조광피혁 (004700) - 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.

조광피혁

004700

KOSPI

73,700.00

기준일: 2026-01-23

+4100 (+5.89%) 전일 종가 대비

시장

KOSPI

최근 거래량

27,358

코드

004700

사이트

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

RSI 64.3 · 강한 모멘텀 (RSI2 85.2, RSI7 71.2) 추세 양호 (ADX 23.6) 변동성 낮음 (~0%) 거래대금 보통 (약 20.2억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

64.3 / 85.2 / 71.2

RSI 64.3 · 강한 모멘텀 (RSI2 85.2, RSI7 71.2)

StochRSI (K/D)

100.0 / 88.2

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

766.65 / 28.88 / 737.77

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

68,485 / 67,646 / 66,684

단기·중기·장기 이동평균 구조

ADX14 / ADX7

23.6 / 35.8

추세 양호 (ADX 23.6)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

4.39%

일 평균 변동폭 (가격 대비 비율)

CCI20

231.1

±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.

40%

상승 비율

60%

하락 비율

유사 패턴 발생 수: 20회 · 평균 다음날 수익률: -0.09%

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	73,700.00	64.26	85.20	71.24	100.0	88.2	766.6497	28.8791	737.7706	68,485.13	67,646.34	66,683.58	23.6	35.8	0.1441	0.0439	231.1	393.9%	423.0%	182,614	672
2026-01-22	69,600.00	55.30	45.79	58.04	69.3	76.3	356.9308	-155.5636	512.4944	67,936.20	67,441.13	66,565.66	22.4	32.5	0.1171	0.0432	142.6	-73.8%	-74.1%	155,256	-17,654
2026-01-21	70,300.00	57.59	59.27	62.22	79.5	83.4	246.2433	-283.6872	529.9304	67,761.06	67,367.94	66,514.66	22.0	30.9	0.1167	0.0425	224.1	134.1%	128.6%	160,795	-6,068
2026-01-20	72,000.00	63.52	92.24	73.18	100.0	87.2	30.1364	-416.1329	446.2693	67,493.80	67,260.24	66,374.77	21.2	27.7	0.1167	0.0381	156.5	49.4%	61.0%	183,722	11,666
2026-01-19	66,800.00	48.43	47.99	50.14	74.2	74.5	-419.3326	-527.8167	108.4841	67,019.47	67,126.38	66,528.53	21.6	27.3	0.1015	0.0382	-68.5	77.2%	78.5%	166,269	5,495
2026-01-16	66,300.00	46.46	28.36	46.34	63.6	74.7	-457.3372	-554.8880	97.5508	67,042.57	67,125.23	66,408.04	22.0	28.7	0.1109	0.0368	-5.5	19.3%	16.1%	168,604	923
2026-01-15	68,100.00	53.29	88.41	60.59	100.0	85.9	-448.3236	-579.2757	130.9521	67,120.73	67,153.20	66,409.85	23.5	30.6	0.1133	0.0343	39.2	94.0%	94.5%	172,017	3,391
2026-01-14	67,900.00	52.57	86.86	59.40	100.0	71.7	-613.5706	-612.0137	-1.5569	67,017.65	67,121.11	66,381.45	24.3	28.5	0.1168	0.0338	-21.9	56.1%	62.1%	169,156	-1,267
2026-01-13	65,400.00	42.25	21.15	40.01	43.7	43.5	-795.1868	-611.6087	-183.5781	66,924.77	67,091.15	66,323.24	25.9	30.1	0.1239	0.0343	-74.0	-47.4%	-47.7%	170,784	-6,108
2026-01-12	65,700.00	43.30	30.22	42.08	40.6	43.2	-760.8941	-565.7113	-195.1827	67,085.28	67,146.22	66,312.16	26.5	33.5	0.1235	0.0351	-75.4	-46.6%	-46.9%	172,572	-10,404
2026-01-09	66,100.00	44.68	42.32	44.72	47.0	45.8	-736.5520	-516.8388	-219.7132	67,231.09	67,176.37	66,143.28	27.2	37.5	0.1206	0.0353	-77.2	-35.8%	-35.9%	180,124	-1,782
2026-01-08	66,200.00	45.01	44.55	45.33	45.9	44.6	-735.5582	-461.9105	-273.6478	67,350.15	67,212.86	66,144.01	28.0	42.7	0.1190	0.0361	-39.2	-23.2%	-25.5%	183,490	4,199
2026-01-07	68,200.00	52.20	94.17	59.15	77.4	43.3	-733.7726	-393.4986	-340.2741	67,471.22	67,247.19	66,143.07	29.5	47.5	0.1170	0.0346	-36.6	161.0%	173.8%	188,731	11,067
2026-01-06	65,000.00	37.31	46.53	29.79	12.2	9.1	-924.4891	-308.4775	-616.0116	67,394.51	67,225.58	66,206.57	30.6	54.9	0.1187	0.0351	-114.6	60.7%	61.0%	173,031	1,974
2026-01-02	64,500.00	34.52	13.38	23.25	0.0	3.2	-684.0682	13.9550	-698.0232	67,935.68	67,405.98	66,466.23	29.4	57.6	0.1049	0.0362	-202.6	39.9%	37.8%	158,240	-3,335

