예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
켐트로스
220260
KOSDAQ
6,280.00
기준일: 2026-01-23
-180 (-2.79%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
997,181
코드
220260
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 42.1 · 중립 (RSI2 23.6, RSI7 28.7)
추세 약함/조정 (ADX 35.7)
변동성 낮음 (~0%)
거래대금 양호 (약 62.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
42.1 / 23.6 / 28.7
RSI 42.1 · 중립 (RSI2 23.6, RSI7 28.7)
StochRSI (K/D)
0.8 / 2.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
41.38 / 308.46 / -267.09
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
6,882 / 6,070 / 5,410
단기·중기·장기 이동평균 구조
ADX14 / ADX7
35.7 / 32.4
추세 약함/조정 (ADX 35.7)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
8.41%
일 평균 변동폭 (가격 대비 비율)
CCI20
-94.2
±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.
25%
상승 비율
75%
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 | 6,280.00 | 42.09 | 23.62 | 28.66 | 0.8 | 2.1 | 41.3768 | 308.4642 | -267.0874 | 6,882.35 | 6,069.84 | 5,409.66 | 35.7 | 32.4 | 0.4456 | 0.0841 | -94.2 | 8.1% | 5.1% | 75,589,326 | -972,775 |
| 2026-01-22 | 6,460.00 | 44.48 | 48.25 | 32.35 | 6.4 | 3.4 | 101.0326 | 375.2361 | -274.2035 | 6,945.76 | 6,062.72 | 5,395.03 | 38.2 | 32.9 | 0.4269 | 0.0841 | -90.9 | 2.7% | 5.3% | 76,586,507 | -1,017,986 |
| 2026-01-21 | 6,300.00 | 41.75 | 3.57 | 25.00 | 0.0 | 0.4 | 157.3783 | 443.7869 | -286.4086 | 6,996.89 | 6,049.25 | 5,377.14 | 40.7 | 34.2 | 0.4142 | 0.0895 | -110.8 | -13.8% | -16.3% | 75,663,783 | -1,031,975 |
| 2026-01-20 | 6,490.00 | 44.14 | 7.32 | 28.11 | 0.0 | 0.9 | 243.2950 | 515.3851 | -272.0902 | 7,070.25 | 6,041.64 | 5,369.80 | 43.7 | 34.1 | 0.4020 | 0.0893 | -91.7 | 14.7% | 11.3% | 76,501,741 | -1,335,265 |
| 2026-01-19 | 6,690.00 | 46.76 | 16.39 | 31.67 | 2.0 | 1.8 | 330.0769 | 583.4108 | -253.3339 | 7,131.33 | 6,025.63 | 5,343.18 | 46.5 | 35.2 | 0.4039 | 0.0888 | -78.7 | -24.4% | -23.8% | 77,658,289 | -1,564,743 |
| 2026-01-16 | 6,640.00 | 46.02 | 1.05 | 29.76 | 0.0 | 1.5 | 415.6781 | 646.7491 | -231.0709 | 7,177.78 | 6,001.95 | 5,309.47 | 49.2 | 37.7 | 0.4124 | 0.0939 | -66.2 | -5.5% | -9.4% | 76,811,103 | -3,812,734 |
| 2026-01-15 | 6,920.00 | 49.63 | 2.16 | 34.36 | 0.0 | 3.1 | 523.9773 | 704.5168 | -180.5395 | 7,234.39 | 5,980.32 | 5,287.11 | 51.9 | 41.0 | 0.4511 | 0.0922 | -42.2 | -5.0% | -7.3% | 78,012,711 | -4,563,601 |
| 2026-01-14 | 7,090.00 | 51.92 | 3.18 | 37.36 | 0.0 | 6.2 | 626.0759 | 749.6517 | -123.5758 | 7,267.49 | 5,948.46 | 5,259.67 | 54.5 | 45.9 | 0.4877 | 0.0930 | -10.9 | -31.4% | -35.2% | 79,284,581 | -5,594,297 |
| 2026-01-13 | 7,500.00 | 57.91 | 7.37 | 45.60 | 0.0 | 12.3 | 729.9730 | 780.5425 | -50.5695 | 7,286.17 | 5,910.48 | 5,235.44 | 56.9 | 53.1 | 0.5093 | 0.0888 | 36.5 | -15.2% | -18.6% | 80,545,685 | -6,880,950 |
