예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
클로봇
466100
KOSDAQ
66,900.00
기준일: 2026-01-23
-3300 (-4.70%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,042,259
코드
466100
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 57.3 · 모멘텀 양호 (RSI2 12.4, RSI7 50.9)
추세 강함 (ADX 43.5)
변동성 낮음 (~0%)
거래대금 상위 (약 697.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
57.3 / 12.4 / 50.9
RSI 57.3 · 모멘텀 양호 (RSI2 12.4, RSI7 50.9)
StochRSI (K/D)
26.2 / 45.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
4,169.87 / 3,919.06 / 250.81
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
64,506 / 53,969 / 43,982
단기·중기·장기 이동평균 구조
ADX14 / ADX7
43.5 / 46.4
추세 강함 (ADX 43.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
8.52%
일 평균 변동폭 (가격 대비 비율)
CCI20
49.7
±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.
42.1%
상승 비율
57.9%
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 | 66,900.00 | 57.25 | 12.37 | 50.94 | 26.2 | 45.8 | 4,169.8742 | 3,919.0635 | 250.8107 | 64,505.84 | 53,968.88 | 43,981.84 | 43.5 | 46.4 | 0.3446 | 0.0852 | 49.7 | -23.7% | -27.3% | 254,605,187 | -4,788,792 |
| 2026-01-22 | 70,200.00 | 63.61 | 28.29 | 62.04 | 51.4 | 65.4 | 4,505.3160 | 3,856.3608 | 648.9552 | 64,253.83 | 53,530.53 | 43,596.66 | 43.5 | 46.9 | 0.3437 | 0.0838 | 103.5 | -42.6% | -44.9% | 255,647,446 | -6,987,485 |
| 2026-01-21 | 73,100.00 | 69.95 | 65.10 | 74.23 | 76.5 | 79.3 | 4,531.9298 | 3,694.1220 | 837.8078 | 63,627.91 | 52,965.47 | 43,149.54 | 42.6 | 44.5 | 0.3404 | 0.0790 | 131.7 | -26.6% | -27.1% | 257,013,572 | -926,773 |
| 2026-01-20 | 73,600.00 | 71.08 | 73.32 | 76.45 | 81.0 | 82.2 | 4,204.7117 | 3,484.6769 | 720.0347 | 62,630.85 | 52,281.40 | 42,632.01 | 41.3 | 39.5 | 0.3171 | 0.0777 | 185.4 | -31.0% | -32.9% | 259,645,257 | 8,413,426 |
| 2026-01-19 | 75,700.00 | 75.88 | 99.79 | 85.67 | 100.0 | 83.4 | 3,674.9503 | 3,304.6124 | 370.3379 | 61,476.21 | 51,572.09 | 42,237.10 | 39.8 | 33.7 | 0.2844 | 0.0686 | 190.7 | -32.6% | -23.8% | 261,402,262 | 12,853,873 |
| 2026-01-16 | 67,000.00 | 67.42 | 99.19 | 74.93 | 99.5 | 66.8 | 2,731.5443 | 3,212.0121 | -480.4678 | 59,978.97 | 50,758.08 | 41,711.59 | 38.7 | 28.1 | 0.2195 | 0.0709 | 124.0 | 480.2% | 521.0% | 255,975,995 | 8,761,520 |