2026-01-23 종가 73,700.00

RSI14 / RSI2 / RSI7

64.3 / 85.2 / 71.2

StochRSI K / D

100.0 / 88.2

MACD / Sig / Hist

766.650 / 28.879 / 737.771

EMA20 / 60 / 120

68,485 / 67,646 / 66,684

ADX14 / ADX7

23.6 / 35.8

BBW

0.1441

ATR14_n

0.0439

CCI20

231.1

VolChg1d

393.9%

ValChg1d

423.0%

OBV

182,614

OBV_Chg3d

672

2026-01-22 종가 69,600.00

RSI14 / RSI2 / RSI7

55.3 / 45.8 / 58.0

StochRSI K / D

69.3 / 76.3

MACD / Sig / Hist

356.931 / -155.564 / 512.494

EMA20 / 60 / 120

67,936 / 67,441 / 66,566

ADX14 / ADX7

22.4 / 32.5

BBW

0.1171

ATR14_n

0.0432

CCI20

142.6

VolChg1d

-73.8%

ValChg1d

-74.1%

OBV

155,256

OBV_Chg3d

-17,654

2026-01-21 종가 70,300.00

RSI14 / RSI2 / RSI7

57.6 / 59.3 / 62.2

StochRSI K / D

79.5 / 83.4

MACD / Sig / Hist

246.243 / -283.687 / 529.930

EMA20 / 60 / 120

67,761 / 67,368 / 66,515

ADX14 / ADX7

22.0 / 30.9

BBW

0.1167

ATR14_n

0.0425

CCI20

224.1

VolChg1d

134.1%

ValChg1d

128.6%

OBV

160,795

OBV_Chg3d

-6,068

2026-01-20 종가 72,000.00

RSI14 / RSI2 / RSI7

63.5 / 92.2 / 73.2

StochRSI K / D

100.0 / 87.2

MACD / Sig / Hist

30.136 / -416.133 / 446.269

EMA20 / 60 / 120

67,494 / 67,260 / 66,375

ADX14 / ADX7

21.2 / 27.7

BBW

0.1167

ATR14_n

0.0381

CCI20

156.5

VolChg1d

49.4%

ValChg1d

61.0%

OBV

183,722

OBV_Chg3d

11,666

2026-01-19 종가 66,800.00

RSI14 / RSI2 / RSI7

48.4 / 48.0 / 50.1

StochRSI K / D

74.2 / 74.5

MACD / Sig / Hist

-419.333 / -527.817 / 108.484

EMA20 / 60 / 120

67,019 / 67,126 / 66,529

ADX14 / ADX7

21.6 / 27.3

BBW

0.1015

ATR14_n

0.0382

CCI20

-68.5

VolChg1d

77.2%

ValChg1d

78.5%

OBV

166,269

OBV_Chg3d

5,495

2026-01-16 종가 66,300.00

RSI14 / RSI2 / RSI7

46.5 / 28.4 / 46.3

StochRSI K / D

63.6 / 74.7

MACD / Sig / Hist

-457.337 / -554.888 / 97.551

EMA20 / 60 / 120

67,043 / 67,125 / 66,408

ADX14 / ADX7

22.0 / 28.7

BBW

0.1109

ATR14_n

0.0368

CCI20

-5.5

VolChg1d

19.3%

ValChg1d

16.1%

OBV

168,604

OBV_Chg3d

923

2026-01-15 종가 68,100.00

RSI14 / RSI2 / RSI7

53.3 / 88.4 / 60.6

StochRSI K / D

100.0 / 85.9

MACD / Sig / Hist

-448.324 / -579.276 / 130.952

EMA20 / 60 / 120

67,121 / 67,153 / 66,410

ADX14 / ADX7

23.5 / 30.6

BBW

0.1133

ATR14_n

0.0343

CCI20

39.2

VolChg1d

94.0%

ValChg1d

94.5%

OBV

172,017

OBV_Chg3d

3,391

2026-01-14 종가 67,900.00

RSI14 / RSI2 / RSI7

52.6 / 86.9 / 59.4

StochRSI K / D

100.0 / 71.7

MACD / Sig / Hist

-613.571 / -612.014 / -1.557

EMA20 / 60 / 120

67,018 / 67,121 / 66,381

ADX14 / ADX7

