예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
코람코더원리츠
417310
KOSPI
8,790.00
기준일: 2026-01-23
+50 (+0.57%)
전일 종가 대비
시장
KOSPI
최근 거래량
75,954
코드
417310
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 62.7 · 강한 모멘텀 (RSI2 64.4, RSI7 57.7)
추세 강함 (ADX 43.8)
변동성 낮음 (~0%)
거래대금 보통 (약 6.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
62.7 / 64.4 / 57.7
RSI 62.7 · 강한 모멘텀 (RSI2 64.4, RSI7 57.7)
StochRSI (K/D)
19.0 / 16.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
187.19 / 235.93 / -48.74
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
8,639 / 7,963 / 7,248
단기·중기·장기 이동평균 구조
ADX14 / ADX7
43.8 / 26.9
추세 강함 (ADX 43.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.51%
일 평균 변동폭 (가격 대비 비율)
CCI20
63.7
±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.
100%
상승 비율
0%
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 | 8,790.00 | 62.70 | 64.37 | 57.65 | 19.0 | 16.5 | 187.1895 | 235.9307 | -48.7412 | 8,638.73 | 7,963.15 | 7,247.91 | 43.8 | 26.9 | 0.0346 | 0.0251 | 63.7 | -58.8% | -58.5% | 4,852,745 | 149,585 |
| 2026-01-22 | 8,740.00 | 60.95 | 45.28 | 53.13 | 8.0 | 14.0 | 196.0536 | 248.1160 | -52.0625 | 8,622.81 | 7,935.12 | 7,222.00 | 46.0 | 28.5 | 0.0355 | 0.0264 | -47.9 | 66.6% | 67.4% | 4,776,791 | 252,530 |
| 2026-01-21 | 8,700.00 | 59.55 | 30.36 | 49.44 | 0.0 | 20.0 | 209.6066 | 261.1317 | -51.5251 | 8,610.47 | 7,907.83 | 7,196.48 | 48.3 | 30.3 | 0.0366 | 0.0256 | 61.5 | -38.2% | -39.6% | 4,592,676 | 220,503 |
| 2026-01-20 | 8,900.00 | 71.47 | 95.38 | 74.67 | 59.7 | 40.0 | 227.9273 | 274.0103 | -46.0830 | 8,601.04 | 7,881.57 | 7,176.66 | 49.0 | 30.6 | 0.0504 | 0.0250 | 134.6 | 17.6% | 19.4% | 4,663,938 | 416,243 |
| 2026-01-19 | 8,770.00 | 67.55 | 84.80 | 64.61 | 30.6 | 20.4 | 227.6344 | 285.5311 | -57.8967 | 8,569.58 | 7,847.05 | 7,147.68 | 49.4 | 29.1 | 0.0640 | 0.0254 | 63.2 | 78.4% | 79.6% | 4,501,253 | 83,511 |
| 2026-01-16 | 8,710.00 | 65.52 | 67.74 | 58.01 | 16.9 | 10.2 | 237.1851 | 300.0043 | -62.8192 | 8,548.48 | 7,815.98 | 7,122.52 | 50.3 | 31.2 | 0.0781 | 0.0265 | 48.7 | -44.6% | -44.1% | 4,311,585 | -135,405 |
| 2026-01-15 | 8,640.00 | 63.01 | 6.57 | 48.38 | 0.0 | 3.4 | 252.0353 | 315.7091 | -63.6739 | 8,531.48 | 7,785.68 | 7,095.84 | 51.3 | 33.5 | 0.0855 | 0.0273 | 13.7 | 130.2% | 128.6% | 4,226,329 | -144,334 |
| 2026-01-14 | 8,700.00 | 66.88 | 35.10 | 58.18 | 3.8 | 6.9 | 274.4508 | 331.6276 | -57.1769 | 8,520.05 | 7,756.72 | 7,069.89 | 53.0 | 37.5 | 0.0923 | 0.0280 | 54.9 | -12.5% | -12.6% | 4,380,162 | 9,499 |
| 2026-01-13 | 8,710.00 | 67.52 | 54.97 | 59.91 | 9.4 | 9.9 | 292.9596 | 345.9213 | -52.9617 | 8,501.11 | 7,724.86 | 7,043.59 | 53.8 | 41.0 | 0.1109 | 0.0290 | 57.5 | -26.8% | -26.7% | 4,415,525 | 237,386 |