| 2026-01-15 | 62,600.00 | 60.99 | 96.75 | 62.88 | 46.2 | 34.0 | 2,373.5145 | 3,332.1290 | -958.6145 | 59,239.91 | 50,207.51 | 41,286.57 | 38.0 | 22.9 | 0.2106 | 0.0677 | -23.6 | 99.2% | 105.8% | 249,016,203 | 2,621,281 |
| 2026-01-14 | 60,600.00 | 57.44 | 89.80 | 54.32 | 30.4 | 21.7 | 2,330.0145 | 3,571.7826 | -1,241.7682 | 58,886.22 | 49,787.43 | 40,928.36 | 39.2 | 26.1 | 0.2158 | 0.0699 | -41.3 | -26.5% | -25.9% | 247,816,708 | 2,236,301 |
| 2026-01-13 | 60,100.00 | 56.53 | 86.09 | 51.94 | 20.1 | 13.1 | 2,444.2540 | 3,882.2484 | -1,437.9944 | 58,705.82 | 49,415.56 | 40,548.71 | 40.0 | 27.7 | 0.2166 | 0.0726 | -56.7 | 0.6% | 3.2% | 248,003,182 | 2,088,283 |
| 2026-01-12 | 58,600.00 | 53.75 | 69.33 | 44.53 | 10.6 | 6.1 | 2,605.3562 | 4,241.6790 | -1,636.3229 | 58,559.06 | 49,070.05 | 40,378.31 | 41.2 | 31.1 | 0.2676 | 0.0761 | -77.2 | 79.3% | 84.0% | 244,009,249 | 643,215 |
| 2026-01-09 | 57,100.00 | 50.84 | 22.97 | 36.08 | 0.7 | 1.6 | 2,925.9340 | 4,650.8583 | -1,724.9244 | 58,554.75 | 48,722.79 | 39,842.30 | 42.8 | 34.9 | 0.3024 | 0.0788 | -80.0 | -27.4% | -27.3% | 251,092,795 | 1,034,247 |
| 2026-01-08 | 57,000.00 | 50.65 | 18.88 | 35.52 | 0.0 | 2.5 | 3,445.1968 | 5,082.0894 | -1,636.8926 | 58,707.88 | 48,438.82 | 39,552.26 | 45.0 | 36.3 | 0.3524 | 0.0814 | -49.8 | -48.1% | -49.7% | 250,638,580 | -715,473 |
| 2026-01-07 | 58,800.00 | 54.19 | 36.15 | 41.09 | 8.7 | 5.0 | 4,068.0349 | 5,491.3126 | -1,423.2776 | 58,887.66 | 48,148.61 | 39,259.02 | 46.9 | 39.0 | 0.4143 | 0.0801 | -29.3 | -6.9% | -4.7% | 251,264,095 | -1,025,716 |
| 2026-01-06 | 57,400.00 | 51.75 | 0.92 | 34.21 | 0.0 | 1.2 | 4,620.6193 | 5,847.2211 | -1,226.6018 | 58,896.88 | 47,767.49 | 38,746.45 | 49.1 | 42.1 | 0.4984 | 0.0826 | -8.4 | 38.4% | 29.6% | 255,784,646 | -2,231,263 |
| 2026-01-02 | 63,000.00 | 64.18 | 14.37 | 55.42 | 0.0 | 4.9 | 5,921.8233 | 6,342.0605 | -420.2372 | 58,818.08 | 46,967.59 | 38,016.43 | 52.6 | 54.0 | 0.6086 | 0.0744 | 35.8 | -39.8% | -39.8% | 260,006,339 | 394,993 |
2026-01-23
종가 66,900.00
RSI14 / RSI2 / RSI7
57.3 / 12.4 / 50.9
StochRSI K / D
26.2 / 45.8
MACD / Sig / Hist
4,169.874 / 3,919.064 / 250.811
EMA20 / 60 / 120
64,506 / 53,969 / 43,982
ADX14 / ADX7
43.5 / 46.4
BBW
0.3446
ATR14_n
0.0852
CCI20
