예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
코스메카코리아
241710
KOSDAQ
81,100.00
기준일: 2026-01-23
-100 (-0.12%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
90,376
코드
241710
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 69.6 · 강한 모멘텀 (RSI2 96.2, RSI7 81.2)
상승 추세 (ADX 18.4)
변동성 낮음 (~0%)
거래대금 양호 (약 73.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
69.6 / 96.2 / 81.2
RSI 69.6 · 강한 모멘텀 (RSI2 96.2, RSI7 81.2)
StochRSI (K/D)
99.1 / 94.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,866.58 / 329.53 / 1,537.05
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
71,053 / 69,455 / 67,579
단기·중기·장기 이동평균 구조
ADX14 / ADX7
18.4 / 37.2
상승 추세 (ADX 18.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.01%
일 평균 변동폭 (가격 대비 비율)
CCI20
288.5
±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
66.7%
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 | 81,100.00 | 69.59 | 96.16 | 81.24 | 99.1 | 94.9 | 1,866.5792 | 329.5315 | 1,537.0477 | 71,052.71 | 69,455.21 | 67,578.57 | 18.4 | 37.2 | 0.2560 | 0.0501 | 288.5 | -69.4% | -69.5% | 401,470 | 336,106 |
| 2026-01-22 | 81,200.00 | 69.83 | 98.05 | 81.73 | 100.0 | 90.8 | 1,135.7556 | -54.7305 | 1,190.4860 | 69,995.11 | 69,060.48 | 67,351.32 | 15.7 | 31.1 | 0.2062 | 0.0503 | 384.3 | 126.1% | 148.7% | 491,846 | 698,310 |
| 2026-01-21 | 73,800.00 | 60.44 | 92.83 | 70.37 | 100.0 | 81.6 | 176.2570 | -352.3520 | 528.6090 | 68,815.64 | 68,648.97 | 67,118.56 | 12.8 | 24.1 | 0.1247 | 0.0471 | 225.7 | -51.9% | -50.5% | 196,161 | 327,770 |
| 2026-01-20 | 71,700.00 | 56.91 | 88.45 | 65.09 | 100.0 | 63.1 | -297.4711 | -484.4304 | 186.9593 | 68,290.97 | 68,457.74 | 66,853.72 | 11.4 | 20.4 | 0.1066 | 0.0471 | 137.5 | 263.1% | 296.3% | 136,412 | 135,966 |
| 2026-01-19 | 65,700.00 | 43.51 | 8.19 | 38.03 | 0.2 | 26.3 | -684.2007 | -531.4143 | -152.7864 | 67,932.13 | 68,403.26 | 67,282.76 | 10.2 | 16.7 | 0.1110 | 0.0458 | -100.9 | 22.7% | 20.9% | -228,797 | -212,030 |
| 2026-01-16 | 66,700.00 | 45.71 | 19.45 | 42.77 | 45.4 | 52.4 | -556.7356 | -493.1951 | -63.5405 | 68,167.10 | 68,489.34 | 67,256.66 | 10.5 | 15.7 | 0.1144 | 0.0463 | -57.7 | -19.9% | -20.3% | -74,372 | -45,315 |
| 2026-01-15 | 67,000.00 | 46.36 | 24.50 | 44.18 | 50.5 | 59.3 | -487.7822 | -477.3099 | -10.4723 | 68,321.53 | 68,549.99 | 67,266.02 | 11.2 | 17.2 | 0.1179 | 0.0475 | -68.6 | -17.1% | -18.7% | -13,365 | -46,007 |
| 2026-01-14 | 68,300.00 | 49.19 | 56.07 | 50.37 | 72.4 | 68.1 | -423.2231 | -474.6919 | 51.4688 | 68,460.63 | 68,602.54 | 67,270.49 | 12.0 | 18.9 | 0.1202 | 0.0474 | 0.0 | 48.9% | 50.2% | 62,803 | -6,793 |
| 2026-01-13 | 67,700.00 | 47.83 | 37.48 | 47.46 | 61.8 | 63.8 | -466.9581 | -487.4536 | 20.4955 | 68,477.54 | 68,589.05 | 67,035.25 | 12.1 | 19.4 | 0.1210 | 0.0486 | -10.1 | 67.0% | 65.0% | 92,332 | 55,084 |
