기아 (000270) - 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.

기아

000270

KOSPI

159,000.00

기준일: 2026-01-23

-5600 (-3.40%) 전일 종가 대비

시장

KOSPI

최근 거래량

2,309,982

코드

000270

사이트

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

RSI 64.6 · 강한 모멘텀 (RSI2 25.4, RSI7 59.9) 추세 강함 (ADX 52.4) 변동성 낮음 (~0%) 거래대금 상위 (약 3,672.9억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

64.6 / 25.4 / 59.9

RSI 64.6 · 강한 모멘텀 (RSI2 25.4, RSI7 59.9)

StochRSI (K/D)

28.8 / 48.5

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

11,816.02 / 8,901.45 / 2,914.56

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

144,604 / 128,307 / 119,017

단기·중기·장기 이동평균 구조

ADX14 / ADX7

52.4 / 74.1

추세 강함 (ADX 52.4)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

5.12%

일 평균 변동폭 (가격 대비 비율)

CCI20

89.3

±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.

37.5%

상승 비율

62.5%

하락 비율

유사 패턴 발생 수: 8회 · 평균 다음날 수익률: -0.19%

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	159,000.00	64.56	25.40	59.90	28.8	48.5	11,816.0163	8,901.4520	2,914.5643	144,603.71	128,306.92	119,016.54	52.4	74.1	0.5257	0.0512	89.3	-23.5%	-26.1%	24,435,251	-1,562,437
2026-01-22	164,600.00	70.14	43.30	68.22	50.4	68.1	12,086.3067	8,172.8110	3,913.4958	143,088.31	127,266.47	118,344.55	51.9	78.3	0.5279	0.0494	133.8	-19.8%	-23.3%	26,745,233	-2,009,588
2026-01-21	172,100.00	78.60	82.03	81.16	85.7	85.9	11,685.3129	7,194.4370	4,490.8759	140,823.92	126,000.93	117,567.15	49.6	76.8	0.5109	0.0454	166.4	36.6%	43.5%	29,764,807	4,614,768
2026-01-20	163,900.00	75.61	64.83	77.09	75.9	86.1	10,239.8766	6,071.6917	4,168.1849	137,531.70	124,444.18	116,705.11	47.1	75.2	0.4584	0.0444	200.9	-23.5%	-26.0%	25,567,599	-1,499,850
2026-01-19	169,500.00	82.95	96.29	88.26	100.0	96.4	9,080.9682	5,029.6564	4,051.3118	134,756.09	123,102.98	115,873.16	43.9	71.5	0.4146	0.0394	231.2	53.6%	72.3%	29,652,393	4,292,470
2026-01-16	151,100.00	75.78	81.70	80.16	91.4	92.7	6,899.5576	4,016.9098	2,882.6478	131,098.83	121,510.22	114,782.16	40.5	67.2	0.3160	0.0381	227.9	-22.7%	-23.4%	27,067,460	3,315,865
2026-01-15	152,500.00	78.10	96.06	83.94	100.0	94.1	5,888.3165	3,296.2478	2,592.0686	128,993.45	120,507.17	114,171.77	37.2	62.5	0.2733	0.0359	253.9	15.5%	23.2%	29,414,959	8,193,955
2026-01-14	143,000.00	72.87	90.24	77.88	100.0	88.2	4,369.4113	2,648.2307	1,721.1806	126,519.07	119,422.67	113,527.60	34.0	57.3	0.1969	0.0352	262.4	3.9%	9.2%	26,379,772	3,601,109
2026-01-13	136,000.00	67.57	78.61	70.98	89.6	76.3	3,334.4249	2,217.8933	1,116.5316	124,784.24	118,632.94	113,119.44	30.8	51.6	0.1454	0.0341	204.6	62.5%	70.9%	23,058,580	2,469,686
2026-01-12	129,300.00	60.75	50.23	60.98	52.2	63.0	2,677.6790	1,938.7788	738.9001	123,603.63	118,037.16	112,659.12	28.4	46.3	0.1148	0.0345	207.0	4.1%	1.0%	21,573,830	-1,470,645
2026-01-09	133,200.00	68.54	81.81	73.64	94.9	73.9	2,482.6820	1,754.0990	728.5830	123,004.01	117,644.27	112,274.05	25.8	40.1	0.1057	0.0305	240.4	6.2%	13.2%	24,043,241	2,828,193
2026-01-08	124,900.00	57.87	45.03	57.58	36.3	52.8	1,800.5560	1,571.9533	228.6027	121,930.75	117,116.95	111,922.35	23.6	34.1	0.0735	0.0297	152.0	-48.6%	-50.3%	22,546,487	191,971
2026-01-07	129,300.00	69.47	97.07	79.61	100.0	69.3	1,748.8161	1,514.8026	234.0135	121,618.20	116,853.12	111,704.24	21.7	28.2	0.0749	0.0265	176.9	140.6%	153.9%	23,956,227	2,302,198
2026-01-06	122,500.00	57.13	72.60	58.64	51.2	38.6	1,209.2395	1,456.1516	-246.9121	120,809.59	116,464.43	111,713.62	19.9	21.6	0.0557	0.0244	55.0	62.7%	62.5%	20,347,932	-999,342
2026-01-05	122,600.00	57.45	77.34	59.41	37.5	25.9	1,195.4698	1,517.9281	-322.4582	120,631.65	116,247.15	111,408.97	19.2	18.0	0.0573	0.0236	10.5	25.0%	27.1%	22,108,464	433,857

