예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
코오롱
002020
KOSPI
51,100.00
기준일: 2025-12-05
-3600 (-6.58%)
전일 종가 대비
시장
KOSPI
최근 거래량
234,914
코드
002020
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 52.6 · 중립 (RSI2 15.1, RSI7 46.5)
추세 강함 (ADX 39.9)
변동성 낮음 (~0%)
거래대금 양호 (약 120.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
52.6 / 15.1 / 46.5
RSI 52.6 · 중립 (RSI2 15.1, RSI7 46.5)
StochRSI (K/D)
8.2 / 40.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,968.58 / 1,880.22 / 88.37
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
50,810 / 47,306 / 43,678
단기·중기·장기 이동평균 구조
ADX14 / ADX7
39.9 / 43.1
추세 강함 (ADX 39.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.69%
일 평균 변동폭 (가격 대비 비율)
CCI20
71.4
±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.
44.4%
상승 비율
55.6%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 51,100.00 | 52.56 | 15.10 | 46.50 | 8.2 | 40.7 | 1,968.5826 | 1,880.2174 | 88.3651 | 50,810.45 | 47,305.51 | 43,677.96 | 39.9 | 43.1 | 0.2090 | 0.0669 | 71.4 | 267.4% | 243.2% | 14,344,862 | -75,710 |
| 2025-12-04 | 54,700.00 | 61.57 | 78.75 | 65.09 | 78.1 | 73.2 | 2,219.0835 | 1,858.1261 | 360.9573 | 50,779.97 | 47,176.88 | 43,553.22 | 40.8 | 48.5 | 0.2379 | 0.0600 | 119.3 | -32.9% | -31.9% | 14,579,776 | 99,909 |
| 2025-12-03 | 53,900.00 | 60.16 | 60.02 | 62.22 | 67.2 | 68.2 | 2,139.9854 | 1,767.8790 | 372.1064 | 50,367.33 | 46,909.46 | 43,040.74 | 40.9 | 51.0 | 0.2261 | 0.0619 | 105.4 | 60.7% | 61.9% | 27,104,575 | -38,350 |
| 2025-12-02 | 53,500.00 | 59.47 | 48.73 | 60.83 | 61.9 | 69.2 | 2,089.3612 | 1,674.8524 | 414.5088 | 49,995.47 | 46,672.49 | 42,858.24 | 41.1 | 54.7 | 0.2310 | 0.0622 | 135.3 | -20.2% | -21.1% | 27,009,309 | 165,983 |
| 2025-12-01 | 54,100.00 | 60.94 | 61.83 | 63.84 | 73.3 | 76.5 | 2,035.0829 | 1,571.2252 | 463.8576 | 49,626.57 | 46,441.05 | 42,679.38 | 39.9 | 52.8 | 0.2252 | 0.0640 | 180.9 | -75.2% | -75.8% | 27,068,604 | 178,103 |
| 2025-11-28 | 55,500.00 | 64.39 | 90.07 | 70.83 | 100.0 | 79.8 | 1,875.1119 | 1,455.2608 | 419.8511 | 49,155.69 | 46,181.43 | 42,487.44 | 38.5 | 50.2 | 0.2130 | 0.0633 | 215.2 | 535.1% | 592.5% | 27,142,925 | 382,305 |
| 2025-11-27 | 50,900.00 | 56.96 | 60.23 | 57.81 | 56.3 | 59.5 | 1,501.1110 | 1,350.2981 | 150.8129 | 48,487.87 | 45,865.54 | 42,268.74 | 37.1 | 47.2 | 0.1922 | 0.0651 | 118.6 | -63.7% | -64.0% | 26,843,326 | -32,276 |
| 2025-11-26 | 51,400.00 | 58.18 | 71.99 | 60.32 | 76.4 | 62.8 | 1,470.2791 | 1,312.5948 | 157.6842 | 48,233.96 | 45,694.88 | 42,123.68 | 36.7 | 48.2 | 0.2030 | 0.0667 | 94.2 | 13.0% | 21.1% | 26,890,501 | -50,114 |
| 2025-11-25 | 47,950.00 | 51.50 | 14.15 | 46.61 | 24.1 | 49.2 | 1,358.6314 | 1,273.1738 | 85.4576 | 47,900.69 | 45,501.49 | 41,967.77 | 36.4 | 49.6 | 0.1965 | 0.0694 | 48.2 | 76.9% | 69.8% | 26,760,620 | -325,239 |
| 2025-11-24 | 49,950.00 | 56.35 | 35.24 | 56.27 | 62.0 | 74.4 | 1,547.6392 | 1,251.8094 | 295.8298 | 47,895.50 | 45,418.49 | 41,867.23 | 36.4 | 53.4 | 0.1983 | 0.0666 | 105.2 | -55.2% | -56.4% | 26,875,602 | 47,264 |