| 2026-01-12 | 68,500.00 | 49.46 | 52.22 | 50.87 | 74.6 | 65.9 | -455.0974 | -492.7478 | 37.6504 | 68,559.39 | 68,659.30 | 67,398.82 | 12.3 | 20.2 | 0.1207 | 0.0490 | 9.2 | -76.0% | -76.5% | -155,246 | 38,525 |
| 2026-01-09 | 70,000.00 | 52.61 | 82.67 | 57.51 | 81.9 | 57.3 | -514.7153 | -502.2463 | -12.4690 | 68,565.65 | 68,685.80 | 67,580.56 | 12.0 | 19.4 | 0.1222 | 0.0494 | -10.0 | 96.5% | 108.7% | -279,667 | -97,184 |
| 2026-01-08 | 65,900.00 | 43.49 | 14.56 | 38.79 | 23.4 | 32.7 | -735.9809 | -499.1290 | -236.8519 | 68,414.66 | 68,641.25 | 67,539.90 | 11.8 | 18.4 | 0.1222 | 0.0498 | -129.2 | -54.7% | -54.8% | -433,404 | -312,566 |
| 2026-01-07 | 66,100.00 | 43.87 | 16.10 | 39.52 | 25.8 | 41.9 | -590.2366 | -439.9160 | -150.3206 | 68,679.36 | 68,734.18 | 67,567.46 | 12.2 | 18.2 | 0.1202 | 0.0508 | -124.7 | 180.1% | 172.7% | -355,146 | -167,177 |
| 2026-01-06 | 67,900.00 | 47.35 | 30.81 | 46.20 | 48.1 | 58.0 | -415.9349 | -402.2515 | -13.6834 | 68,950.87 | 68,804.48 | 67,417.77 | 12.7 | 18.1 | 0.1151 | 0.0492 | -16.3 | -8.2% | -11.4% | -16,038 | 108,364 |
| 2026-01-02 | 70,000.00 | 51.94 | 81.64 | 56.35 | 77.5 | 53.1 | -561.9765 | -405.4665 | -156.5100 | 68,920.58 | 68,693.03 | 66,531.37 | 13.3 | 19.7 | 0.1140 | 0.0456 | 9.3 | 332.0% | 354.1% | 372,663 | 126,218 |
2026-01-23
종가 81,100.00
RSI14 / RSI2 / RSI7
69.6 / 96.2 / 81.2
StochRSI K / D
99.1 / 94.9
MACD / Sig / Hist
1,866.579 / 329.532 / 1,537.048
EMA20 / 60 / 120
71,053 / 69,455 / 67,579
ADX14 / ADX7
18.4 / 37.2
BBW
0.2560
ATR14_n
0.0501
CCI20
288.5
VolChg1d
-69.4%
ValChg1d
-69.5%
OBV
401,470
OBV_Chg3d
336,106
2026-01-22
종가 81,200.00
RSI14 / RSI2 / RSI7
69.8 / 98.1 / 81.7
StochRSI K / D
100.0 / 90.8
MACD / Sig / Hist
1,135.756 / -54.731 / 1,190.486
EMA20 / 60 / 120
69,995 / 69,060 / 67,351
ADX14 / ADX7
15.7 / 31.1
BBW
0.2062
ATR14_n
0.0503
CCI20
384.3
VolChg1d
126.1%
ValChg1d
148.7%
OBV
491,846
OBV_Chg3d
698,310
2026-01-21
종가 73,800.00
RSI14 / RSI2 / RSI7
60.4 / 92.8 / 70.4
StochRSI K / D
100.0 / 81.6
MACD / Sig / Hist
176.257 / -352.352 / 528.609
EMA20 / 60 / 120
68,816 / 68,649 / 67,119
ADX14 / ADX7
12.8 / 24.1
BBW
0.1247
ATR14_n
0.0471
CCI20
225.7
VolChg1d
-51.9%
ValChg1d
-50.5%
OBV
196,161
OBV_Chg3d
327,770
2026-01-20
종가 71,700.00
RSI14 / RSI2 / RSI7
56.9 / 88.5 / 65.1
StochRSI K / D
100.0 / 63.1
MACD / Sig / Hist
-297.471 / -484.430 / 186.959
EMA20 / 60 / 120
68,291 / 68,458 / 66,854
ADX14 / ADX7
11.4 / 20.4
BBW
0.1066
ATR14_n
0.0471
CCI20
137.5
VolChg1d
263.1%
ValChg1d
296.3%
OBV
136,412
OBV_Chg3d
135,966
2026-01-19
종가 65,700.00
RSI14 / RSI2 / RSI7
43.5 / 8.2 / 38.0
StochRSI K / D
0.2 / 26.3
MACD / Sig / Hist
-684.201 / -531.414 / -152.786
EMA20 / 60 / 120
67,932 / 68,403 / 67,283
ADX14 / ADX7
10.2 / 16.7
BBW
0.1110
ATR14_n
0.0458
CCI20
-100.9
VolChg1d
22.7%
ValChg1d
20.9%
OBV
-228,797
OBV_Chg3d
-212,030
2026-01-16
종가 66,700.00
RSI14 / RSI2 / RSI7
45.7 / 19.5 / 42.8
StochRSI K / D
45.4 / 52.4
MACD / Sig / Hist
-556.736 / -493.195 / -63.541
EMA20 / 60 / 120
