컨텍 (451760) - 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.

컨텍

451760

KOSDAQ

20,500.00

기준일: 2026-01-23

+100 (+0.49%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

15,124,664

코드

451760

사이트

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

RSI 82.4 · 과열 (RSI2 98.3, RSI7 86.7) 추세 강함 (ADX 66.7) 변동성 낮음 (~0%) 거래대금 상위 (약 3,100.6억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

82.4 / 98.3 / 86.7

RSI 82.4 · 과열 (RSI2 98.3, RSI7 86.7)

StochRSI (K/D)

97.3 / 87.2

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

2,360.25 / 1,748.92 / 611.33

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

14,848 / 11,626 / 10,350

단기·중기·장기 이동평균 구조

ADX14 / ADX7

66.7 / 82.5

추세 강함 (ADX 66.7)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

9.55%

일 평균 변동폭 (가격 대비 비율)

CCI20

228.2

±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.

68.8%

상승 비율

31.3%

하락 비율

유사 패턴 발생 수: 16회 · 평균 다음날 수익률: +1.86%

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	20,500.00	82.36	98.34	86.73	97.3	87.2	2,360.2506	1,748.9187	611.3320	14,847.84	11,625.84	10,350.21	66.7	82.5	0.7638	0.0955	228.2	-62.7%	-62.5%	236,065,252	89,102,423
2026-01-22	20,400.00	82.20	98.24	86.54	96.5	77.1	2,129.4347	1,596.0857	533.3490	14,252.88	11,325.02	10,179.62	64.9	80.4	0.7104	0.0929	261.8	21.2%	36.6%	220,940,588	123,187,166
2026-01-21	18,100.00	77.85	94.67	81.05	73.1	57.7	1,814.0378	1,462.7484	351.2894	13,605.81	11,017.40	10,007.85	63.0	78.0	0.6086	0.0857	213.4	-32.0%	-31.6%	180,412,589	86,921,499
2026-01-20	17,990.00	77.61	94.39	80.73	71.8	42.2	1,619.2683	1,374.9197	244.3485	13,132.74	10,778.73	9,884.92	61.3	75.7	0.5965	0.0795	176.2	1,054.5%	1,353.5%	146,944,705	47,247,991
2026-01-19	14,290.00	65.95	59.64	62.21	9.3	12.6	1,358.3161	1,313.8215	44.4945	12,621.45	10,536.90	9,773.25	59.6	73.4	0.5533	0.0850	75.9	-31.5%	-29.7%	97,703,138	8,255,900
2026-01-16	13,920.00	64.22	41.51	58.82	0.0	15.8	1,382.2188	1,302.6889	79.5300	12,445.82	10,411.90	9,718.42	58.6	73.4	0.6105	0.0900	76.0	-39.1%	-42.4%	93,414,729	19,033,522
2026-01-15	14,720.00	71.52	80.71	70.55	37.8	31.6	1,430.3025	1,282.8064	147.4961	12,290.64	10,292.98	9,647.80	57.5	73.4	0.6520	0.0861	97.4	-32.1%	-26.9%	99,638,477	20,725,072
2026-01-14	13,680.00	66.99	50.04	62.14	12.9	25.5	1,389.4157	1,245.9323	143.4834	12,034.92	10,142.91	9,562.56	56.4	73.4	0.6563	0.0908	83.8	231.9%	243.7%	89,421,161	23,823,984
2026-01-13	13,210.00	64.64	22.00	57.43	0.0	38.1	1,422.9164	1,210.0699	212.8464	11,861.75	10,021.11	9,475.92	55.2	73.4	0.6929	0.0852	82.9	-66.0%	-68.7%	74,426,704	1,018,525
2026-01-12	14,370.00	77.29	71.54	77.95	71.6	76.2	1,492.8263	1,156.8586	335.9677	11,719.83	9,913.05	9,413.88	54.1	74.5	0.7373	0.0776	126.2	71.5%	76.9%	78,900,889	7,057,098
2026-01-09	13,930.00	75.61	50.33	75.05	64.5	80.8	1,442.2389	1,072.8743	369.3646	11,440.86	9,760.08	9,312.66	52.2	72.9	0.7506	0.0752	123.3	415.5%	395.6%	65,614,187	-5,279,244
2026-01-08	14,490.00	82.86	95.73	87.61	100.0	97.0	1,401.4868	980.5332	420.9536	11,178.85	9,618.73	9,235.06	50.4	71.7	0.7590	0.0719	144.2	53.7%	61.4%	73,379,692	228,437
2026-01-07	13,800.00	80.75	90.40	84.95	96.7	93.9	1,272.0688	875.2948	396.7740	10,830.31	9,453.60	9,146.74	48.3	69.3	0.7333	0.0760	134.3	-56.6%	-55.1%	71,873,317	47,083,229
2026-01-06	13,330.00	79.12	83.27	82.79	90.1	91.2	1,158.6268	776.0876	382.5393	10,517.71	9,309.35	9,096.87	46.1	67.1	0.7100	0.0809	145.9	-95.3%	-95.4%	70,854,602	53,099,310
2026-01-02	11,790.00	74.58	85.91	77.97	87.5	84.4	866.1029	589.3641	276.7387	9,875.54	9,023.94	8,931.44	41.3	61.4	0.6166	0.0751	114.0	246.5%	266.0%	24,729,735	4,966,010