24.3 / 28.5

BBW

0.1168

ATR14_n

0.0338

CCI20

-21.9

VolChg1d

56.1%

ValChg1d

62.1%

OBV

169,156

OBV_Chg3d

-1,267

2026-01-13 종가 65,400.00

RSI14 / RSI2 / RSI7

42.3 / 21.2 / 40.0

StochRSI K / D

43.7 / 43.5

MACD / Sig / Hist

-795.187 / -611.609 / -183.578

EMA20 / 60 / 120

66,925 / 67,091 / 66,323

ADX14 / ADX7

25.9 / 30.1

BBW

0.1239

ATR14_n

0.0343

CCI20

-74.0

VolChg1d

-47.4%

ValChg1d

-47.7%

OBV

170,784

OBV_Chg3d

-6,108

2026-01-12 종가 65,700.00

RSI14 / RSI2 / RSI7

43.3 / 30.2 / 42.1

StochRSI K / D

40.6 / 43.2

MACD / Sig / Hist

-760.894 / -565.711 / -195.183

EMA20 / 60 / 120

67,085 / 67,146 / 66,312

ADX14 / ADX7

26.5 / 33.5

BBW

0.1235

ATR14_n

0.0351

CCI20

-75.4

VolChg1d

-46.6%

ValChg1d

-46.9%

OBV

172,572

OBV_Chg3d

-10,404

2026-01-09 종가 66,100.00

RSI14 / RSI2 / RSI7

44.7 / 42.3 / 44.7

StochRSI K / D

47.0 / 45.8

MACD / Sig / Hist

-736.552 / -516.839 / -219.713

EMA20 / 60 / 120

67,231 / 67,176 / 66,143

ADX14 / ADX7

27.2 / 37.5

BBW

0.1206

ATR14_n

0.0353

CCI20

-77.2

VolChg1d

-35.8%

ValChg1d

-35.9%

OBV

180,124

OBV_Chg3d

-1,782

2026-01-08 종가 66,200.00

RSI14 / RSI2 / RSI7

45.0 / 44.6 / 45.3

StochRSI K / D

45.9 / 44.6

MACD / Sig / Hist

-735.558 / -461.911 / -273.648

EMA20 / 60 / 120

67,350 / 67,213 / 66,144

ADX14 / ADX7

28.0 / 42.7

BBW

0.1190

ATR14_n

0.0361

CCI20

-39.2

VolChg1d

-23.2%

ValChg1d

-25.5%

OBV

183,490

OBV_Chg3d

4,199

2026-01-07 종가 68,200.00

RSI14 / RSI2 / RSI7

52.2 / 94.2 / 59.2

StochRSI K / D

77.4 / 43.3

MACD / Sig / Hist

-733.773 / -393.499 / -340.274

EMA20 / 60 / 120

67,471 / 67,247 / 66,143

ADX14 / ADX7

29.5 / 47.5

BBW

0.1170

ATR14_n

0.0346

CCI20

-36.6

VolChg1d

161.0%

ValChg1d

173.8%

OBV

188,731

OBV_Chg3d

11,067

2026-01-06 종가 65,000.00

RSI14 / RSI2 / RSI7

37.3 / 46.5 / 29.8

StochRSI K / D

12.2 / 9.1

MACD / Sig / Hist

-924.489 / -308.478 / -616.012

EMA20 / 60 / 120

67,395 / 67,226 / 66,207

ADX14 / ADX7

30.6 / 54.9

BBW

0.1187

ATR14_n

0.0351

CCI20

-114.6

VolChg1d

60.7%

ValChg1d

61.0%

OBV

173,031

OBV_Chg3d

1,974

2026-01-02 종가 64,500.00

RSI14 / RSI2 / RSI7

34.5 / 13.4 / 23.3

StochRSI K / D

0.0 / 3.2

MACD / Sig / Hist

-684.068 / 13.955 / -698.023

EMA20 / 60 / 120

67,936 / 67,406 / 66,466

ADX14 / ADX7

29.4 / 57.6

BBW

0.1049

ATR14_n

0.0362

CCI20

-202.6

VolChg1d

39.9%

ValChg1d

37.8%

OBV

158,240

OBV_Chg3d

-3,335

조광피혁 (004700) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색