68,167 / 68,489 / 67,257
ADX14 / ADX7
10.5 / 15.7
BBW
0.1144
ATR14_n
0.0463
CCI20
-57.7
VolChg1d
-19.9%
ValChg1d
-20.3%
OBV
-74,372
OBV_Chg3d
-45,315
2026-01-15
종가 67,000.00
RSI14 / RSI2 / RSI7
46.4 / 24.5 / 44.2
StochRSI K / D
50.5 / 59.3
MACD / Sig / Hist
-487.782 / -477.310 / -10.472
EMA20 / 60 / 120
68,322 / 68,550 / 67,266
ADX14 / ADX7
11.2 / 17.2
BBW
0.1179
ATR14_n
0.0475
CCI20
-68.6
VolChg1d
-17.1%
ValChg1d
-18.7%
OBV
-13,365
OBV_Chg3d
-46,007
2026-01-14
종가 68,300.00
RSI14 / RSI2 / RSI7
49.2 / 56.1 / 50.4
StochRSI K / D
72.4 / 68.1
MACD / Sig / Hist
-423.223 / -474.692 / 51.469
EMA20 / 60 / 120
68,461 / 68,603 / 67,270
ADX14 / ADX7
12.0 / 18.9
BBW
0.1202
ATR14_n
0.0474
CCI20
0.0
VolChg1d
48.9%
ValChg1d
50.2%
OBV
62,803
OBV_Chg3d
-6,793
2026-01-13
종가 67,700.00
RSI14 / RSI2 / RSI7
47.8 / 37.5 / 47.5
StochRSI K / D
61.8 / 63.8
MACD / Sig / Hist
-466.958 / -487.454 / 20.496
EMA20 / 60 / 120
68,478 / 68,589 / 67,035
ADX14 / ADX7
12.1 / 19.4
BBW
0.1210
ATR14_n
0.0486
CCI20
-10.1
VolChg1d
67.0%
ValChg1d
65.0%
OBV
92,332
OBV_Chg3d
55,084
2026-01-12
종가 68,500.00
RSI14 / RSI2 / RSI7
49.5 / 52.2 / 50.9
StochRSI K / D
74.6 / 65.9
MACD / Sig / Hist
-455.097 / -492.748 / 37.650
EMA20 / 60 / 120
68,559 / 68,659 / 67,399
ADX14 / ADX7
12.3 / 20.2
BBW
0.1207
ATR14_n
0.0490
CCI20
9.2
VolChg1d
-76.0%
ValChg1d
-76.5%
OBV
-155,246
OBV_Chg3d
38,525
2026-01-09
종가 70,000.00
RSI14 / RSI2 / RSI7
52.6 / 82.7 / 57.5
StochRSI K / D
81.9 / 57.3
MACD / Sig / Hist
-514.715 / -502.246 / -12.469
EMA20 / 60 / 120
68,566 / 68,686 / 67,581
ADX14 / ADX7
12.0 / 19.4
BBW
0.1222
ATR14_n
0.0494
CCI20
-10.0
VolChg1d
96.5%
ValChg1d
108.7%
OBV
-279,667
OBV_Chg3d
-97,184
2026-01-08
종가 65,900.00
RSI14 / RSI2 / RSI7
43.5 / 14.6 / 38.8
StochRSI K / D
23.4 / 32.7
MACD / Sig / Hist
-735.981 / -499.129 / -236.852
EMA20 / 60 / 120
68,415 / 68,641 / 67,540
ADX14 / ADX7
11.8 / 18.4
BBW
0.1222
ATR14_n
0.0498
CCI20
-129.2
VolChg1d
-54.7%
ValChg1d
-54.8%
OBV
-433,404
OBV_Chg3d
-312,566
2026-01-07
종가 66,100.00
RSI14 / RSI2 / RSI7
43.9 / 16.1 / 39.5
StochRSI K / D
25.8 / 41.9
MACD / Sig / Hist
-590.237 / -439.916 / -150.321
EMA20 / 60 / 120
68,679 / 68,734 / 67,567
ADX14 / ADX7
12.2 / 18.2
BBW
0.1202
ATR14_n
0.0508
CCI20
-124.7
VolChg1d
180.1%
ValChg1d
172.7%
OBV
-355,146
OBV_Chg3d
-167,177
2026-01-06
종가 67,900.00
RSI14 / RSI2 / RSI7
47.4 / 30.8 / 46.2
StochRSI K / D
48.1 / 58.0
MACD / Sig / Hist
-415.935 / -402.252 / -13.683
EMA20 / 60 / 120
68,951 / 68,804 / 67,418
ADX14 / ADX7
12.7 / 18.1
BBW
0.1151
ATR14_n
0.0492
CCI20
-16.3
VolChg1d
-8.2%
ValChg1d
-11.4%
OBV
-16,038
OBV_Chg3d
108,364
2026-01-02
종가 70,000.00
RSI14 / RSI2 / RSI7
51.9 / 81.6 / 56.4
StochRSI K / D
77.5 / 53.1
MACD / Sig / Hist
-561.977 / -405.467 / -156.510
EMA20 / 60 / 120
68,921 / 68,693 / 66,531
ADX14 / ADX7
13.3 / 19.7
BBW
0.1140
ATR14_n
0.0456
CCI20
9.3
VolChg1d
332.0%
ValChg1d
354.1%
OBV
372,663
OBV_Chg3d
126,218
