예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
코오롱생명과학
102940
KOSDAQ
54,200.00
기준일: 2026-01-23
+4700 (+9.49%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
207,683
코드
102940
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 65.4 · 강한 모멘텀 (RSI2 93.3, RSI7 78.3)
상승 추세 (ADX 16)
변동성 낮음 (~0%)
거래대금 양호 (약 112.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
65.4 / 93.3 / 78.3
RSI 65.4 · 강한 모멘텀 (RSI2 93.3, RSI7 78.3)
StochRSI (K/D)
100.0 / 90.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
134.70 / -450.39 / 585.08
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
48,373 / 45,915 / 42,036
단기·중기·장기 이동평균 구조
ADX14 / ADX7
16.0 / 22.4
상승 추세 (ADX 16)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.01%
일 평균 변동폭 (가격 대비 비율)
CCI20
163.6
±100 돌파는 과열/침체 신호로 사용
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 | 54,200.00 | 65.35 | 93.32 | 78.26 | 100.0 | 90.1 | 134.6961 | -450.3885 | 585.0846 | 48,373.34 | 45,915.25 | 42,036.20 | 16.0 | 22.4 | 0.2230 | 0.0501 | 163.6 | 157.1% | 181.5% | 2,574,224 | 224,307 |
| 2026-01-22 | 49,500.00 | 55.21 | 78.12 | 64.21 | 100.0 | 80.2 | -440.8529 | -596.6596 | 155.8067 | 47,760.01 | 45,634.41 | 41,831.76 | 14.9 | 17.4 | 0.2048 | 0.0516 | 31.2 | 25.9% | 33.2% | 2,366,541 | 63,529 |
| 2026-01-21 | 46,800.00 | 46.94 | 36.97 | 47.50 | 54.4 | 60.4 | -690.5049 | -635.6113 | -54.8936 | 47,576.85 | 45,503.37 | 41,702.89 | 15.3 | 16.7 | 0.2119 | 0.0533 | -32.4 | 36.8% | 31.7% | 2,285,753 | 32,631 |
| 2026-01-20 | 48,600.00 | 53.00 | 99.12 | 64.78 | 93.8 | 66.3 | -724.1970 | -621.8853 | -102.3117 | 47,658.62 | 45,458.82 | 41,611.77 | 16.2 | 18.2 | 0.2166 | 0.0511 | 13.7 | -6.0% | -3.0% | 2,377,230 | 144,935 |
| 2026-01-19 | 47,100.00 | 47.78 | 97.05 | 52.41 | 55.0 | 38.8 | -939.9671 | -596.3451 | -343.6220 | 47,559.53 | 45,360.41 | 41,566.77 | 16.9 | 18.1 | 0.2201 | 0.0530 | -23.7 | 3.6% | 5.4% | 2,421,778 | 126,980 |
| 2026-01-16 | 46,300.00 | 44.74 | 92.17 | 43.31 | 34.3 | 22.7 | -1,048.9338 | -510.4328 | -538.5010 | 47,607.90 | 45,299.77 | 41,457.97 | 18.0 | 20.3 | 0.2207 | 0.0543 | -62.7 | 66.3% | 68.1% | 2,414,895 | 109,510 |
| 2026-01-15 | 45,800.00 | 42.81 | 83.82 | 36.84 | 21.2 | 11.0 | -1,091.3086 | -375.8076 | -715.5010 | 47,745.58 | 45,265.87 | 41,376.59 | 18.9 | 20.5 | 0.2329 | 0.0544 | -70.2 | -10.7% | -9.2% | 2,366,755 | 8,606 |
| 2026-01-14 | 45,050.00 | 39.88 | 18.76 | 25.98 | 1.3 | 0.8 | -1,078.6115 | -196.9323 | -881.6792 | 47,950.37 | 45,247.76 | 41,302.24 | 20.2 | 23.0 | 0.2444 | 0.0565 | -92.3 | -38.6% | -38.5% | 2,337,805 | 12,372 |
| 2026-01-13 | 45,000.00 | 39.69 | 6.19 | 25.25 | 0.0 | 0.4 | -970.3278 | 23.5244 | -993.8522 | 48,255.68 | 45,246.15 | 41,162.98 | 21.4 | 23.9 | 0.2839 | 0.0584 | -103.2 | 61.3% | 59.9% | 2,389,573 | -66,509 |
| 2026-01-12 | 45,400.00 | 40.65 | 16.24 | 27.09 | 1.2 | 0.8 | -812.9381 | 271.9953 | -1,084.9333 | 48,598.38 | 45,254.36 | 41,103.22 | 22.6 | 24.7 | 0.3031 | 0.0602 | -118.2 | -29.6% | -29.5% | 2,502,634 | -66,674 |