2026-01-23 종가 159,000.00

RSI14 / RSI2 / RSI7

64.6 / 25.4 / 59.9

StochRSI K / D

28.8 / 48.5

MACD / Sig / Hist

11,816.016 / 8,901.452 / 2,914.564

EMA20 / 60 / 120

144,604 / 128,307 / 119,017

ADX14 / ADX7

52.4 / 74.1

BBW

0.5257

ATR14_n

0.0512

CCI20

89.3

VolChg1d

-23.5%

ValChg1d

-26.1%

OBV

24,435,251

OBV_Chg3d

-1,562,437

2026-01-22 종가 164,600.00

RSI14 / RSI2 / RSI7

70.1 / 43.3 / 68.2

StochRSI K / D

50.4 / 68.1

MACD / Sig / Hist

12,086.307 / 8,172.811 / 3,913.496

EMA20 / 60 / 120

143,088 / 127,266 / 118,345

ADX14 / ADX7

51.9 / 78.3

BBW

0.5279

ATR14_n

0.0494

CCI20

133.8

VolChg1d

-19.8%

ValChg1d

-23.3%

OBV

26,745,233

OBV_Chg3d

-2,009,588

2026-01-21 종가 172,100.00

RSI14 / RSI2 / RSI7

78.6 / 82.0 / 81.2

StochRSI K / D

85.7 / 85.9

MACD / Sig / Hist

11,685.313 / 7,194.437 / 4,490.876

EMA20 / 60 / 120

140,824 / 126,001 / 117,567

ADX14 / ADX7

49.6 / 76.8

BBW

0.5109

ATR14_n

0.0454

CCI20

166.4

VolChg1d

36.6%

ValChg1d

43.5%

OBV

29,764,807

OBV_Chg3d

4,614,768

2026-01-20 종가 163,900.00

RSI14 / RSI2 / RSI7

75.6 / 64.8 / 77.1

StochRSI K / D

75.9 / 86.1

MACD / Sig / Hist

10,239.877 / 6,071.692 / 4,168.185

EMA20 / 60 / 120

137,532 / 124,444 / 116,705

ADX14 / ADX7

47.1 / 75.2

BBW

0.4584

ATR14_n

0.0444

CCI20

200.9

VolChg1d

-23.5%

ValChg1d

-26.0%

OBV

25,567,599

OBV_Chg3d

-1,499,850

2026-01-19 종가 169,500.00

RSI14 / RSI2 / RSI7

83.0 / 96.3 / 88.3

StochRSI K / D

100.0 / 96.4

MACD / Sig / Hist

9,080.968 / 5,029.656 / 4,051.312

EMA20 / 60 / 120

134,756 / 123,103 / 115,873

ADX14 / ADX7

43.9 / 71.5

BBW

0.4146

ATR14_n

0.0394

CCI20

231.2

VolChg1d

53.6%

ValChg1d

72.3%

OBV

29,652,393

OBV_Chg3d

4,292,470

2026-01-16 종가 151,100.00

RSI14 / RSI2 / RSI7

75.8 / 81.7 / 80.2

StochRSI K / D

91.4 / 92.7

MACD / Sig / Hist

6,899.558 / 4,016.910 / 2,882.648

EMA20 / 60 / 120

131,099 / 121,510 / 114,782

ADX14 / ADX7

40.5 / 67.2

BBW

0.3160

ATR14_n

0.0381

CCI20

227.9

VolChg1d

-22.7%

ValChg1d

-23.4%

OBV

27,067,460

OBV_Chg3d

3,315,865

2026-01-15 종가 152,500.00

RSI14 / RSI2 / RSI7

78.1 / 96.1 / 83.9

StochRSI K / D

100.0 / 94.1

MACD / Sig / Hist

5,888.317 / 3,296.248 / 2,592.069

EMA20 / 60 / 120

128,993 / 120,507 / 114,172

ADX14 / ADX7

37.2 / 62.5

BBW

0.2733

ATR14_n

0.0359

CCI20

253.9

VolChg1d

15.5%

ValChg1d

23.2%

OBV

29,414,959

OBV_Chg3d

8,193,955

2026-01-14 종가 143,000.00

RSI14 / RSI2 / RSI7

72.9 / 90.2 / 77.9

StochRSI K / D

100.0 / 88.2

MACD / Sig / Hist

4,369.411 / 2,648.231 / 1,721.181

EMA20 / 60 / 120

126,519 / 119,423 / 113,528

