예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
씨아이에스
222080
KOSDAQ
9,120.00
기준일: 2026-01-23
-120 (-1.30%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
6,966,658
코드
222080
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 75.7 · 과열 (RSI2 86.6, RSI7 83.2)
추세 강함 (ADX 27)
변동성 낮음 (~0%)
거래대금 상위 (약 635.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
75.7 / 86.6 / 83.2
RSI 75.7 · 과열 (RSI2 86.6, RSI7 83.2)
StochRSI (K/D)
94.1 / 92.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
285.90 / 16.92 / 268.98
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
7,340 / 7,187 / 7,159
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.0 / 48.8
추세 강함 (ADX 27)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.64%
일 평균 변동폭 (가격 대비 비율)
CCI20
384.7
±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.
40%
상승 비율
60%
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 | 9,120.00 | 75.73 | 86.60 | 83.22 | 94.1 | 92.7 | 285.9008 | 16.9225 | 268.9783 | 7,340.36 | 7,187.25 | 7,158.57 | 27.0 | 48.8 | 0.4134 | 0.0564 | 384.7 | -52.3% | -53.0% | 13,450,756 | 6,503,908 |
| 2026-01-22 | 9,240.00 | 78.15 | 95.43 | 86.92 | 100.0 | 91.2 | 150.0452 | -50.3221 | 200.3673 | 7,153.03 | 7,121.74 | 7,125.60 | 23.2 | 42.0 | 0.3205 | 0.0442 | 471.2 | 1,175.5% | 1,557.6% | 20,417,414 | 14,648,558 |
| 2026-01-21 | 7,110.00 | 53.85 | 51.76 | 59.44 | 76.5 | 82.4 | -37.7565 | -100.4139 | 62.6574 | 6,933.35 | 7,049.93 | 7,090.07 | 19.8 | 35.0 | 0.1133 | 0.0389 | 102.4 | -2.7% | -5.4% | 5,800,908 | 1,153,721 |
| 2026-01-20 | 7,310.00 | 59.62 | 93.83 | 71.54 | 100.0 | 88.2 | -60.0437 | -116.0867 | 56.0430 | 6,914.75 | 7,049.79 | 7,107.17 | 19.1 | 32.5 | 0.1078 | 0.0368 | 234.1 | 5.0% | 8.1% | 6,750,698 | 1,896,114 |
| 2026-01-19 | 7,100.00 | 54.90 | 89.23 | 65.16 | 100.0 | 76.4 | -107.9675 | -130.0884 | 22.1208 | 6,873.15 | 7,038.81 | 7,083.50 | 17.7 | 26.8 | 0.0885 | 0.0355 | 61.4 | 178.0% | 198.6% | 5,719,997 | 1,006,772 |
| 2026-01-16 | 6,610.00 | 39.60 | 18.30 | 36.79 | 43.9 | 52.8 | -146.1893 | -135.6163 | -10.5729 | 6,849.27 | 7,036.18 | 7,077.96 | 17.6 | 23.4 | 0.0976 | 0.0343 | -80.5 | 39.8% | 38.1% | 4,769,028 | -432,878 |
| 2026-01-15 | 6,690.00 | 41.75 | 39.60 | 41.52 | 61.1 | 61.7 | -142.9586 | -132.9731 | -9.9855 | 6,874.45 | 7,050.63 | 7,085.82 | 18.9 | 24.3 | 0.1156 | 0.0341 | -91.6 | -9.2% | -9.1% | 5,172,575 | 257,169 |
| 2026-01-14 | 6,680.00 | 41.38 | 34.86 | 40.71 | 58.2 | 62.2 | -144.9012 | -130.4767 | -14.4245 | 6,893.87 | 7,062.86 | 7,092.47 | 19.7 | 28.2 | 0.1551 | 0.0357 | -59.3 | 11.0% | 8.6% | 4,883,925 | 240,811 |
| 2026-01-13 | 6,830.00 | 45.38 | 84.65 | 49.62 | 90.4 | 66.2 | -144.2548 | -126.8706 | -17.3842 | 6,916.38 | 7,075.83 | 7,099.41 | 20.7 | 31.6 | 0.1799 | 0.0342 | -60.7 | 5.2% | 7.3% | 5,201,906 | 770,767 |