| 2025-11-21 | 51,300.00 | 59.88 | 70.88 | 63.94 | 89.7 | 86.8 | 1,562.7343 | 1,177.8519 | 384.8824 | 47,679.24 | 45,264.88 | 41,731.39 | 35.2 | 51.7 | 0.1922 | 0.0661 | 141.4 | -43.6% | -44.1% | 26,940,615 | -9,263 |
| 2025-11-20 | 51,800.00 | 61.20 | 87.21 | 66.83 | 100.0 | 84.0 | 1,421.8160 | 1,081.6314 | 340.1847 | 47,298.10 | 45,060.30 | 41,570.57 | 33.9 | 49.7 | 0.1779 | 0.0643 | 180.3 | 111.9% | 126.5% | 27,085,859 | 414,457 |
| 2025-11-19 | 48,450.00 | 55.04 | 43.92 | 55.19 | 62.8 | 68.0 | 1,170.3629 | 996.5852 | 173.7778 | 46,824.22 | 44,831.83 | 41,398.65 | 32.2 | 46.3 | 0.1504 | 0.0665 | 108.9 | -56.4% | -57.0% | 26,828,338 | 338,423 |
| 2025-11-18 | 49,200.00 | 56.92 | 70.71 | 59.17 | 80.3 | 73.1 | 1,173.4849 | 953.1408 | 220.3441 | 46,653.08 | 44,709.18 | 41,280.14 | 31.1 | 44.6 | 0.1543 | 0.0668 | 125.5 | 53.4% | 55.0% | 26,949,878 | 195,576 |
| 2025-11-17 | 48,700.00 | 55.99 | 63.23 | 57.42 | 72.1 | 65.8 | 1,084.0370 | 898.0547 | 185.9823 | 46,384.99 | 44,556.95 | 41,147.03 | 30.0 | 42.7 | 0.1463 | 0.0675 | 107.6 | -31.4% | -28.7% | 26,671,402 | 131,352 |
2025-12-05
종가 51,100.00
RSI14 / RSI2 / RSI7
52.6 / 15.1 / 46.5
StochRSI K / D
8.2 / 40.7
MACD / Sig / Hist
1,968.583 / 1,880.217 / 88.365
EMA20 / 60 / 120
50,810 / 47,306 / 43,678
ADX14 / ADX7
39.9 / 43.1
BBW
0.2090
ATR14_n
0.0669
CCI20
71.4
VolChg1d
267.4%
ValChg1d
243.2%
OBV
14,344,862
OBV_Chg3d
-75,710
2025-12-04
종가 54,700.00
RSI14 / RSI2 / RSI7
61.6 / 78.8 / 65.1
StochRSI K / D
78.1 / 73.2
MACD / Sig / Hist
2,219.084 / 1,858.126 / 360.957
EMA20 / 60 / 120
50,780 / 47,177 / 43,553
ADX14 / ADX7
40.8 / 48.5
BBW
0.2379
ATR14_n
0.0600
CCI20
119.3
VolChg1d
-32.9%
ValChg1d
-31.9%
OBV
14,579,776
OBV_Chg3d
99,909
2025-12-03
종가 53,900.00
RSI14 / RSI2 / RSI7
60.2 / 60.0 / 62.2
StochRSI K / D
67.2 / 68.2
MACD / Sig / Hist
2,139.985 / 1,767.879 / 372.106
EMA20 / 60 / 120
50,367 / 46,909 / 43,041
ADX14 / ADX7
40.9 / 51.0
BBW
0.2261
ATR14_n
0.0619
CCI20
105.4
VolChg1d
60.7%
ValChg1d
61.9%
OBV
27,104,575
OBV_Chg3d
-38,350
2025-12-02
종가 53,500.00
RSI14 / RSI2 / RSI7
59.5 / 48.7 / 60.8
StochRSI K / D
61.9 / 69.2
MACD / Sig / Hist
2,089.361 / 1,674.852 / 414.509
EMA20 / 60 / 120
49,995 / 46,672 / 42,858
ADX14 / ADX7
41.1 / 54.7
BBW
0.2310
ATR14_n
0.0622
CCI20
135.3
VolChg1d
-20.2%
ValChg1d
-21.1%
OBV
27,009,309
OBV_Chg3d
165,983
2025-12-01
종가 54,100.00
RSI14 / RSI2 / RSI7
60.9 / 61.8 / 63.8
StochRSI K / D
73.3 / 76.5
MACD / Sig / Hist
2,035.083 / 1,571.225 / 463.858
EMA20 / 60 / 120
49,627 / 46,441 / 42,679
ADX14 / ADX7
39.9 / 52.8
BBW
0.2252
ATR14_n
0.0640
CCI20
180.9
VolChg1d
-75.2%
ValChg1d
-75.8%
OBV
27,068,604
OBV_Chg3d
178,103
2025-11-28
종가 55,500.00
RSI14 / RSI2 / RSI7
64.4 / 90.1 / 70.8
StochRSI K / D
100.0 / 79.8
MACD / Sig / Hist
1,875.112 / 1,455.261 / 419.851
EMA20 / 60 / 120
49,156 / 46,181 / 42,487