| 2026-01-09 | 45,350.00 | 40.49 | 6.77 | 26.52 | 0.0 | 0.5 | -640.9328 | 543.2693 | -1,184.2021 | 48,935.05 | 45,239.43 | 40,936.15 | 23.6 | 24.2 | 0.3044 | 0.0634 | -133.8 | -12.2% | -12.8% | 2,543,091 | -140,520 |
| 2026-01-08 | 45,650.00 | 41.13 | 10.25 | 27.64 | 0.0 | 1.0 | -407.0107 | 839.3198 | -1,246.3305 | 49,312.42 | 45,235.68 | 40,861.96 | 24.7 | 23.5 | 0.2870 | 0.0647 | -142.0 | 28.7% | 27.7% | 2,589,552 | -150,266 |
| 2026-01-07 | 46,000.00 | 41.85 | 14.62 | 28.85 | 0.0 | 1.9 | -133.0663 | 1,150.9024 | -1,283.9687 | 49,697.94 | 45,221.64 | 40,781.49 | 26.1 | 23.3 | 0.2677 | 0.0662 | -151.4 | -26.8% | -27.1% | 2,642,481 | -52,205 |
| 2026-01-06 | 46,150.00 | 42.15 | 16.10 | 29.33 | 0.0 | 3.9 | 182.9340 | 1,471.9658 | -1,289.0318 | 50,087.20 | 45,179.23 | 40,546.68 | 27.8 | 24.1 | 0.2492 | 0.0686 | -129.0 | 24.5% | 21.5% | 2,775,644 | -193,339 |
| 2026-01-02 | 46,500.00 | 42.41 | 5.55 | 27.65 | 0.0 | 8.2 | 934.7274 | 2,100.6747 | -1,165.9473 | 50,838.65 | 45,082.55 | 40,426.10 | 30.9 | 21.7 | 0.2187 | 0.0675 | -154.2 | 150.0% | 124.9% | 3,412,376 | -193,593 |
2026-01-23
종가 54,200.00
RSI14 / RSI2 / RSI7
65.4 / 93.3 / 78.3
StochRSI K / D
100.0 / 90.1
MACD / Sig / Hist
134.696 / -450.389 / 585.085
EMA20 / 60 / 120
48,373 / 45,915 / 42,036
ADX14 / ADX7
16.0 / 22.4
BBW
0.2230
ATR14_n
0.0501
CCI20
163.6
VolChg1d
157.1%
ValChg1d
181.5%
OBV
2,574,224
OBV_Chg3d
224,307
2026-01-22
종가 49,500.00
RSI14 / RSI2 / RSI7
55.2 / 78.1 / 64.2
StochRSI K / D
100.0 / 80.2
MACD / Sig / Hist
-440.853 / -596.660 / 155.807
EMA20 / 60 / 120
47,760 / 45,634 / 41,832
ADX14 / ADX7
14.9 / 17.4
BBW
0.2048
ATR14_n
0.0516
CCI20
31.2
VolChg1d
25.9%
ValChg1d
33.2%
OBV
2,366,541
OBV_Chg3d
63,529
2026-01-21
종가 46,800.00
RSI14 / RSI2 / RSI7
46.9 / 37.0 / 47.5
StochRSI K / D
54.4 / 60.4
MACD / Sig / Hist
-690.505 / -635.611 / -54.894
EMA20 / 60 / 120
47,577 / 45,503 / 41,703
ADX14 / ADX7
15.3 / 16.7
BBW
0.2119
ATR14_n
0.0533
CCI20
-32.4
VolChg1d
36.8%
ValChg1d
31.7%
OBV
2,285,753
OBV_Chg3d
32,631
2026-01-20
종가 48,600.00
RSI14 / RSI2 / RSI7
53.0 / 99.1 / 64.8
StochRSI K / D
93.8 / 66.3
MACD / Sig / Hist
-724.197 / -621.885 / -102.312
EMA20 / 60 / 120
47,659 / 45,459 / 41,612
ADX14 / ADX7
16.2 / 18.2
BBW
0.2166
ATR14_n
0.0511
CCI20
13.7
VolChg1d
-6.0%
ValChg1d
-3.0%
OBV
2,377,230
OBV_Chg3d
144,935
2026-01-19
종가 47,100.00
RSI14 / RSI2 / RSI7
47.8 / 97.1 / 52.4
StochRSI K / D
55.0 / 38.8
MACD / Sig / Hist
-939.967 / -596.345 / -343.622
EMA20 / 60 / 120
47,560 / 45,360 / 41,567
ADX14 / ADX7
16.9 / 18.1
BBW
0.2201
ATR14_n
0.0530
CCI20
-23.7
VolChg1d
3.6%
ValChg1d
5.4%
OBV
2,421,778
OBV_Chg3d
126,980
2026-01-16
종가 46,300.00
RSI14 / RSI2 / RSI7
44.7 / 92.2 / 43.3
StochRSI K / D
34.3 / 22.7
MACD / Sig / Hist
-1,048.934 / -510.433 / -538.501
EMA20 / 60 / 120
47,608 / 45,300 / 41,458