| 2026-01-12 | 7,810.00 | 63.02 | 14.69 | 53.21 | 0.0 | 24.7 | 810.2137 | 793.1715 | 17.0421 | 7,263.66 | 5,859.68 | 5,225.96 | 58.3 | 58.8 | 0.5311 | 0.0845 | 50.7 | -12.3% | -12.8% | 82,058,268 | -3,290,536 |
| 2026-01-09 | 7,850.00 | 63.70 | 15.70 | 54.21 | 0.0 | 49.3 | 869.2961 | 788.9169 | 80.3792 | 7,206.15 | 5,792.12 | 5,168.83 | 59.9 | 65.5 | 0.5429 | 0.0825 | 80.7 | 60.3% | 42.5% | 84,688,048 | -3,576,374 |
| 2026-01-08 | 8,830.00 | 84.14 | 97.94 | 89.56 | 100.0 | 98.7 | 927.9850 | 768.8221 | 159.1630 | 7,138.38 | 5,722.36 | 5,123.76 | 60.9 | 70.9 | 0.5559 | 0.0695 | 156.1 | -36.7% | -35.2% | 87,313,957 | 1,047,159 |
| 2026-01-07 | 8,620.00 | 83.06 | 95.30 | 88.14 | 98.7 | 97.4 | 889.6137 | 729.0313 | 160.5824 | 6,960.31 | 5,617.02 | 5,061.47 | 59.5 | 68.5 | 0.5264 | 0.0724 | 173.9 | 29.6% | 29.4% | 85,676,018 | 6,216,359 |
| 2026-01-06 | 8,630.00 | 83.31 | 98.30 | 88.63 | 100.0 | 96.1 | 849.0772 | 688.8818 | 160.1954 | 6,785.61 | 5,516.11 | 5,009.84 | 58.1 | 65.7 | 0.5180 | 0.0678 | 173.9 | -70.7% | -70.1% | 88,129,362 | 11,761,140 |
| 2026-01-02 | 7,950.00 | 79.64 | 95.11 | 84.00 | 100.0 | 84.3 | 704.7499 | 615.0552 | 89.6947 | 6,392.67 | 5,304.97 | 4,875.76 | 55.4 | 60.0 | 0.4166 | 0.0632 | 183.2 | -42.6% | -38.8% | 79,757,492 | 6,810,783 |
2026-01-23
종가 6,280.00
RSI14 / RSI2 / RSI7
42.1 / 23.6 / 28.7
StochRSI K / D
0.8 / 2.1
MACD / Sig / Hist
41.377 / 308.464 / -267.087
EMA20 / 60 / 120
6,882 / 6,070 / 5,410
ADX14 / ADX7
35.7 / 32.4
BBW
0.4456
ATR14_n
0.0841
CCI20
-94.2
VolChg1d
8.1%
ValChg1d
5.1%
OBV
75,589,326
OBV_Chg3d
-972,775
2026-01-22
종가 6,460.00
RSI14 / RSI2 / RSI7
44.5 / 48.3 / 32.4
StochRSI K / D
6.4 / 3.4
MACD / Sig / Hist
101.033 / 375.236 / -274.204
EMA20 / 60 / 120
6,946 / 6,063 / 5,395
ADX14 / ADX7
38.2 / 32.9
BBW
0.4269
ATR14_n
0.0841
CCI20
-90.9
VolChg1d
2.7%
ValChg1d
5.3%
OBV
76,586,507
OBV_Chg3d
-1,017,986
2026-01-21
종가 6,300.00
RSI14 / RSI2 / RSI7
41.8 / 3.6 / 25.0
StochRSI K / D
0.0 / 0.4
MACD / Sig / Hist
157.378 / 443.787 / -286.409
EMA20 / 60 / 120
6,997 / 6,049 / 5,377
ADX14 / ADX7
40.7 / 34.2
BBW
0.4142
ATR14_n
0.0895
CCI20
-110.8
VolChg1d
-13.8%
ValChg1d
-16.3%
OBV
75,663,783
OBV_Chg3d
-1,031,975
2026-01-20
종가 6,490.00
RSI14 / RSI2 / RSI7
44.1 / 7.3 / 28.1
StochRSI K / D
0.0 / 0.9
MACD / Sig / Hist
243.295 / 515.385 / -272.090
EMA20 / 60 / 120
7,070 / 6,042 / 5,370
ADX14 / ADX7
43.7 / 34.1
BBW
0.4020
ATR14_n
0.0893
CCI20
-91.7
VolChg1d
14.7%
ValChg1d
11.3%
OBV
76,501,741
OBV_Chg3d
-1,335,265
2026-01-19
종가 6,690.00
RSI14 / RSI2 / RSI7
46.8 / 16.4 / 31.7
StochRSI K / D
2.0 / 1.8
MACD / Sig / Hist
330.077 / 583.411 / -253.334
EMA20 / 60 / 120
7,131 / 6,026 / 5,343
ADX14 / ADX7
46.5 / 35.2
BBW
0.4039
ATR14_n
0.0888
CCI20
-78.7
VolChg1d
-24.4%
ValChg1d
-23.8%
OBV
77,658,289
OBV_Chg3d
-1,564,743
2026-01-16
종가 6,640.00
RSI14 / RSI2 / RSI7
46.0 / 1.1 / 29.8
StochRSI K / D
0.0 / 1.5
MACD / Sig / Hist
415.678 / 646.749 / -231.071
EMA20 / 60 / 120
7,178 / 6,002 / 5,309