49.7
VolChg1d
-23.7%
ValChg1d
-27.3%
OBV
254,605,187
OBV_Chg3d
-4,788,792
2026-01-22
종가 70,200.00
RSI14 / RSI2 / RSI7
63.6 / 28.3 / 62.0
StochRSI K / D
51.4 / 65.4
MACD / Sig / Hist
4,505.316 / 3,856.361 / 648.955
EMA20 / 60 / 120
64,254 / 53,531 / 43,597
ADX14 / ADX7
43.5 / 46.9
BBW
0.3437
ATR14_n
0.0838
CCI20
103.5
VolChg1d
-42.6%
ValChg1d
-44.9%
OBV
255,647,446
OBV_Chg3d
-6,987,485
2026-01-21
종가 73,100.00
RSI14 / RSI2 / RSI7
70.0 / 65.1 / 74.2
StochRSI K / D
76.5 / 79.3
MACD / Sig / Hist
4,531.930 / 3,694.122 / 837.808
EMA20 / 60 / 120
63,628 / 52,965 / 43,150
ADX14 / ADX7
42.6 / 44.5
BBW
0.3404
ATR14_n
0.0790
CCI20
131.7
VolChg1d
-26.6%
ValChg1d
-27.1%
OBV
257,013,572
OBV_Chg3d
-926,773
2026-01-20
종가 73,600.00
RSI14 / RSI2 / RSI7
71.1 / 73.3 / 76.5
StochRSI K / D
81.0 / 82.2
MACD / Sig / Hist
4,204.712 / 3,484.677 / 720.035
EMA20 / 60 / 120
62,631 / 52,281 / 42,632
ADX14 / ADX7
41.3 / 39.5
BBW
0.3171
ATR14_n
0.0777
CCI20
185.4
VolChg1d
-31.0%
ValChg1d
-32.9%
OBV
259,645,257
OBV_Chg3d
8,413,426
2026-01-19
종가 75,700.00
RSI14 / RSI2 / RSI7
75.9 / 99.8 / 85.7
StochRSI K / D
100.0 / 83.4
MACD / Sig / Hist
3,674.950 / 3,304.612 / 370.338
EMA20 / 60 / 120
61,476 / 51,572 / 42,237
ADX14 / ADX7
39.8 / 33.7
BBW
0.2844
ATR14_n
0.0686
CCI20
190.7
VolChg1d
-32.6%
ValChg1d
-23.8%
OBV
261,402,262
OBV_Chg3d
12,853,873
2026-01-16
종가 67,000.00
RSI14 / RSI2 / RSI7
67.4 / 99.2 / 74.9
StochRSI K / D
99.5 / 66.8
MACD / Sig / Hist
2,731.544 / 3,212.012 / -480.468
EMA20 / 60 / 120
59,979 / 50,758 / 41,712
ADX14 / ADX7
38.7 / 28.1
BBW
0.2195
ATR14_n
0.0709
CCI20
124.0
VolChg1d
480.2%
ValChg1d
521.0%
OBV
255,975,995
OBV_Chg3d
8,761,520
2026-01-15
종가 62,600.00
RSI14 / RSI2 / RSI7
61.0 / 96.8 / 62.9
StochRSI K / D
46.2 / 34.0
MACD / Sig / Hist
2,373.515 / 3,332.129 / -958.615
EMA20 / 60 / 120
59,240 / 50,208 / 41,287
ADX14 / ADX7
38.0 / 22.9
BBW
0.2106
ATR14_n
0.0677
CCI20
-23.6
VolChg1d
99.2%
ValChg1d
105.8%
OBV
249,016,203
OBV_Chg3d
2,621,281
2026-01-14
종가 60,600.00
RSI14 / RSI2 / RSI7
57.4 / 89.8 / 54.3
StochRSI K / D
30.4 / 21.7
MACD / Sig / Hist
2,330.015 / 3,571.783 / -1,241.768
EMA20 / 60 / 120
58,886 / 49,787 / 40,928
ADX14 / ADX7
39.2 / 26.1
BBW
0.2158
ATR14_n
0.0699
CCI20
-41.3
VolChg1d
-26.5%
ValChg1d