ADX14 / ADX7

34.0 / 57.3

BBW

0.1969

ATR14_n

0.0352

CCI20

262.4

VolChg1d

3.9%

ValChg1d

9.2%

OBV

26,379,772

OBV_Chg3d

3,601,109

2026-01-13 종가 136,000.00

RSI14 / RSI2 / RSI7

67.6 / 78.6 / 71.0

StochRSI K / D

89.6 / 76.3

MACD / Sig / Hist

3,334.425 / 2,217.893 / 1,116.532

EMA20 / 60 / 120

124,784 / 118,633 / 113,119

ADX14 / ADX7

30.8 / 51.6

BBW

0.1454

ATR14_n

0.0341

CCI20

204.6

VolChg1d

62.5%

ValChg1d

70.9%

OBV

23,058,580

OBV_Chg3d

2,469,686

2026-01-12 종가 129,300.00

RSI14 / RSI2 / RSI7

60.8 / 50.2 / 61.0

StochRSI K / D

52.2 / 63.0

MACD / Sig / Hist

2,677.679 / 1,938.779 / 738.900

EMA20 / 60 / 120

123,604 / 118,037 / 112,659

ADX14 / ADX7

28.4 / 46.3

BBW

0.1148

ATR14_n

0.0345

CCI20

207.0

VolChg1d

4.1%

ValChg1d

1.0%

OBV

21,573,830

OBV_Chg3d

-1,470,645

2026-01-09 종가 133,200.00

RSI14 / RSI2 / RSI7

68.5 / 81.8 / 73.6

StochRSI K / D

94.9 / 73.9

MACD / Sig / Hist

2,482.682 / 1,754.099 / 728.583

EMA20 / 60 / 120

123,004 / 117,644 / 112,274

ADX14 / ADX7

25.8 / 40.1

BBW

0.1057

ATR14_n

0.0305

CCI20

240.4

VolChg1d

6.2%

ValChg1d

13.2%

OBV

24,043,241

OBV_Chg3d

2,828,193

2026-01-08 종가 124,900.00

RSI14 / RSI2 / RSI7

57.9 / 45.0 / 57.6

StochRSI K / D

36.3 / 52.8

MACD / Sig / Hist

1,800.556 / 1,571.953 / 228.603

EMA20 / 60 / 120

121,931 / 117,117 / 111,922

ADX14 / ADX7

23.6 / 34.1

BBW

0.0735

ATR14_n

0.0297

CCI20

152.0

VolChg1d

-48.6%

ValChg1d

-50.3%

OBV

22,546,487

OBV_Chg3d

191,971

2026-01-07 종가 129,300.00

RSI14 / RSI2 / RSI7

69.5 / 97.1 / 79.6

StochRSI K / D

100.0 / 69.3

MACD / Sig / Hist

1,748.816 / 1,514.803 / 234.014

EMA20 / 60 / 120

121,618 / 116,853 / 111,704

ADX14 / ADX7

21.7 / 28.2

BBW

0.0749

ATR14_n

0.0265

CCI20

176.9

VolChg1d

140.6%

ValChg1d

153.9%

OBV

23,956,227

OBV_Chg3d

2,302,198

2026-01-06 종가 122,500.00

RSI14 / RSI2 / RSI7

57.1 / 72.6 / 58.6

StochRSI K / D

51.2 / 38.6

MACD / Sig / Hist

1,209.240 / 1,456.152 / -246.912

EMA20 / 60 / 120

120,810 / 116,464 / 111,714

ADX14 / ADX7

19.9 / 21.6

BBW

0.0557

ATR14_n

0.0244

CCI20

55.0

VolChg1d

62.7%

ValChg1d

62.5%

OBV

20,347,932

OBV_Chg3d

-999,342

2026-01-05 종가 122,600.00

RSI14 / RSI2 / RSI7

57.5 / 77.3 / 59.4

StochRSI K / D

37.5 / 25.9

MACD / Sig / Hist

1,195.470 / 1,517.928 / -322.458

EMA20 / 60 / 120

120,632 / 116,247 / 111,409

ADX14 / ADX7

19.2 / 18.0

BBW

0.0573

ATR14_n

0.0236

CCI20

10.5

VolChg1d

25.0%

ValChg1d

27.1%

OBV

22,108,464

OBV_Chg3d

433,857

기아 (000270) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색