예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
케이엔알시스템
199430
KOSDAQ
35,750.00
기준일: 2026-01-23
-3400 (-8.68%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
452,766
코드
199430
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 63.3 · 강한 모멘텀 (RSI2 32.9, RSI7 62.4)
추세 강함 (ADX 36.4)
변동성 낮음 (~0%)
거래대금 양호 (약 161.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
63.3 / 32.9 / 62.4
RSI 63.3 · 강한 모멘텀 (RSI2 32.9, RSI7 62.4)
StochRSI (K/D)
62.9 / 78.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
2,957.27 / 1,735.56 / 1,221.70
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
30,610 / 26,361 / 22,368
단기·중기·장기 이동평균 구조
ADX14 / ADX7
36.4 / 58.0
추세 강함 (ADX 36.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
10.31%
일 평균 변동폭 (가격 대비 비율)
CCI20
133.4
±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.
56.1%
상승 비율
43.9%
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 | 35,750.00 | 63.27 | 32.86 | 62.40 | 62.9 | 78.0 | 2,957.2683 | 1,735.5640 | 1,221.7043 | 30,609.73 | 26,360.50 | 22,368.22 | 36.4 | 58.0 | 0.6913 | 0.1031 | 133.4 | -50.9% | -55.2% | 43,378,055 | 629,629 |
| 2026-01-22 | 39,150.00 | 73.13 | 74.16 | 78.91 | 88.8 | 93.2 | 2,875.5138 | 1,430.1379 | 1,445.3759 | 30,068.64 | 26,042.21 | 22,143.31 | 34.9 | 57.3 | 0.6674 | 0.0916 | 220.1 | -54.0% | -55.5% | 43,830,821 | 1,922,917 |
| 2026-01-21 | 40,450.00 | 77.41 | 97.61 | 86.40 | 100.0 | 97.7 | 2,383.1580 | 1,068.7939 | 1,314.3641 | 29,112.71 | 25,597.88 | 21,857.49 | 32.0 | 52.3 | 0.5903 | 0.0814 | 237.9 | 138.6% | 181.0% | 44,753,738 | 3,734,385 |
| 2026-01-20 | 34,350.00 | 69.67 | 90.73 | 78.00 | 100.0 | 95.3 | 1,587.6775 | 740.1623 | 847.5152 | 27,919.32 | 25,103.56 | 21,628.91 | 29.2 | 46.7 | 0.4446 | 0.0793 | 188.3 | -5.4% | 0.6% | 42,084,757 | 1,079,214 |
| 2026-01-19 | 32,300.00 | 66.04 | 82.07 | 73.24 | 100.0 | 90.7 | 1,170.3800 | 528.2759 | 642.1041 | 27,242.40 | 24,791.86 | 21,431.24 | 27.1 | 41.9 | 0.3866 | 0.0808 | 147.6 | 36.7% | 50.0% | 40,952,785 | 851,658 |
| 2026-01-16 | 29,450.00 | 59.84 | 48.98 | 63.94 | 77.1 | 81.3 | 829.5168 | 367.8241 | 461.6927 | 26,710.02 | 24,519.13 | 21,075.72 | 25.4 | 37.6 | 0.3454 | 0.0848 | 127.9 | 6.0% | 0.7% | 46,854,508 | 1,744,185 |
| 2026-01-15 | 31,000.00 | 65.92 | 98.36 | 76.30 | 100.0 | 85.6 | 672.5079 | 252.4009 | 420.1070 | 26,421.60 | 24,351.98 | 20,934.98 | 23.8 | 33.4 | 0.3331 | 0.0784 | 156.4 | -65.6% | -65.3% | 47,504,367 | 2,619,896 |
| 2026-01-14 | 30,750.00 | 65.39 | 98.22 | 75.65 | 100.0 | 71.1 | 304.5073 | 147.3741 | 157.1332 | 25,939.66 | 24,126.63 | 20,765.82 | 22.3 | 29.0 | 0.2970 | 0.0793 | 198.8 | 688.6% | 822.0% | 46,891,401 | 2,409,771 |
| 2026-01-13 | 26,300.00 | 53.52 | 91.60 | 58.11 | 59.2 | 42.2 | -144.1473 | 108.1241 | -252.2713 | 25,433.31 | 23,894.63 | 20,529.37 | 20.7 | 23.9 | 0.2549 | 0.0804 | -13.1 | -43.9% | -41.1% | 46,245,188 | 893,630 |
