | 0.1040 | 0.0217 | -135.8 | -28.8% | -28.0% | 2,792,560 | -224,900 |
| 2026-01-02 | 6,940.00 | 40.09 | 13.04 | 28.42 | 0.0 | 1.6 | -8.7340 | 50.6751 | -59.4091 | 7,142.63 | 7,005.36 | 6,841.02 | 20.7 | 45.4 | 0.0841 | 0.0223 | -183.3 | 126.7% | 125.7% | 2,694,455 | -221,908 |
2026-01-23
종가 7,130.00
RSI14 / RSI2 / RSI7
57.4 / 91.8 / 69.3
StochRSI K / D
100.0 / 92.8
MACD / Sig / Hist
-21.248 / -47.025 / 25.777
EMA20 / 60 / 120
6,985 / 6,971 / 6,850
ADX14 / ADX7
23.0 / 32.9
BBW
0.0633
ATR14_n
0.0229
CCI20
130.2
VolChg1d
152.7%
ValChg1d
158.5%
OBV
4,057,715
OBV_Chg3d
85,648
2026-01-22
종가 6,970.00
RSI14 / RSI2 / RSI7
49.0 / 42.4 / 53.5
StochRSI K / D
82.6 / 85.6
MACD / Sig / Hist
-38.817 / -53.470 / 14.652
EMA20 / 60 / 120
6,970 / 6,965 / 6,846
ADX14 / ADX7
23.3 / 30.1
BBW
0.0699
ATR14_n
0.0215
CCI20
24.0
VolChg1d
-9.1%
ValChg1d
-9.2%
OBV
3,551,345
OBV_Chg3d
-149,607
2026-01-21
종가 6,980.00
RSI14 / RSI2 / RSI7
49.6 / 52.2 / 55.0
StochRSI K / D
86.2 / 88.5
MACD / Sig / Hist
-44.386 / -57.133 / 12.747
EMA20 / 60 / 120
6,970 / 6,965 / 6,844
ADX14 / ADX7
24.9 / 31.9
BBW
0.0807
ATR14_n
0.0214
CCI20
-3.9
VolChg1d
-18.7%
ValChg1d
-19.2%
OBV
3,751,704
OBV_Chg3d
440,479
2026-01-20
종가 7,020.00
RSI14 / RSI2 / RSI7
51.8 / 97.3 / 60.9
StochRSI K / D
100.0 / 90.8
MACD / Sig / Hist
-51.869 / -60.323 / 8.454
EMA20 / 60 / 120
6,969 / 6,965 / 6,849
ADX14 / ADX7
26.1 / 36.1
BBW
0.0841
ATR14_n
0.0212
CCI20
17.0
VolChg1d
-30.4%
ValChg1d
-30.0%
OBV
3,889,163
OBV_Chg3d
873,582
2026-01-19
종가 6,980.00
RSI14 / RSI2 / RSI7
49.7 / 95.2 / 57.0
StochRSI K / D
100.0 / 81.7
MACD / Sig / Hist
-64.733 / -62.434 / -2.299
EMA20 / 60 / 120
6,963 / 6,963 / 6,841
ADX14 / ADX7
27.7 / 38.9
BBW
0.0929
ATR14_n
0.0212
CCI20
-18.8
VolChg1d
83.2%
ValChg1d
84.8%
OBV
3,755,806
OBV_Chg3d
715,226
2026-01-16
종가 6,920.00
RSI14 / RSI2 / RSI7
46.4 / 88.8 / 50.6
StochRSI K / D
82.2 / 63.3
MACD / Sig / Hist
-76.138 / -61.857 / -14.282
EMA20 / 60 / 120
6,962 / 6,962 / 6,832
ADX14 / ADX7
29.0 / 44.2
BBW
0.1051
ATR14_n
0.0209
CCI20
-34.0
VolChg1d
88.7%
ValChg1d
90.0%
OBV
3,494,740
OBV_Chg3d
487,972
2026-01-15
종가 6,870.00
RSI14 / RSI2 / RSI7
43.6 / 75.1 / 44.6
StochRSI K / D
60.6 / 44.4
MACD / Sig / Hist
-83.481 / -58.286 / -25.195
EMA20 / 60 / 120
6,966 / 6,963 / 6,830
ADX14 / ADX7
29.8 / 50.9
BBW
0.1104
ATR14_n
0.0214
CCI20
-68.4
VolChg1d
-30.6%
ValChg1d
-30.5%
OBV
3,282,000
OBV_Chg3d
407,314
2026-01-14