ADX14 / ADX7
18.0 / 20.3
BBW
0.2207
ATR14_n
0.0543
CCI20
-62.7
VolChg1d
66.3%
ValChg1d
68.1%
OBV
2,414,895
OBV_Chg3d
109,510
2026-01-15
종가 45,800.00
RSI14 / RSI2 / RSI7
42.8 / 83.8 / 36.8
StochRSI K / D
21.2 / 11.0
MACD / Sig / Hist
-1,091.309 / -375.808 / -715.501
EMA20 / 60 / 120
47,746 / 45,266 / 41,377
ADX14 / ADX7
18.9 / 20.5
BBW
0.2329
ATR14_n
0.0544
CCI20
-70.2
VolChg1d
-10.7%
ValChg1d
-9.2%
OBV
2,366,755
OBV_Chg3d
8,606
2026-01-14
종가 45,050.00
RSI14 / RSI2 / RSI7
39.9 / 18.8 / 26.0
StochRSI K / D
1.3 / 0.8
MACD / Sig / Hist
-1,078.612 / -196.932 / -881.679
EMA20 / 60 / 120
47,950 / 45,248 / 41,302
ADX14 / ADX7
20.2 / 23.0
BBW
0.2444
ATR14_n
0.0565
CCI20
-92.3
VolChg1d
-38.6%
ValChg1d
-38.5%
OBV
2,337,805
OBV_Chg3d
12,372
2026-01-13
종가 45,000.00
RSI14 / RSI2 / RSI7
39.7 / 6.2 / 25.3
StochRSI K / D
0.0 / 0.4
MACD / Sig / Hist
-970.328 / 23.524 / -993.852
EMA20 / 60 / 120
48,256 / 45,246 / 41,163
ADX14 / ADX7
21.4 / 23.9
BBW
0.2839
ATR14_n
0.0584
CCI20
-103.2
VolChg1d
61.3%
ValChg1d
59.9%
OBV
2,389,573
OBV_Chg3d
-66,509
2026-01-12
종가 45,400.00
RSI14 / RSI2 / RSI7
40.7 / 16.2 / 27.1
StochRSI K / D
1.2 / 0.8
MACD / Sig / Hist
-812.938 / 271.995 / -1,084.933
EMA20 / 60 / 120
48,598 / 45,254 / 41,103
ADX14 / ADX7
22.6 / 24.7
BBW
0.3031
ATR14_n
0.0602
CCI20
-118.2
VolChg1d
-29.6%
ValChg1d
-29.5%
OBV
2,502,634
OBV_Chg3d
-66,674
2026-01-09
종가 45,350.00
RSI14 / RSI2 / RSI7
40.5 / 6.8 / 26.5
StochRSI K / D
0.0 / 0.5
MACD / Sig / Hist
-640.933 / 543.269 / -1,184.202
EMA20 / 60 / 120
48,935 / 45,239 / 40,936
ADX14 / ADX7
23.6 / 24.2
BBW
0.3044
ATR14_n
0.0634
CCI20
-133.8
VolChg1d
-12.2%
ValChg1d
-12.8%
OBV
2,543,091
OBV_Chg3d
-140,520
2026-01-08
종가 45,650.00
RSI14 / RSI2 / RSI7
41.1 / 10.3 / 27.6
StochRSI K / D
0.0 / 1.0
MACD / Sig / Hist
-407.011 / 839.320 / -1,246.331
EMA20 / 60 / 120
49,312 / 45,236 / 40,862
ADX14 / ADX7
24.7 / 23.5
BBW
0.2870
ATR14_n
0.0647
CCI20
-142.0
VolChg1d
28.7%
ValChg1d
27.7%
OBV
2,589,552
OBV_Chg3d
-150,266
2026-01-07
종가 46,000.00
RSI14 / RSI2 / RSI7
41.9 / 14.6 / 28.9
StochRSI K / D
0.0 / 1.9
MACD / Sig / Hist
-133.066 / 1,150.902 / -1,283.969
EMA20 / 60 / 120
49,698 / 45,222 / 40,781
ADX14 / ADX7
26.1 / 23.3
BBW
0.2677
ATR14_n
0.0662
CCI20
-151.4
VolChg1d
-26.8%
ValChg1d
-27.1%
OBV
2,642,481
OBV_Chg3d
-52,205
2026-01-06
종가 46,150.00
RSI14 / RSI2 / RSI7
42.2 / 16.1 / 29.3
StochRSI K / D
0.0 / 3.9
MACD / Sig / Hist
182.934 / 1,471.966 / -1,289.032
EMA20 / 60 / 120
50,087 / 45,179 / 40,547
ADX14 / ADX7
27.8 / 24.1
BBW
0.2492
ATR14_n
0.0686
CCI20
-129.0
VolChg1d
24.5%
ValChg1d
21.5%
OBV
2,775,644
OBV_Chg3d
-193,339
2026-01-02
종가 46,500.00
RSI14 / RSI2 / RSI7
42.4 / 5.6 / 27.7
StochRSI K / D
0.0 / 8.2
MACD / Sig / Hist
934.727 / 2,100.675 / -1,165.947
EMA20 / 60 / 120
50,839 / 45,083 / 40,426
ADX14 / ADX7
30.9 / 21.7
BBW
0.2187
ATR14_n
0.0675
CCI20
-154.2
VolChg1d
150.0%
ValChg1d
124.9%
OBV
3,412,376
OBV_Chg3d
-193,593