2026-01-23 종가 20,500.00

RSI14 / RSI2 / RSI7

82.4 / 98.3 / 86.7

StochRSI K / D

97.3 / 87.2

MACD / Sig / Hist

2,360.251 / 1,748.919 / 611.332

EMA20 / 60 / 120

14,848 / 11,626 / 10,350

ADX14 / ADX7

66.7 / 82.5

BBW

0.7638

ATR14_n

0.0955

CCI20

228.2

VolChg1d

-62.7%

ValChg1d

-62.5%

OBV

236,065,252

OBV_Chg3d

89,102,423

2026-01-22 종가 20,400.00

RSI14 / RSI2 / RSI7

82.2 / 98.2 / 86.5

StochRSI K / D

96.5 / 77.1

MACD / Sig / Hist

2,129.435 / 1,596.086 / 533.349

EMA20 / 60 / 120

14,253 / 11,325 / 10,180

ADX14 / ADX7

64.9 / 80.4

BBW

0.7104

ATR14_n

0.0929

CCI20

261.8

VolChg1d

21.2%

ValChg1d

36.6%

OBV

220,940,588

OBV_Chg3d

123,187,166

2026-01-21 종가 18,100.00

RSI14 / RSI2 / RSI7

77.9 / 94.7 / 81.1

StochRSI K / D

73.1 / 57.7

MACD / Sig / Hist

1,814.038 / 1,462.748 / 351.289

EMA20 / 60 / 120

13,606 / 11,017 / 10,008

ADX14 / ADX7

63.0 / 78.0

BBW

0.6086

ATR14_n

0.0857

CCI20

213.4

VolChg1d

-32.0%

ValChg1d

-31.6%

OBV

180,412,589

OBV_Chg3d

86,921,499

2026-01-20 종가 17,990.00

RSI14 / RSI2 / RSI7

77.6 / 94.4 / 80.7

StochRSI K / D

71.8 / 42.2

MACD / Sig / Hist

1,619.268 / 1,374.920 / 244.349

EMA20 / 60 / 120

13,133 / 10,779 / 9,885

ADX14 / ADX7

61.3 / 75.7

BBW

0.5965

ATR14_n

0.0795

CCI20

176.2

VolChg1d

1,054.5%

ValChg1d

1,353.5%

OBV

146,944,705

OBV_Chg3d

47,247,991

2026-01-19 종가 14,290.00

RSI14 / RSI2 / RSI7

66.0 / 59.6 / 62.2

StochRSI K / D

9.3 / 12.6

MACD / Sig / Hist

1,358.316 / 1,313.822 / 44.495

EMA20 / 60 / 120

12,621 / 10,537 / 9,773

ADX14 / ADX7

59.6 / 73.4

BBW

0.5533

ATR14_n

0.0850

CCI20

75.9

VolChg1d

-31.5%

ValChg1d

-29.7%

OBV

97,703,138

OBV_Chg3d

8,255,900

2026-01-16 종가 13,920.00

RSI14 / RSI2 / RSI7

64.2 / 41.5 / 58.8

StochRSI K / D

0.0 / 15.8

MACD / Sig / Hist

1,382.219 / 1,302.689 / 79.530

EMA20 / 60 / 120

12,446 / 10,412 / 9,718

ADX14 / ADX7

58.6 / 73.4

BBW

0.6105

ATR14_n

0.0900

CCI20

76.0

VolChg1d

-39.1%

ValChg1d

-42.4%

OBV

93,414,729

OBV_Chg3d

19,033,522

2026-01-15 종가 14,720.00

RSI14 / RSI2 / RSI7

71.5 / 80.7 / 70.6

StochRSI K / D

37.8 / 31.6

MACD / Sig / Hist

1,430.303 / 1,282.806 / 147.496

EMA20 / 60 / 120

12,291 / 10,293 / 9,648

ADX14 / ADX7

57.5 / 73.4

BBW

0.6520

ATR14_n

0.0861

CCI20

97.4

VolChg1d

-32.1%

ValChg1d

-26.9%

OBV

99,638,477

OBV_Chg3d

20,725,072

2026-01-14 종가 13,680.00

RSI14 / RSI2 / RSI7

67.0 / 50.0 / 62.1

StochRSI K / D

12.9 / 25.5

MACD / Sig / Hist

1,389.416 / 1,245.932 / 143.483

EMA20 / 60 / 120

12,035 / 10,143 / 9,563