| 2026-01-12 | 6,700.00 | 40.77 | 59.74 | 39.83 | 53.3 | 42.0 | -156.6116 | -122.5355 | -34.0761 | 6,925.47 | 7,086.65 | 7,126.76 | 21.2 | 34.8 | 0.2041 | 0.0354 | -78.8 | 28.5% | 29.8% | 4,442,841 | 237,997 |
| 2026-01-09 | 6,630.00 | 38.16 | 28.48 | 33.91 | 32.3 | 30.7 | -156.8511 | -114.0029 | -42.8482 | 6,949.21 | 7,096.42 | 7,102.32 | 21.4 | 37.2 | 0.2244 | 0.0363 | -88.8 | -13.9% | -13.5% | 4,591,409 | -401,818 |
| 2026-01-08 | 6,600.00 | 37.05 | 14.20 | 31.43 | 23.4 | 29.1 | -147.7589 | -103.2909 | -44.4681 | 6,982.81 | 7,112.23 | 7,110.26 | 21.1 | 37.4 | 0.2362 | 0.0380 | -93.1 | -33.0% | -34.1% | 4,379,434 | -406,229 |
| 2026-01-07 | 6,710.00 | 39.45 | 22.40 | 35.63 | 34.3 | 34.7 | -130.9502 | -92.1739 | -38.7764 | 7,023.11 | 7,129.60 | 7,118.83 | 20.7 | 37.6 | 0.2362 | 0.0389 | -72.5 | 77.1% | 70.0% | 4,625,704 | 258,571 |
| 2026-01-06 | 6,990.00 | 46.58 | 84.31 | 50.30 | 46.0 | 35.2 | -118.7987 | -82.4903 | -36.3084 | 7,056.06 | 7,146.20 | 7,147.50 | 20.6 | 38.7 | 0.2288 | 0.0364 | -39.6 | -50.4% | -50.3% | 4,783,606 | 886,952 |
| 2026-01-02 | 6,670.00 | 34.96 | 15.49 | 23.84 | 2.8 | 4.0 | -141.5205 | -59.2417 | -82.2788 | 7,071.76 | 7,155.24 | 7,134.28 | 22.5 | 51.6 | 0.2256 | 0.0375 | -112.5 | -25.9% | -25.6% | 4,160,232 | -90,958 |
2026-01-23
종가 9,120.00
RSI14 / RSI2 / RSI7
75.7 / 86.6 / 83.2
StochRSI K / D
94.1 / 92.7
MACD / Sig / Hist
285.901 / 16.923 / 268.978
EMA20 / 60 / 120
7,340 / 7,187 / 7,159
ADX14 / ADX7
27.0 / 48.8
BBW
0.4134
ATR14_n
0.0564
CCI20
384.7
VolChg1d
-52.3%
ValChg1d
-53.0%
OBV
13,450,756
OBV_Chg3d
6,503,908
2026-01-22
종가 9,240.00
RSI14 / RSI2 / RSI7
78.2 / 95.4 / 86.9
StochRSI K / D
100.0 / 91.2
MACD / Sig / Hist
150.045 / -50.322 / 200.367
EMA20 / 60 / 120
7,153 / 7,122 / 7,126
ADX14 / ADX7
23.2 / 42.0
BBW
0.3205
ATR14_n
0.0442
CCI20
471.2
VolChg1d
1,175.5%
ValChg1d
1,557.6%
OBV
20,417,414
OBV_Chg3d
14,648,558
2026-01-21
종가 7,110.00
RSI14 / RSI2 / RSI7
53.9 / 51.8 / 59.4
StochRSI K / D
76.5 / 82.4
MACD / Sig / Hist
-37.757 / -100.414 / 62.657
EMA20 / 60 / 120
6,933 / 7,050 / 7,090
ADX14 / ADX7
19.8 / 35.0
BBW
0.1133
ATR14_n
0.0389
CCI20
102.4
VolChg1d
-2.7%
ValChg1d
-5.4%
OBV
5,800,908
OBV_Chg3d
1,153,721
2026-01-20
종가 7,310.00
RSI14 / RSI2 / RSI7
59.6 / 93.8 / 71.5
StochRSI K / D
100.0 / 88.2
MACD / Sig / Hist
-60.044 / -116.087 / 56.043
EMA20 / 60 / 120
6,915 / 7,050 / 7,107
ADX14 / ADX7
19.1 / 32.5
BBW
0.1078
ATR14_n
0.0368
CCI20
234.1
VolChg1d
5.0%
ValChg1d
8.1%
OBV
6,750,698
OBV_Chg3d
1,896,114
2026-01-19
종가 7,100.00
RSI14 / RSI2 / RSI7
54.9 / 89.2 / 65.2
StochRSI K / D
100.0 / 76.4
MACD / Sig / Hist
-107.968 / -130.088 / 22.121
EMA20 / 60 / 120
6,873 / 7,039 / 7,084
ADX14 / ADX7
17.7 / 26.8
BBW
0.0885
ATR14_n
0.0355
CCI20
61.4
VolChg1d
178.0%
ValChg1d
198.6%
OBV
5,719,997
OBV_Chg3d
1,006,772
2026-01-16
종가 6,610.00
RSI14 / RSI2 / RSI7
39.6 / 18.3 / 36.8
StochRSI K / D
43.9 / 52.8
MACD / Sig / Hist
-146.189 / -135.616 / -10.573
EMA20 / 60 / 120