ADX14 / ADX7
38.5 / 50.2
BBW
0.2130
ATR14_n
0.0633
CCI20
215.2
VolChg1d
535.1%
ValChg1d
592.5%
OBV
27,142,925
OBV_Chg3d
382,305
2025-11-27
종가 50,900.00
RSI14 / RSI2 / RSI7
57.0 / 60.2 / 57.8
StochRSI K / D
56.3 / 59.5
MACD / Sig / Hist
1,501.111 / 1,350.298 / 150.813
EMA20 / 60 / 120
48,488 / 45,866 / 42,269
ADX14 / ADX7
37.1 / 47.2
BBW
0.1922
ATR14_n
0.0651
CCI20
118.6
VolChg1d
-63.7%
ValChg1d
-64.0%
OBV
26,843,326
OBV_Chg3d
-32,276
2025-11-26
종가 51,400.00
RSI14 / RSI2 / RSI7
58.2 / 72.0 / 60.3
StochRSI K / D
76.4 / 62.8
MACD / Sig / Hist
1,470.279 / 1,312.595 / 157.684
EMA20 / 60 / 120
48,234 / 45,695 / 42,124
ADX14 / ADX7
36.7 / 48.2
BBW
0.2030
ATR14_n
0.0667
CCI20
94.2
VolChg1d
13.0%
ValChg1d
21.1%
OBV
26,890,501
OBV_Chg3d
-50,114
2025-11-25
종가 47,950.00
RSI14 / RSI2 / RSI7
51.5 / 14.2 / 46.6
StochRSI K / D
24.1 / 49.2
MACD / Sig / Hist
1,358.631 / 1,273.174 / 85.458
EMA20 / 60 / 120
47,901 / 45,501 / 41,968
ADX14 / ADX7
36.4 / 49.6
BBW
0.1965
ATR14_n
0.0694
CCI20
48.2
VolChg1d
76.9%
ValChg1d
69.8%
OBV
26,760,620
OBV_Chg3d
-325,239
2025-11-24
종가 49,950.00
RSI14 / RSI2 / RSI7
56.4 / 35.2 / 56.3
StochRSI K / D
62.0 / 74.4
MACD / Sig / Hist
1,547.639 / 1,251.809 / 295.830
EMA20 / 60 / 120
47,895 / 45,418 / 41,867
ADX14 / ADX7
36.4 / 53.4
BBW
0.1983
ATR14_n
0.0666
CCI20
105.2
VolChg1d
-55.2%
ValChg1d
-56.4%
OBV
26,875,602
OBV_Chg3d
47,264
2025-11-21
종가 51,300.00
RSI14 / RSI2 / RSI7
59.9 / 70.9 / 63.9
StochRSI K / D
89.7 / 86.8
MACD / Sig / Hist
1,562.734 / 1,177.852 / 384.882
EMA20 / 60 / 120
47,679 / 45,265 / 41,731
ADX14 / ADX7
35.2 / 51.7
BBW
0.1922
ATR14_n
0.0661
CCI20
141.4
VolChg1d
-43.6%
ValChg1d
-44.1%
OBV
26,940,615
OBV_Chg3d
-9,263
2025-11-20
종가 51,800.00
RSI14 / RSI2 / RSI7
61.2 / 87.2 / 66.8
StochRSI K / D
100.0 / 84.0
MACD / Sig / Hist
1,421.816 / 1,081.631 / 340.185
EMA20 / 60 / 120
47,298 / 45,060 / 41,571
ADX14 / ADX7
33.9 / 49.7
BBW
0.1779
ATR14_n
0.0643
CCI20
180.3
VolChg1d
111.9%
ValChg1d
126.5%
OBV
27,085,859
OBV_Chg3d
414,457
2025-11-19
종가 48,450.00
RSI14 / RSI2 / RSI7
55.0 / 43.9 / 55.2
StochRSI K / D
62.8 / 68.0
MACD / Sig / Hist
1,170.363 / 996.585 / 173.778
EMA20 / 60 / 120
46,824 / 44,832 / 41,399
ADX14 / ADX7
32.2 / 46.3
BBW
0.1504
ATR14_n
0.0665
CCI20
108.9
VolChg1d
-56.4%
ValChg1d
-57.0%
OBV
26,828,338
OBV_Chg3d
338,423
2025-11-18
종가 49,200.00
RSI14 / RSI2 / RSI7
56.9 / 70.7 / 59.2
StochRSI K / D
80.3 / 73.1
MACD / Sig / Hist
1,173.485 / 953.141 / 220.344
EMA20 / 60 / 120
46,653 / 44,709 / 41,280
ADX14 / ADX7
31.1 / 44.6
BBW
0.1543
ATR14_n
0.0668
CCI20
125.5
VolChg1d
53.4%
ValChg1d
55.0%
OBV
26,949,878
OBV_Chg3d
195,576
2025-11-17
종가 48,700.00
RSI14 / RSI2 / RSI7
56.0 / 63.2 / 57.4
StochRSI K / D
72.1 / 65.8
MACD / Sig / Hist
1,084.037 / 898.055 / 185.982
EMA20 / 60 / 120
46,385 / 44,557 / 41,147
ADX14 / ADX7
30.0 / 42.7
BBW
0.1463
ATR14_n
0.0675
CCI20
107.6
VolChg1d
-31.4%
ValChg1d
-28.7%
OBV
26,671,402
OBV_Chg3d
131,352