| 2026-01-12 | 8,700.00 | 67.23 | 37.19 | 58.86 | 6.9 | 10.4 | 311.3091 | 359.1683 | -47.8592 | 8,479.12 | 7,689.88 | 7,000.70 | 54.7 | 45.0 | 0.1363 | 0.0295 | 44.8 | -35.2% | -35.2% | 4,519,188 | 48,734 |
| 2026-01-09 | 8,700.00 | 67.23 | 37.19 | 58.86 | 6.9 | 14.0 | 331.2163 | 371.1358 | -39.9195 | 8,455.87 | 7,654.98 | 6,965.81 | 56.0 | 52.5 | 0.1470 | 0.0299 | 51.0 | 43.4% | 43.9% | 4,619,728 | -137,845 |
| 2026-01-08 | 8,670.00 | 66.45 | 10.76 | 56.34 | 0.0 | 21.1 | 351.8053 | 381.1157 | -29.3104 | 8,430.17 | 7,619.55 | 6,936.67 | 56.9 | 59.4 | 0.1541 | 0.0310 | 65.6 | -39.8% | -40.2% | 4,458,669 | -394,929 |
| 2026-01-07 | 8,730.00 | 69.53 | 18.57 | 62.95 | 0.0 | 42.3 | 376.0217 | 388.4433 | -12.4216 | 8,404.93 | 7,583.94 | 6,907.54 | 57.6 | 65.6 | 0.1633 | 0.0312 | 84.5 | 94.3% | 91.7% | 4,570,994 | -121,841 |
| 2026-01-06 | 8,850.00 | 76.06 | 67.94 | 78.82 | 78.1 | 84.5 | 395.3525 | 391.5493 | 3.8032 | 8,370.71 | 7,544.98 | 6,875.82 | 57.8 | 70.3 | 0.1656 | 0.0312 | 105.6 | -40.3% | -40.4% | 4,794,752 | 200,793 |
| 2026-01-02 | 8,840.00 | 76.71 | 83.81 | 80.84 | 91.7 | 88.7 | 402.7319 | 387.7387 | 14.9932 | 8,262.39 | 7,453.12 | 6,797.08 | 57.2 | 75.2 | 0.1676 | 0.0327 | 106.5 | 33.0% | 35.3% | 4,610,333 | 193,335 |
2026-01-23
종가 8,790.00
RSI14 / RSI2 / RSI7
62.7 / 64.4 / 57.7
StochRSI K / D
19.0 / 16.5
MACD / Sig / Hist
187.190 / 235.931 / -48.741
EMA20 / 60 / 120
8,639 / 7,963 / 7,248
ADX14 / ADX7
43.8 / 26.9
BBW
0.0346
ATR14_n
0.0251
CCI20
63.7
VolChg1d
-58.8%
ValChg1d
-58.5%
OBV
4,852,745
OBV_Chg3d
149,585
2026-01-22
종가 8,740.00
RSI14 / RSI2 / RSI7
61.0 / 45.3 / 53.1
StochRSI K / D
8.0 / 14.0
MACD / Sig / Hist
196.054 / 248.116 / -52.063
EMA20 / 60 / 120
8,623 / 7,935 / 7,222
ADX14 / ADX7
46.0 / 28.5
BBW
0.0355
ATR14_n
0.0264
CCI20
-47.9
VolChg1d
66.6%
ValChg1d
67.4%
OBV
4,776,791
OBV_Chg3d
252,530
2026-01-21
종가 8,700.00
RSI14 / RSI2 / RSI7
59.6 / 30.4 / 49.4
StochRSI K / D
0.0 / 20.0
MACD / Sig / Hist
209.607 / 261.132 / -51.525
EMA20 / 60 / 120
8,610 / 7,908 / 7,196
ADX14 / ADX7
48.3 / 30.3
BBW
0.0366
ATR14_n
0.0256
CCI20
61.5
VolChg1d
-38.2%
ValChg1d
-39.6%
OBV
4,592,676
OBV_Chg3d
220,503
2026-01-20
종가 8,900.00
RSI14 / RSI2 / RSI7
71.5 / 95.4 / 74.7
StochRSI K / D
59.7 / 40.0
MACD / Sig / Hist
227.927 / 274.010 / -46.083
EMA20 / 60 / 120
8,601 / 7,882 / 7,177
ADX14 / ADX7
49.0 / 30.6
BBW
0.0504
ATR14_n
0.0250
CCI20
134.6
VolChg1d
17.6%
ValChg1d
19.4%
OBV
4,663,938
OBV_Chg3d
416,243
2026-01-19
종가 8,770.00
RSI14 / RSI2 / RSI7
67.6 / 84.8 / 64.6
StochRSI K / D
30.6 / 20.4
MACD / Sig / Hist
227.634 / 285.531 / -57.897
EMA20 / 60 / 120
8,570 / 7,847 / 7,148
ADX14 / ADX7
49.4 / 29.1
BBW
0.0640
ATR14_n
0.0254
CCI20
63.2
VolChg1d
78.4%
ValChg1d
79.6%
OBV
4,501,253
OBV_Chg3d
83,511
2026-01-16
종가 8,710.00
RSI14 / RSI2 / RSI7
65.5 / 67.7 / 58.0
StochRSI K / D
16.9 / 10.2
MACD / Sig / Hist
237.185 / 300.004 / -62.819
EMA20 / 60 / 120
8,548 / 7,816 / 7,123