| 2026-01-12 | 25,050.00 | 48.95 | 82.44 | 49.32 | 40.1 | 25.3 | -261.6553 | 171.1589 | -432.8141 | 25,342.08 | 23,820.81 | 20,504.33 | 21.3 | 25.5 | 0.2563 | 0.0866 | -59.6 | 52.1% | 63.1% | 41,872,636 | 479,303 |
| 2026-01-09 | 23,350.00 | 41.71 | 32.19 | 32.90 | 9.9 | 10.4 | -280.5324 | 279.3633 | -559.8957 | 25,372.83 | 23,778.92 | 20,425.82 | 22.1 | 28.3 | 0.2535 | 0.0918 | -147.9 | 40.6% | 41.2% | 43,078,531 | 298,794 |
| 2026-01-08 | 23,250.00 | 41.25 | 25.96 | 31.79 | 8.0 | 10.8 | -127.4559 | 419.3372 | -546.7931 | 25,585.76 | 23,793.46 | 20,376.68 | 23.5 | 29.1 | 0.2336 | 0.0951 | -136.2 | -15.2% | -18.4% | 42,813,594 | -260,377 |
| 2026-01-07 | 24,150.00 | 44.13 | 44.26 | 36.46 | 20.0 | 13.6 | 79.9612 | 556.0355 | -476.0743 | 25,831.63 | 23,811.89 | 20,328.38 | 25.3 | 31.3 | 0.2082 | 0.0923 | -178.5 | -24.4% | -20.8% | 43,002,069 | -348,484 |
| 2026-01-06 | 23,050.00 | 39.34 | 2.07 | 24.91 | 0.0 | 7.2 | 251.9623 | 675.1437 | -423.1814 | 26,008.64 | 23,780.25 | 20,078.91 | 26.7 | 30.7 | 0.2129 | 0.0974 | -152.5 | 6.4% | -0.9% | 47,767,783 | -895,443 |
| 2026-01-02 | 26,100.00 | 50.06 | 11.31 | 41.84 | 0.0 | 28.6 | 816.6772 | 831.3052 | -14.6281 | 26,485.34 | 23,757.36 | 19,808.29 | 30.2 | 34.9 | 0.1748 | 0.0845 | -18.2 | -19.8% | -22.8% | 51,537,933 | -157,556 |
2026-01-23
종가 35,750.00
RSI14 / RSI2 / RSI7
63.3 / 32.9 / 62.4
StochRSI K / D
62.9 / 78.0
MACD / Sig / Hist
2,957.268 / 1,735.564 / 1,221.704
EMA20 / 60 / 120
30,610 / 26,361 / 22,368
ADX14 / ADX7
36.4 / 58.0
BBW
0.6913
ATR14_n
0.1031
CCI20
133.4
VolChg1d
-50.9%
ValChg1d
-55.2%
OBV
43,378,055
OBV_Chg3d
629,629
2026-01-22
종가 39,150.00
RSI14 / RSI2 / RSI7
73.1 / 74.2 / 78.9
StochRSI K / D
88.8 / 93.2
MACD / Sig / Hist
2,875.514 / 1,430.138 / 1,445.376
EMA20 / 60 / 120
30,069 / 26,042 / 22,143
ADX14 / ADX7
34.9 / 57.3
BBW
0.6674
ATR14_n
0.0916
CCI20
220.1
VolChg1d
-54.0%
ValChg1d
-55.5%
OBV
43,830,821
OBV_Chg3d
1,922,917
2026-01-21
종가 40,450.00
RSI14 / RSI2 / RSI7
77.4 / 97.6 / 86.4
StochRSI K / D
100.0 / 97.7
MACD / Sig / Hist
2,383.158 / 1,068.794 / 1,314.364
EMA20 / 60 / 120
29,113 / 25,598 / 21,857
ADX14 / ADX7
32.0 / 52.3
BBW
0.5903
ATR14_n
0.0814
CCI20
237.9
VolChg1d
138.6%
ValChg1d
181.0%
OBV
44,753,738
OBV_Chg3d
3,734,385
2026-01-20
종가 34,350.00
RSI14 / RSI2 / RSI7
69.7 / 90.7 / 78.0
StochRSI K / D
100.0 / 95.3
MACD / Sig / Hist
1,587.678 / 740.162 / 847.515
EMA20 / 60 / 120
27,919 / 25,104 / 21,629
ADX14 / ADX7
29.2 / 46.7
BBW
0.4446
ATR14_n
0.0793
CCI20
188.3
VolChg1d
-5.4%
ValChg1d
0.6%
OBV
42,084,757
OBV_Chg3d
1,079,214
2026-01-19
종가 32,300.00
RSI14 / RSI2 / RSI7
66.0 / 82.1 / 73.2
StochRSI K / D
100.0 / 90.7
MACD / Sig / Hist
1,170.380 / 528.276 / 642.104
EMA20 / 60 / 120
27,242 / 24,792 / 21,431
ADX14 / ADX7
27.1 / 41.9
BBW
0.3866
ATR14_n
0.0808
CCI20
147.6
VolChg1d
36.7%
ValChg1d
50.0%
OBV
40,952,785
OBV_Chg3d
851,658
2026-01-16
종가 29,450.00
RSI14 / RSI2 / RSI7
59.8 / 49.0 / 63.9
StochRSI K / D
77.1 / 81.3
MACD / Sig / Hist
829.517 / 367.824 / 461.693