6,849 / 7,036 / 7,078
ADX14 / ADX7
17.6 / 23.4
BBW
0.0976
ATR14_n
0.0343
CCI20
-80.5
VolChg1d
39.8%
ValChg1d
38.1%
OBV
4,769,028
OBV_Chg3d
-432,878
2026-01-15
종가 6,690.00
RSI14 / RSI2 / RSI7
41.8 / 39.6 / 41.5
StochRSI K / D
61.1 / 61.7
MACD / Sig / Hist
-142.959 / -132.973 / -9.986
EMA20 / 60 / 120
6,874 / 7,051 / 7,086
ADX14 / ADX7
18.9 / 24.3
BBW
0.1156
ATR14_n
0.0341
CCI20
-91.6
VolChg1d
-9.2%
ValChg1d
-9.1%
OBV
5,172,575
OBV_Chg3d
257,169
2026-01-14
종가 6,680.00
RSI14 / RSI2 / RSI7
41.4 / 34.9 / 40.7
StochRSI K / D
58.2 / 62.2
MACD / Sig / Hist
-144.901 / -130.477 / -14.425
EMA20 / 60 / 120
6,894 / 7,063 / 7,092
ADX14 / ADX7
19.7 / 28.2
BBW
0.1551
ATR14_n
0.0357
CCI20
-59.3
VolChg1d
11.0%
ValChg1d
8.6%
OBV
4,883,925
OBV_Chg3d
240,811
2026-01-13
종가 6,830.00
RSI14 / RSI2 / RSI7
45.4 / 84.7 / 49.6
StochRSI K / D
90.4 / 66.2
MACD / Sig / Hist
-144.255 / -126.871 / -17.384
EMA20 / 60 / 120
6,916 / 7,076 / 7,099
ADX14 / ADX7
20.7 / 31.6
BBW
0.1799
ATR14_n
0.0342
CCI20
-60.7
VolChg1d
5.2%
ValChg1d
7.3%
OBV
5,201,906
OBV_Chg3d
770,767
2026-01-12
종가 6,700.00
RSI14 / RSI2 / RSI7
40.8 / 59.7 / 39.8
StochRSI K / D
53.3 / 42.0
MACD / Sig / Hist
-156.612 / -122.536 / -34.076
EMA20 / 60 / 120
6,925 / 7,087 / 7,127
ADX14 / ADX7
21.2 / 34.8
BBW
0.2041
ATR14_n
0.0354
CCI20
-78.8
VolChg1d
28.5%
ValChg1d
29.8%
OBV
4,442,841
OBV_Chg3d
237,997
2026-01-09
종가 6,630.00
RSI14 / RSI2 / RSI7
38.2 / 28.5 / 33.9
StochRSI K / D
32.3 / 30.7
MACD / Sig / Hist
-156.851 / -114.003 / -42.848
EMA20 / 60 / 120
6,949 / 7,096 / 7,102
ADX14 / ADX7
21.4 / 37.2
BBW
0.2244
ATR14_n
0.0363
CCI20
-88.8
VolChg1d
-13.9%
ValChg1d
-13.5%
OBV
4,591,409
OBV_Chg3d
-401,818
2026-01-08
종가 6,600.00
RSI14 / RSI2 / RSI7
37.1 / 14.2 / 31.4
StochRSI K / D
23.4 / 29.1
MACD / Sig / Hist
-147.759 / -103.291 / -44.468
EMA20 / 60 / 120
6,983 / 7,112 / 7,110
ADX14 / ADX7
21.1 / 37.4
BBW
0.2362
ATR14_n
0.0380
CCI20
-93.1
VolChg1d
-33.0%
ValChg1d
-34.1%
OBV
4,379,434
OBV_Chg3d
-406,229
2026-01-07
종가 6,710.00
RSI14 / RSI2 / RSI7
39.5 / 22.4 / 35.6
StochRSI K / D
34.3 / 34.7
MACD / Sig / Hist
-130.950 / -92.174 / -38.776
EMA20 / 60 / 120
7,023 / 7,130 / 7,119
ADX14 / ADX7
20.7 / 37.6
BBW
0.2362
ATR14_n
0.0389
CCI20
-72.5
VolChg1d
77.1%
ValChg1d
70.0%
OBV
4,625,704
OBV_Chg3d
258,571
2026-01-06
종가 6,990.00
RSI14 / RSI2 / RSI7
46.6 / 84.3 / 50.3
StochRSI K / D
46.0 / 35.2
MACD / Sig / Hist
-118.799 / -82.490 / -36.308
EMA20 / 60 / 120
7,056 / 7,146 / 7,147
ADX14 / ADX7
20.6 / 38.7
BBW
0.2288
ATR14_n
0.0364
CCI20
-39.6
VolChg1d
-50.4%
ValChg1d
-50.3%
OBV
4,783,606
OBV_Chg3d
886,952
2026-01-02
종가 6,670.00
RSI14 / RSI2 / RSI7
35.0 / 15.5 / 23.8
StochRSI K / D
2.8 / 4.0
MACD / Sig / Hist
-141.521 / -59.242 / -82.279
EMA20 / 60 / 120
7,072 / 7,155 / 7,134
ADX14 / ADX7
22.5 / 51.6
BBW
0.2256
ATR14_n
0.0375
CCI20
-112.5
VolChg1d
-25.9%
ValChg1d
-25.6%
OBV
4,160,232
OBV_Chg3d
-90,958