ADX14 / ADX7
50.3 / 31.2
BBW
0.0781
ATR14_n
0.0265
CCI20
48.7
VolChg1d
-44.6%
ValChg1d
-44.1%
OBV
4,311,585
OBV_Chg3d
-135,405
2026-01-15
종가 8,640.00
RSI14 / RSI2 / RSI7
63.0 / 6.6 / 48.4
StochRSI K / D
0.0 / 3.4
MACD / Sig / Hist
252.035 / 315.709 / -63.674
EMA20 / 60 / 120
8,531 / 7,786 / 7,096
ADX14 / ADX7
51.3 / 33.5
BBW
0.0855
ATR14_n
0.0273
CCI20
13.7
VolChg1d
130.2%
ValChg1d
128.6%
OBV
4,226,329
OBV_Chg3d
-144,334
2026-01-14
종가 8,700.00
RSI14 / RSI2 / RSI7
66.9 / 35.1 / 58.2
StochRSI K / D
3.8 / 6.9
MACD / Sig / Hist
274.451 / 331.628 / -57.177
EMA20 / 60 / 120
8,520 / 7,757 / 7,070
ADX14 / ADX7
53.0 / 37.5
BBW
0.0923
ATR14_n
0.0280
CCI20
54.9
VolChg1d
-12.5%
ValChg1d
-12.6%
OBV
4,380,162
OBV_Chg3d
9,499
2026-01-13
종가 8,710.00
RSI14 / RSI2 / RSI7
67.5 / 55.0 / 59.9
StochRSI K / D
9.4 / 9.9
MACD / Sig / Hist
292.960 / 345.921 / -52.962
EMA20 / 60 / 120
8,501 / 7,725 / 7,044
ADX14 / ADX7
53.8 / 41.0
BBW
0.1109
ATR14_n
0.0290
CCI20
57.5
VolChg1d
-26.8%
ValChg1d
-26.7%
OBV
4,415,525
OBV_Chg3d
237,386
2026-01-12
종가 8,700.00
RSI14 / RSI2 / RSI7
67.2 / 37.2 / 58.9
StochRSI K / D
6.9 / 10.4
MACD / Sig / Hist
311.309 / 359.168 / -47.859
EMA20 / 60 / 120
8,479 / 7,690 / 7,001
ADX14 / ADX7
54.7 / 45.0
BBW
0.1363
ATR14_n
0.0295
CCI20
44.8
VolChg1d
-35.2%
ValChg1d
-35.2%
OBV
4,519,188
OBV_Chg3d
48,734
2026-01-09
종가 8,700.00
RSI14 / RSI2 / RSI7
67.2 / 37.2 / 58.9
StochRSI K / D
6.9 / 14.0
MACD / Sig / Hist
331.216 / 371.136 / -39.920
EMA20 / 60 / 120
8,456 / 7,655 / 6,966
ADX14 / ADX7
56.0 / 52.5
BBW
0.1470
ATR14_n
0.0299
CCI20
51.0
VolChg1d
43.4%
ValChg1d
43.9%
OBV
4,619,728
OBV_Chg3d
-137,845
2026-01-08
종가 8,670.00
RSI14 / RSI2 / RSI7
66.5 / 10.8 / 56.3
StochRSI K / D
0.0 / 21.1
MACD / Sig / Hist
351.805 / 381.116 / -29.310
EMA20 / 60 / 120
8,430 / 7,620 / 6,937
ADX14 / ADX7
56.9 / 59.4
BBW
0.1541
ATR14_n
0.0310
CCI20
65.6
VolChg1d
-39.8%
ValChg1d
-40.2%
OBV
4,458,669
OBV_Chg3d
-394,929
2026-01-07
종가 8,730.00
RSI14 / RSI2 / RSI7
69.5 / 18.6 / 63.0
StochRSI K / D
0.0 / 42.3
MACD / Sig / Hist
376.022 / 388.443 / -12.422
EMA20 / 60 / 120
8,405 / 7,584 / 6,908
ADX14 / ADX7
57.6 / 65.6
BBW
0.1633
ATR14_n
0.0312
CCI20
84.5
VolChg1d
94.3%
ValChg1d
91.7%
OBV
4,570,994
OBV_Chg3d
-121,841
2026-01-06
종가 8,850.00
RSI14 / RSI2 / RSI7
76.1 / 67.9 / 78.8
StochRSI K / D
78.1 / 84.5
MACD / Sig / Hist
395.353 / 391.549 / 3.803
EMA20 / 60 / 120
8,371 / 7,545 / 6,876
ADX14 / ADX7
57.8 / 70.3
BBW
0.1656
ATR14_n
0.0312
CCI20
105.6
VolChg1d
-40.3%
ValChg1d
-40.4%
OBV
4,794,752
OBV_Chg3d
200,793
2026-01-02
종가 8,840.00
RSI14 / RSI2 / RSI7
76.7 / 83.8 / 80.8
StochRSI K / D
91.7 / 88.7
MACD / Sig / Hist
402.732 / 387.739 / 14.993
EMA20 / 60 / 120
8,262 / 7,453 / 6,797
ADX14 / ADX7
57.2 / 75.2
BBW
0.1676
ATR14_n
0.0327
CCI20
106.5
VolChg1d
33.0%
ValChg1d
35.3%
OBV
4,610,333
OBV_Chg3d
193,335