EMA20 / 60 / 120
26,710 / 24,519 / 21,076
ADX14 / ADX7
25.4 / 37.6
BBW
0.3454
ATR14_n
0.0848
CCI20
127.9
VolChg1d
6.0%
ValChg1d
0.7%
OBV
46,854,508
OBV_Chg3d
1,744,185
2026-01-15
종가 31,000.00
RSI14 / RSI2 / RSI7
65.9 / 98.4 / 76.3
StochRSI K / D
100.0 / 85.6
MACD / Sig / Hist
672.508 / 252.401 / 420.107
EMA20 / 60 / 120
26,422 / 24,352 / 20,935
ADX14 / ADX7
23.8 / 33.4
BBW
0.3331
ATR14_n
0.0784
CCI20
156.4
VolChg1d
-65.6%
ValChg1d
-65.3%
OBV
47,504,367
OBV_Chg3d
2,619,896
2026-01-14
종가 30,750.00
RSI14 / RSI2 / RSI7
65.4 / 98.2 / 75.7
StochRSI K / D
100.0 / 71.1
MACD / Sig / Hist
304.507 / 147.374 / 157.133
EMA20 / 60 / 120
25,940 / 24,127 / 20,766
ADX14 / ADX7
22.3 / 29.0
BBW
0.2970
ATR14_n
0.0793
CCI20
198.8
VolChg1d
688.6%
ValChg1d
822.0%
OBV
46,891,401
OBV_Chg3d
2,409,771
2026-01-13
종가 26,300.00
RSI14 / RSI2 / RSI7
53.5 / 91.6 / 58.1
StochRSI K / D
59.2 / 42.2
MACD / Sig / Hist
-144.147 / 108.124 / -252.271
EMA20 / 60 / 120
25,433 / 23,895 / 20,529
ADX14 / ADX7
20.7 / 23.9
BBW
0.2549
ATR14_n
0.0804
CCI20
-13.1
VolChg1d
-43.9%
ValChg1d
-41.1%
OBV
46,245,188
OBV_Chg3d
893,630
2026-01-12
종가 25,050.00
RSI14 / RSI2 / RSI7
49.0 / 82.4 / 49.3
StochRSI K / D
40.1 / 25.3
MACD / Sig / Hist
-261.655 / 171.159 / -432.814
EMA20 / 60 / 120
25,342 / 23,821 / 20,504
ADX14 / ADX7
21.3 / 25.5
BBW
0.2563
ATR14_n
0.0866
CCI20
-59.6
VolChg1d
52.1%
ValChg1d
63.1%
OBV
41,872,636
OBV_Chg3d
479,303
2026-01-09
종가 23,350.00
RSI14 / RSI2 / RSI7
41.7 / 32.2 / 32.9
StochRSI K / D
9.9 / 10.4
MACD / Sig / Hist
-280.532 / 279.363 / -559.896
EMA20 / 60 / 120
25,373 / 23,779 / 20,426
ADX14 / ADX7
22.1 / 28.3
BBW
0.2535
ATR14_n
0.0918
CCI20
-147.9
VolChg1d
40.6%
ValChg1d
41.2%
OBV
43,078,531
OBV_Chg3d
298,794
2026-01-08
종가 23,250.00
RSI14 / RSI2 / RSI7
41.3 / 26.0 / 31.8
StochRSI K / D
8.0 / 10.8
MACD / Sig / Hist
-127.456 / 419.337 / -546.793
EMA20 / 60 / 120
25,586 / 23,793 / 20,377
ADX14 / ADX7
23.5 / 29.1
BBW
0.2336
ATR14_n
0.0951
CCI20
-136.2
VolChg1d
-15.2%
ValChg1d
-18.4%
OBV
42,813,594
OBV_Chg3d
-260,377
2026-01-07
종가 24,150.00
RSI14 / RSI2 / RSI7
44.1 / 44.3 / 36.5
StochRSI K / D
20.0 / 13.6
MACD / Sig / Hist
79.961 / 556.036 / -476.074
EMA20 / 60 / 120
25,832 / 23,812 / 20,328
ADX14 / ADX7
25.3 / 31.3
BBW
0.2082
ATR14_n
0.0923
CCI20
-178.5
VolChg1d
-24.4%
ValChg1d
-20.8%
OBV
43,002,069
OBV_Chg3d
-348,484
2026-01-06
종가 23,050.00
RSI14 / RSI2 / RSI7
39.3 / 2.1 / 24.9
StochRSI K / D
0.0 / 7.2
MACD / Sig / Hist
251.962 / 675.144 / -423.181
EMA20 / 60 / 120
26,009 / 23,780 / 20,079
ADX14 / ADX7
26.7 / 30.7
BBW
0.2129
ATR14_n
0.0974
CCI20
-152.5
VolChg1d
6.4%
ValChg1d
-0.9%
OBV
47,767,783
OBV_Chg3d
-895,443
2026-01-02
종가 26,100.00
RSI14 / RSI2 / RSI7
50.1 / 11.3 / 41.8
StochRSI K / D
0.0 / 28.6
MACD / Sig / Hist
816.677 / 831.305 / -14.628
EMA20 / 60 / 120
26,485 / 23,757 / 19,808
ADX14 / ADX7
30.2 / 34.9
BBW
0.1748
ATR14_n
0.0845
CCI20
-18.2
VolChg1d
-19.8%
ValChg1d
-22.8%
OBV
51,537,933
OBV_Chg3d
-157,556