종가 6,860.00
RSI14 / RSI2 / RSI7
43.1 / 71.6 / 43.5
StochRSI K / D
42.0 / 28.2
MACD / Sig / Hist
-86.548 / -51.987 / -34.561
EMA20 / 60 / 120
6,976 / 6,966 / 6,830
ADX14 / ADX7
29.4 / 53.0
BBW
0.1181
ATR14_n
0.0218
CCI20
-73.8
VolChg1d
23.0%
ValChg1d
24.1%
OBV
3,169,241
OBV_Chg3d
81,237
2026-01-13
종가 6,800.00
RSI14 / RSI2 / RSI7
39.8 / 50.9 / 36.7
StochRSI K / D
21.2 / 14.3
MACD / Sig / Hist
-88.188 / -43.350 / -44.838
EMA20 / 60 / 120
6,988 / 6,971 / 6,835
ADX14 / ADX7
29.1 / 55.7
BBW
0.1225
ATR14_n
0.0225
CCI20
-104.7
VolChg1d
-38.1%
ValChg1d
-37.4%
OBV
2,843,306
OBV_Chg3d
-328,141
2026-01-12
종가 6,730.00
RSI14 / RSI2 / RSI7
35.7 / 14.6 / 28.0
StochRSI K / D
0.0 / 7.4
MACD / Sig / Hist
-82.890 / -32.144 / -50.745
EMA20 / 60 / 120
7,008 / 6,977 / 6,844
ADX14 / ADX7
27.6 / 54.0
BBW
0.1252
ATR14_n
0.0233
CCI20
-132.3
VolChg1d
-13.6%
ValChg1d
-14.6%
OBV
2,439,092
OBV_Chg3d
-271,264
2026-01-09
종가 6,810.00
RSI14 / RSI2 / RSI7
38.5 / 25.3 / 32.3
StochRSI K / D
10.6 / 14.8
MACD / Sig / Hist
-67.789 / -19.455 / -48.334
EMA20 / 60 / 120
7,037 / 6,985 / 6,839
ADX14 / ADX7
25.9 / 51.2
BBW
0.1168
ATR14_n
0.0229
CCI20
-111.4
VolChg1d
30.7%
ValChg1d
28.0%
OBV
2,837,583
OBV_Chg3d
-230,635
2026-01-08
종가 6,950.00
RSI14 / RSI2 / RSI7
43.9 / 69.8 / 42.1
StochRSI K / D
29.2 / 19.0
MACD / Sig / Hist
-55.676 / -7.371 / -48.305
EMA20 / 60 / 120
7,061 / 6,991 / 6,839
ADX14 / ADX7
24.5 / 49.0
BBW
0.1114
ATR14_n
0.0211
CCI20
-89.0
VolChg1d
9.4%
ValChg1d
10.9%
OBV
3,084,488
OBV_Chg3d
190,849
2026-01-07
종가 6,860.00
RSI14 / RSI2 / RSI7
38.7 / 30.2 / 30.6
StochRSI K / D
9.4 / 8.8
MACD / Sig / Hist
-53.661 / 4.705 / -58.366
EMA20 / 60 / 120
7,073 / 6,992 / 6,837
ADX14 / ADX7
24.0 / 49.9
BBW
0.1102
ATR14_n
0.0217
CCI20
-113.7
VolChg1d
-1.1%
ValChg1d
-1.9%
OBV
2,895,529
OBV_Chg3d
-243,243
2026-01-06
종가 6,920.00
RSI14 / RSI2 / RSI7
41.1 / 53.6 / 34.5
StochRSI K / D
15.8 / 8.3
MACD / Sig / Hist
-41.147 / 19.294 / -60.440
EMA20 / 60 / 120
7,095 / 6,997 / 6,842
ADX14 / ADX7
23.4 / 51.0
BBW
0.1040
ATR14_n
0.0217
CCI20
-135.8
VolChg1d
-28.8%
ValChg1d
-28.0%
OBV
2,792,560
OBV_Chg3d
-224,900
2026-01-02
종가 6,940.00
RSI14 / RSI2 / RSI7
40.1 / 13.0 / 28.4
StochRSI K / D
0.0 / 1.6
MACD / Sig / Hist
-8.734 / 50.675 / -59.409
EMA20 / 60 / 120
7,143 / 7,005 / 6,841
ADX14 / ADX7
20.7 / 45.4
BBW
0.0841
ATR14_n
0.0223
CCI20
-183.3
VolChg1d
126.7%
ValChg1d
125.7%
OBV
2,694,455
OBV_Chg3d
-221,908
