케어젠 (214370) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

케어젠

214370

KOSDAQ

86,200.00

기준일: 2026-01-23

+10200 (+13.42%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

330,786

코드

214370

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 68.2 · 강한 모멘텀 (RSI2 94.2, RSI7 78.1) 추세 양호 (ADX 22.8) 변동성 낮음 (~0%) 거래대금 상위 (약 285.1억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

68.2 / 94.2 / 78.1

RSI 68.2 · 강한 모멘텀 (RSI2 94.2, RSI7 78.1)

StochRSI (K/D)

100.0 / 88.8

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

2,523.43 / 1,186.85 / 1,336.59

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

73,447 / 69,487 / 63,712

단기·중기·장기 이동평균 구조

ADX14 / ADX7

22.8 / 38.6

추세 양호 (ADX 22.8)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

6.09%

일 평균 변동폭 (가격 대비 비율)

CCI20

222.8

±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%

상승 비율

55%

하락 비율

유사 패턴 발생 수: 20회 · 평균 다음날 수익률: +1.43%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	86,200.00	68.15	94.24	78.11	100.0	88.8	2,523.4325	1,186.8459	1,336.5866	73,446.80	69,487.39	63,712.21	22.8	38.6	0.2736	0.0609	222.8	225.1%	268.8%	2,554,223	71,727
2026-01-22	76,000.00	57.40	61.44	61.25	77.8	77.6	1,606.1848	852.6992	753.4856	72,104.36	68,920.86	63,334.27	20.9	34.3	0.2107	0.0631	106.9	-71.8%	-71.2%	2,223,437	-381,968
2026-01-21	74,500.00	55.34	33.65	57.08	63.1	77.3	1,450.6259	664.3278	786.2981	71,694.29	68,680.89	63,121.40	20.4	34.9	0.2089	0.0645	111.6	193.6%	184.8%	2,121,701	-310,669
2026-01-20	76,800.00	59.43	75.22	66.48	92.3	91.6	1,383.7448	467.8139	915.9309	71,398.95	68,469.98	62,804.85	19.9	35.6	0.2049	0.0602	170.5	-29.0%	-29.5%	2,580,031	176,782
2026-01-19	77,400.00	60.51	89.66	69.02	100.0	90.9	1,044.0381	238.8543	805.1838	70,830.42	68,181.35	62,508.29	18.4	31.1	0.1987	0.0598	184.5	36.6%	43.5%	2,846,409	164,341
2026-01-16	73,700.00	55.91	74.65	61.18	93.7	81.8	534.1994	37.6262	496.5732	70,138.89	67,852.19	62,099.92	16.9	26.6	0.1725	0.0630	121.9	-6.4%	-3.5%	2,808,353	251,752
2026-01-15	71,500.00	52.88	55.40	55.42	72.3	70.0	252.3625	-86.5171	338.8796	69,764.03	67,653.96	61,904.96	15.8	23.1	0.1675	0.0646	116.5	-48.0%	-49.4%	2,681,697	39,289
2026-01-14	73,400.00	55.97	82.43	62.25	94.1	67.8	112.9654	-171.2370	284.2024	69,581.30	67,523.59	61,743.70	14.8	19.8	0.1628	0.0649	140.3	203.5%	231.5%	2,817,047	102,785
2026-01-13	67,200.00	46.50	13.88	42.40	27.3	41.5	-259.9946	-242.2006	-17.7939	69,179.33	67,304.80	61,368.00	13.8	16.0	0.1546	0.0671	-24.6	19.4%	16.1%	2,713,931	-281,793
2026-01-12	69,100.00	49.53	34.50	49.20	48.7	55.6	-101.0443	-237.7548	136.7105	69,387.68	67,308.63	61,271.23	14.3	18.4	0.1666	0.0672	13.9	-42.1%	-43.1%	2,800,943	-69,357
2026-01-09	70,300.00	51.50	64.99	53.87	66.2	62.6	-90.1364	-271.9143	181.7779	69,417.96	67,243.46	61,097.50	14.3	18.5	0.1766	0.0684	18.4	-2.0%	-2.4%	2,962,718	81,315
2026-01-08	70,600.00	51.98	73.06	54.99	69.3	58.9	-197.0992	-317.3588	120.2596	69,325.11	67,139.85	60,942.83	14.3	18.6	0.1840	0.0695	23.5	60.7%	67.8%	3,086,850	34,151
2026-01-07	67,600.00	47.43	28.95	45.24	40.4	48.6	-361.3012	-347.4237	-13.8775	69,190.91	67,022.55	60,780.53	14.2	18.3	0.1907	0.0737	-39.3	-54.0%	-53.6%	2,960,221	-274,548
2026-01-06	67,100.00	46.65	17.73	43.49	35.4	56.8	-260.1585	-343.9332	83.7747	69,358.38	66,998.23	60,622.33	14.7	21.0	0.1954	0.0765	-37.0	-5.9%	-10.7%	2,964,686	-84,243
2026-01-02	73,800.00	56.81	95.04	66.16	100.0	88.3	-207.2608	-436.9963	229.7355	69,479.90	66,870.22	60,357.91	15.3	25.2	0.2159	0.0676	69.6	79.7%	84.7%	3,185,025	595,467