-25.9%
OBV
247,816,708
OBV_Chg3d
2,236,301
2026-01-13
종가 60,100.00
RSI14 / RSI2 / RSI7
56.5 / 86.1 / 51.9
StochRSI K / D
20.1 / 13.1
MACD / Sig / Hist
2,444.254 / 3,882.248 / -1,437.994
EMA20 / 60 / 120
58,706 / 49,416 / 40,549
ADX14 / ADX7
40.0 / 27.7
BBW
0.2166
ATR14_n
0.0726
CCI20
-56.7
VolChg1d
0.6%
ValChg1d
3.2%
OBV
248,003,182
OBV_Chg3d
2,088,283
2026-01-12
종가 58,600.00
RSI14 / RSI2 / RSI7
53.8 / 69.3 / 44.5
StochRSI K / D
10.6 / 6.1
MACD / Sig / Hist
2,605.356 / 4,241.679 / -1,636.323
EMA20 / 60 / 120
58,559 / 49,070 / 40,378
ADX14 / ADX7
41.2 / 31.1
BBW
0.2676
ATR14_n
0.0761
CCI20
-77.2
VolChg1d
79.3%
ValChg1d
84.0%
OBV
244,009,249
OBV_Chg3d
643,215
2026-01-09
종가 57,100.00
RSI14 / RSI2 / RSI7
50.8 / 23.0 / 36.1
StochRSI K / D
0.7 / 1.6
MACD / Sig / Hist
2,925.934 / 4,650.858 / -1,724.924
EMA20 / 60 / 120
58,555 / 48,723 / 39,842
ADX14 / ADX7
42.8 / 34.9
BBW
0.3024
ATR14_n
0.0788
CCI20
-80.0
VolChg1d
-27.4%
ValChg1d
-27.3%
OBV
251,092,795
OBV_Chg3d
1,034,247
2026-01-08
종가 57,000.00
RSI14 / RSI2 / RSI7
50.7 / 18.9 / 35.5
StochRSI K / D
0.0 / 2.5
MACD / Sig / Hist
3,445.197 / 5,082.089 / -1,636.893
EMA20 / 60 / 120
58,708 / 48,439 / 39,552
ADX14 / ADX7
45.0 / 36.3
BBW
0.3524
ATR14_n
0.0814
CCI20
-49.8
VolChg1d
-48.1%
ValChg1d
-49.7%
OBV
250,638,580
OBV_Chg3d
-715,473
2026-01-07
종가 58,800.00
RSI14 / RSI2 / RSI7
54.2 / 36.2 / 41.1
StochRSI K / D
8.7 / 5.0
MACD / Sig / Hist
4,068.035 / 5,491.313 / -1,423.278
EMA20 / 60 / 120
58,888 / 48,149 / 39,259
ADX14 / ADX7
46.9 / 39.0
BBW
0.4143
ATR14_n
0.0801
CCI20
-29.3
VolChg1d
-6.9%
ValChg1d
-4.7%
OBV
251,264,095
OBV_Chg3d
-1,025,716
2026-01-06
종가 57,400.00
RSI14 / RSI2 / RSI7
51.8 / 0.9 / 34.2
StochRSI K / D
0.0 / 1.2
MACD / Sig / Hist
4,620.619 / 5,847.221 / -1,226.602
EMA20 / 60 / 120
58,897 / 47,767 / 38,746
ADX14 / ADX7
49.1 / 42.1
BBW
0.4984
ATR14_n
0.0826
CCI20
-8.4
VolChg1d
38.4%
ValChg1d
29.6%
OBV
255,784,646
OBV_Chg3d
-2,231,263
2026-01-02
종가 63,000.00
RSI14 / RSI2 / RSI7
64.2 / 14.4 / 55.4
StochRSI K / D
0.0 / 4.9
MACD / Sig / Hist
5,921.823 / 6,342.061 / -420.237
EMA20 / 60 / 120
58,818 / 46,968 / 38,016
ADX14 / ADX7
52.6 / 54.0
BBW
0.6086
ATR14_n
0.0744
CCI20
35.8
VolChg1d
-39.8%
ValChg1d
-39.8%
OBV
260,006,339
OBV_Chg3d
394,993