ADX14 / ADX7
49.2 / 37.7
BBW
0.4124
ATR14_n
0.0939
CCI20
-66.2
VolChg1d
-5.5%
ValChg1d
-9.4%
OBV
76,811,103
OBV_Chg3d
-3,812,734
2026-01-15
종가 6,920.00
RSI14 / RSI2 / RSI7
49.6 / 2.2 / 34.4
StochRSI K / D
0.0 / 3.1
MACD / Sig / Hist
523.977 / 704.517 / -180.540
EMA20 / 60 / 120
7,234 / 5,980 / 5,287
ADX14 / ADX7
51.9 / 41.0
BBW
0.4511
ATR14_n
0.0922
CCI20
-42.2
VolChg1d
-5.0%
ValChg1d
-7.3%
OBV
78,012,711
OBV_Chg3d
-4,563,601
2026-01-14
종가 7,090.00
RSI14 / RSI2 / RSI7
51.9 / 3.2 / 37.4
StochRSI K / D
0.0 / 6.2
MACD / Sig / Hist
626.076 / 749.652 / -123.576
EMA20 / 60 / 120
7,267 / 5,948 / 5,260
ADX14 / ADX7
54.5 / 45.9
BBW
0.4877
ATR14_n
0.0930
CCI20
-10.9
VolChg1d
-31.4%
ValChg1d
-35.2%
OBV
79,284,581
OBV_Chg3d
-5,594,297
2026-01-13
종가 7,500.00
RSI14 / RSI2 / RSI7
57.9 / 7.4 / 45.6
StochRSI K / D
0.0 / 12.3
MACD / Sig / Hist
729.973 / 780.543 / -50.570
EMA20 / 60 / 120
7,286 / 5,910 / 5,235
ADX14 / ADX7
56.9 / 53.1
BBW
0.5093
ATR14_n
0.0888
CCI20
36.5
VolChg1d
-15.2%
ValChg1d
-18.6%
OBV
80,545,685
OBV_Chg3d
-6,880,950
2026-01-12
종가 7,810.00
RSI14 / RSI2 / RSI7
63.0 / 14.7 / 53.2
StochRSI K / D
0.0 / 24.7
MACD / Sig / Hist
810.214 / 793.172 / 17.042
EMA20 / 60 / 120
7,264 / 5,860 / 5,226
ADX14 / ADX7
58.3 / 58.8
BBW
0.5311
ATR14_n
0.0845
CCI20
50.7
VolChg1d
-12.3%
ValChg1d
-12.8%
OBV
82,058,268
OBV_Chg3d
-3,290,536
2026-01-09
종가 7,850.00
RSI14 / RSI2 / RSI7
63.7 / 15.7 / 54.2
StochRSI K / D
0.0 / 49.3
MACD / Sig / Hist
869.296 / 788.917 / 80.379
EMA20 / 60 / 120
7,206 / 5,792 / 5,169
ADX14 / ADX7
59.9 / 65.5
BBW
0.5429
ATR14_n
0.0825
CCI20
80.7
VolChg1d
60.3%
ValChg1d
42.5%
OBV
84,688,048
OBV_Chg3d
-3,576,374
2026-01-08
종가 8,830.00
RSI14 / RSI2 / RSI7
84.1 / 97.9 / 89.6
StochRSI K / D
100.0 / 98.7
MACD / Sig / Hist
927.985 / 768.822 / 159.163
EMA20 / 60 / 120
7,138 / 5,722 / 5,124
ADX14 / ADX7
60.9 / 70.9
BBW
0.5559
ATR14_n
0.0695
CCI20
156.1
VolChg1d
-36.7%
ValChg1d
-35.2%
OBV
87,313,957
OBV_Chg3d
1,047,159
2026-01-07
종가 8,620.00
RSI14 / RSI2 / RSI7
83.1 / 95.3 / 88.1
StochRSI K / D
98.7 / 97.4
MACD / Sig / Hist
889.614 / 729.031 / 160.582
EMA20 / 60 / 120
6,960 / 5,617 / 5,061
ADX14 / ADX7
59.5 / 68.5
BBW
0.5264
ATR14_n
0.0724
CCI20
173.9
VolChg1d
29.6%
ValChg1d
29.4%
OBV
85,676,018
OBV_Chg3d
6,216,359
2026-01-06
종가 8,630.00
RSI14 / RSI2 / RSI7
83.3 / 98.3 / 88.6
StochRSI K / D
100.0 / 96.1
MACD / Sig / Hist
849.077 / 688.882 / 160.195
EMA20 / 60 / 120
6,786 / 5,516 / 5,010
ADX14 / ADX7
58.1 / 65.7
BBW
0.5180
ATR14_n
0.0678
CCI20
173.9
VolChg1d
-70.7%
ValChg1d
-70.1%
OBV
88,129,362
OBV_Chg3d
11,761,140
2026-01-02
종가 7,950.00
RSI14 / RSI2 / RSI7
79.6 / 95.1 / 84.0
StochRSI K / D
100.0 / 84.3
MACD / Sig / Hist
704.750 / 615.055 / 89.695
EMA20 / 60 / 120
6,393 / 5,305 / 4,876
ADX14 / ADX7
55.4 / 60.0
BBW
0.4166
ATR14_n
0.0632
CCI20
183.2
VolChg1d
-42.6%
ValChg1d
-38.8%
OBV
79,757,492
OBV_Chg3d
6,810,783