2026-01-23 종가 86,200.00

RSI14 / RSI2 / RSI7

68.2 / 94.2 / 78.1

StochRSI K / D

100.0 / 88.8

MACD / Sig / Hist

2,523.433 / 1,186.846 / 1,336.587

EMA20 / 60 / 120

73,447 / 69,487 / 63,712

ADX14 / ADX7

22.8 / 38.6

BBW

0.2736

ATR14_n

0.0609

CCI20

222.8

VolChg1d

225.1%

ValChg1d

268.8%

OBV

2,554,223

OBV_Chg3d

71,727

2026-01-22 종가 76,000.00

RSI14 / RSI2 / RSI7

57.4 / 61.4 / 61.3

StochRSI K / D

77.8 / 77.6

MACD / Sig / Hist

1,606.185 / 852.699 / 753.486

EMA20 / 60 / 120

72,104 / 68,921 / 63,334

ADX14 / ADX7

20.9 / 34.3

BBW

0.2107

ATR14_n

0.0631

CCI20

106.9

VolChg1d

-71.8%

ValChg1d

-71.2%

OBV

2,223,437

OBV_Chg3d

-381,968

2026-01-21 종가 74,500.00

RSI14 / RSI2 / RSI7

55.3 / 33.7 / 57.1

StochRSI K / D

63.1 / 77.3

MACD / Sig / Hist

1,450.626 / 664.328 / 786.298

EMA20 / 60 / 120

71,694 / 68,681 / 63,121

ADX14 / ADX7

20.4 / 34.9

BBW

0.2089

ATR14_n

0.0645

CCI20

111.6

VolChg1d

193.6%

ValChg1d

184.8%

OBV

2,121,701

OBV_Chg3d

-310,669

2026-01-20 종가 76,800.00

RSI14 / RSI2 / RSI7

59.4 / 75.2 / 66.5

StochRSI K / D

92.3 / 91.6

MACD / Sig / Hist

1,383.745 / 467.814 / 915.931

EMA20 / 60 / 120

71,399 / 68,470 / 62,805

ADX14 / ADX7

19.9 / 35.6

BBW

0.2049

ATR14_n

0.0602

CCI20

170.5

VolChg1d

-29.0%

ValChg1d

-29.5%

OBV

2,580,031

OBV_Chg3d

176,782

2026-01-19 종가 77,400.00

RSI14 / RSI2 / RSI7

60.5 / 89.7 / 69.0

StochRSI K / D

100.0 / 90.9

MACD / Sig / Hist

1,044.038 / 238.854 / 805.184

EMA20 / 60 / 120

70,830 / 68,181 / 62,508

ADX14 / ADX7

18.4 / 31.1

BBW

0.1987

ATR14_n

0.0598

CCI20

184.5

VolChg1d

36.6%

ValChg1d

43.5%

OBV

2,846,409

OBV_Chg3d

164,341

2026-01-16 종가 73,700.00

RSI14 / RSI2 / RSI7

55.9 / 74.7 / 61.2

StochRSI K / D

93.7 / 81.8

MACD / Sig / Hist

534.199 / 37.626 / 496.573

EMA20 / 60 / 120

70,139 / 67,852 / 62,100

ADX14 / ADX7

16.9 / 26.6

BBW

0.1725

ATR14_n

0.0630

CCI20

121.9

VolChg1d

-6.4%

ValChg1d

-3.5%

OBV

2,808,353

OBV_Chg3d

251,752

2026-01-15 종가 71,500.00

RSI14 / RSI2 / RSI7

52.9 / 55.4 / 55.4

StochRSI K / D

72.3 / 70.0

MACD / Sig / Hist

252.363 / -86.517 / 338.880

EMA20 / 60 / 120

69,764 / 67,654 / 61,905

ADX14 / ADX7

15.8 / 23.1

BBW

0.1675

ATR14_n

0.0646

CCI20

116.5

VolChg1d

-48.0%

ValChg1d

-49.4%

OBV

2,681,697

OBV_Chg3d

39,289

2026-01-14 종가 73,400.00

RSI14 / RSI2 / RSI7

56.0 / 82.4 / 62.3

StochRSI K / D

94.1 / 67.8

MACD / Sig / Hist

112.965 / -171.237 / 284.202

EMA20 / 60 / 120

69,581 / 67,524 / 61,744