ADX14 / ADX7

56.4 / 73.4

BBW

0.6563

ATR14_n

0.0908

CCI20

83.8

VolChg1d

231.9%

ValChg1d

243.7%

OBV

89,421,161

OBV_Chg3d

23,823,984

2026-01-13 종가 13,210.00

RSI14 / RSI2 / RSI7

64.6 / 22.0 / 57.4

StochRSI K / D

0.0 / 38.1

MACD / Sig / Hist

1,422.916 / 1,210.070 / 212.846

EMA20 / 60 / 120

11,862 / 10,021 / 9,476

ADX14 / ADX7

55.2 / 73.4

BBW

0.6929

ATR14_n

0.0852

CCI20

82.9

VolChg1d

-66.0%

ValChg1d

-68.7%

OBV

74,426,704

OBV_Chg3d

1,018,525

2026-01-12 종가 14,370.00

RSI14 / RSI2 / RSI7

77.3 / 71.5 / 78.0

StochRSI K / D

71.6 / 76.2

MACD / Sig / Hist

1,492.826 / 1,156.859 / 335.968

EMA20 / 60 / 120

11,720 / 9,913 / 9,414

ADX14 / ADX7

54.1 / 74.5

BBW

0.7373

ATR14_n

0.0776

CCI20

126.2

VolChg1d

71.5%

ValChg1d

76.9%

OBV

78,900,889

OBV_Chg3d

7,057,098

2026-01-09 종가 13,930.00

RSI14 / RSI2 / RSI7

75.6 / 50.3 / 75.1

StochRSI K / D

64.5 / 80.8

MACD / Sig / Hist

1,442.239 / 1,072.874 / 369.365

EMA20 / 60 / 120

11,441 / 9,760 / 9,313

ADX14 / ADX7

52.2 / 72.9

BBW

0.7506

ATR14_n

0.0752

CCI20

123.3

VolChg1d

415.5%

ValChg1d

395.6%

OBV

65,614,187

OBV_Chg3d

-5,279,244

2026-01-08 종가 14,490.00

RSI14 / RSI2 / RSI7

82.9 / 95.7 / 87.6

StochRSI K / D

100.0 / 97.0

MACD / Sig / Hist

1,401.487 / 980.533 / 420.954

EMA20 / 60 / 120

11,179 / 9,619 / 9,235

ADX14 / ADX7

50.4 / 71.7

BBW

0.7590

ATR14_n

0.0719

CCI20

144.2

VolChg1d

53.7%

ValChg1d

61.4%

OBV

73,379,692

OBV_Chg3d

228,437

2026-01-07 종가 13,800.00

RSI14 / RSI2 / RSI7

80.8 / 90.4 / 85.0

StochRSI K / D

96.7 / 93.9

MACD / Sig / Hist

1,272.069 / 875.295 / 396.774

EMA20 / 60 / 120

10,830 / 9,454 / 9,147

ADX14 / ADX7

48.3 / 69.3

BBW

0.7333

ATR14_n

0.0760

CCI20

134.3

VolChg1d

-56.6%

ValChg1d

-55.1%

OBV

71,873,317

OBV_Chg3d

47,083,229

2026-01-06 종가 13,330.00

RSI14 / RSI2 / RSI7

79.1 / 83.3 / 82.8

StochRSI K / D

90.1 / 91.2

MACD / Sig / Hist

1,158.627 / 776.088 / 382.539

EMA20 / 60 / 120

10,518 / 9,309 / 9,097

ADX14 / ADX7

46.1 / 67.1

BBW

0.7100

ATR14_n

0.0809

CCI20

145.9

VolChg1d

-95.3%

ValChg1d

-95.4%

OBV

70,854,602

OBV_Chg3d

53,099,310

2026-01-02 종가 11,790.00

RSI14 / RSI2 / RSI7

74.6 / 85.9 / 78.0

StochRSI K / D

87.5 / 84.4

MACD / Sig / Hist

866.103 / 589.364 / 276.739

EMA20 / 60 / 120

9,876 / 9,024 / 8,931

ADX14 / ADX7

41.3 / 61.4

BBW

0.6166

ATR14_n

0.0751

CCI20

114.0

VolChg1d

246.5%

ValChg1d

266.0%

OBV

24,729,735

OBV_Chg3d

4,966,010

컨텍 (451760) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색