ADX14 / ADX7

14.8 / 19.8

BBW

0.1628

ATR14_n

0.0649

CCI20

140.3

VolChg1d

203.5%

ValChg1d

231.5%

OBV

2,817,047

OBV_Chg3d

102,785

2026-01-13 종가 67,200.00

RSI14 / RSI2 / RSI7

46.5 / 13.9 / 42.4

StochRSI K / D

27.3 / 41.5

MACD / Sig / Hist

-259.995 / -242.201 / -17.794

EMA20 / 60 / 120

69,179 / 67,305 / 61,368

ADX14 / ADX7

13.8 / 16.0

BBW

0.1546

ATR14_n

0.0671

CCI20

-24.6

VolChg1d

19.4%

ValChg1d

16.1%

OBV

2,713,931

OBV_Chg3d

-281,793

2026-01-12 종가 69,100.00

RSI14 / RSI2 / RSI7

49.5 / 34.5 / 49.2

StochRSI K / D

48.7 / 55.6

MACD / Sig / Hist

-101.044 / -237.755 / 136.711

EMA20 / 60 / 120

69,388 / 67,309 / 61,271

ADX14 / ADX7

14.3 / 18.4

BBW

0.1666

ATR14_n

0.0672

CCI20

13.9

VolChg1d

-42.1%

ValChg1d

-43.1%

OBV

2,800,943

OBV_Chg3d

-69,357

2026-01-09 종가 70,300.00

RSI14 / RSI2 / RSI7

51.5 / 65.0 / 53.9

StochRSI K / D

66.2 / 62.6

MACD / Sig / Hist

-90.136 / -271.914 / 181.778

EMA20 / 60 / 120

69,418 / 67,243 / 61,097

ADX14 / ADX7

14.3 / 18.5

BBW

0.1766

ATR14_n

0.0684

CCI20

18.4

VolChg1d

-2.0%

ValChg1d

-2.4%

OBV

2,962,718

OBV_Chg3d

81,315

2026-01-08 종가 70,600.00

RSI14 / RSI2 / RSI7

52.0 / 73.1 / 55.0

StochRSI K / D

69.3 / 58.9

MACD / Sig / Hist

-197.099 / -317.359 / 120.260

EMA20 / 60 / 120

69,325 / 67,140 / 60,943

ADX14 / ADX7

14.3 / 18.6

BBW

0.1840

ATR14_n

0.0695

CCI20

23.5

VolChg1d

60.7%

ValChg1d

67.8%

OBV

3,086,850

OBV_Chg3d

34,151

2026-01-07 종가 67,600.00

RSI14 / RSI2 / RSI7

47.4 / 29.0 / 45.2

StochRSI K / D

40.4 / 48.6

MACD / Sig / Hist

-361.301 / -347.424 / -13.878

EMA20 / 60 / 120

69,191 / 67,023 / 60,781

ADX14 / ADX7

14.2 / 18.3

BBW

0.1907

ATR14_n

0.0737

CCI20

-39.3

VolChg1d

-54.0%

ValChg1d

-53.6%

OBV

2,960,221

OBV_Chg3d

-274,548

2026-01-06 종가 67,100.00

RSI14 / RSI2 / RSI7

46.7 / 17.7 / 43.5

StochRSI K / D

35.4 / 56.8

MACD / Sig / Hist

-260.159 / -343.933 / 83.775

EMA20 / 60 / 120

69,358 / 66,998 / 60,622

ADX14 / ADX7

14.7 / 21.0

BBW

0.1954

ATR14_n

0.0765

CCI20

-37.0

VolChg1d

-5.9%

ValChg1d

-10.7%

OBV

2,964,686

OBV_Chg3d

-84,243

2026-01-02 종가 73,800.00

RSI14 / RSI2 / RSI7

56.8 / 95.0 / 66.2

StochRSI K / D

100.0 / 88.3

MACD / Sig / Hist

-207.261 / -436.996 / 229.736

EMA20 / 60 / 120

69,480 / 66,870 / 60,358

ADX14 / ADX7

15.3 / 25.2

BBW

0.2159

ATR14_n

0.0676

CCI20

69.6

VolChg1d

79.7%

ValChg1d

84.7%

OBV

3,185,025

OBV_Chg3d

595,467

케어젠 (214370) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색