예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
미래에셋증권
006800
KOSPI
34,800.00
기준일: 2026-01-23
+4950 (+16.58%)
전일 종가 대비
시장
KOSPI
최근 거래량
22,278,633
코드
006800
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 75.5 · 과열 (RSI2 92.8, RSI7 79.7)
추세 강함 (ADX 45.9)
변동성 낮음 (~0%)
거래대금 상위 (약 7,753.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
75.5 / 92.8 / 79.7
RSI 75.5 · 과열 (RSI2 92.8, RSI7 79.7)
StochRSI (K/D)
88.2 / 55.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
2,308.69 / 1,941.16 / 367.53
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
28,582 / 25,299 / 23,498
단기·중기·장기 이동평균 구조
ADX14 / ADX7
45.9 / 60.4
추세 강함 (ADX 45.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.28%
일 평균 변동폭 (가격 대비 비율)
CCI20
151.5
±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.
60%
상승 비율
40%
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 | 34,800.00 | 75.46 | 92.79 | 79.68 | 88.2 | 55.4 | 2,308.6899 | 1,941.1572 | 367.5326 | 28,582.03 | 25,299.10 | 23,498.45 | 45.9 | 60.4 | 0.4569 | 0.0528 | 151.5 | 552.1% | 660.3% | 107,865,657 | 21,939,336 |
| 2026-01-22 | 29,850.00 | 63.56 | 26.45 | 58.61 | 2.4 | 22.7 | 2,010.9443 | 1,849.2741 | 161.6702 | 27,927.50 | 24,977.03 | 23,308.51 | 44.6 | 59.5 | 0.4243 | 0.0517 | 71.8 | -9.0% | -8.7% | 85,587,024 | -3,880,261 |
| 2026-01-21 | 29,750.00 | 63.23 | 18.91 | 57.85 | 7.0 | 43.0 | 2,105.6626 | 1,808.8565 | 296.8061 | 27,725.14 | 24,811.85 | 23,198.57 | 44.6 | 63.5 | 0.4445 | 0.0530 | 64.1 | 6.1% | 2.8% | 82,170,655 | -3,654,705 |
| 2026-01-20 | 30,700.00 | 68.80 | 36.86 | 67.97 | 61.5 | 79.0 | 2,206.1156 | 1,734.6608 | 471.4548 | 27,511.99 | 24,643.15 | 23,076.47 | 44.9 | 69.7 | 0.4629 | 0.0512 | 99.4 | -2.8% | -6.6% | 90,066,816 | 5,561,798 |
| 2026-01-19 | 31,950.00 | 77.10 | 98.22 | 84.68 | 100.0 | 96.5 | 2,205.4289 | 1,616.6791 | 588.7498 | 27,176.42 | 24,464.60 | 23,194.90 | 43.7 | 71.1 | 0.4738 | 0.0493 | 131.7 | -33.3% | -31.7% | 86,420,480 | 15,655,233 |
| 2026-01-16 | 31,200.00 | 75.45 | 96.45 | 82.46 | 100.0 | 93.0 | 2,045.3018 | 1,469.5006 | 575.8011 | 26,673.93 | 24,208.64 | 23,026.67 | 41.4 | 68.8 | 0.4803 | 0.0511 | 137.0 | -16.7% | -15.4% | 87,707,656 | 15,324,508 |
| 2026-01-15 | 30,750.00 | 74.42 | 94.93 | 81.05 | 96.0 | 86.1 | 1,887.5279 | 1,325.5504 | 561.9775 | 26,197.51 | 23,971.64 | 22,889.31 | 39.0 | 66.0 | 0.4698 | 0.0504 | 138.8 | 97.9% | 106.3% | 82,246,819 | 7,168,076 |
| 2026-01-14 | 29,500.00 | 71.33 | 87.54 | 76.57 | 81.7 | 76.2 | 1,704.5142 | 1,185.0560 | 519.4583 | 25,718.30 | 23,741.87 | 22,757.20 | 36.7 | 63.3 | 0.4512 | 0.0516 | 115.4 | 22.8% | 27.4% | 75,694,348 | 9,922,877 |
| 2026-01-13 | 28,450.00 | 68.34 | 67.83 | 71.75 | 68.0 | 70.6 | 1,573.4057 | 1,055.1967 | 518.2090 | 25,320.22 | 23,545.49 | 22,632.97 | 34.6 | 61.4 | 0.4312 | 0.0533 | 120.9 | -71.0% | -71.2% | 75,618,035 | 3,113,940 |
| 2026-01-12 | 28,650.00 | 69.62 | 79.86 | 74.24 | 73.9 | 73.2 | 1,490.0390 | 925.5806 | 564.4584 | 24,990.77 | 23,393.55 | 22,666.30 | 32.6 | 59.7 | 0.4228 | 0.0544 | 159.7 | 166.1% | 181.3% | 75,049,007 | 2,306,060 |
| 2026-01-09 | 27,100.00 | 64.88 | 35.57 | 66.53 | 58.1 | 72.6 | 1,341.6779 | 784.5112 | 557.1667 | 24,605.59 | 23,204.26 | 22,460.34 | 30.4 | 57.6 | 0.4018 | 0.0526 | 129.0 | -0.2% | -2.2% | 73,818,538 | -13,543,120 |
| 2026-01-08 | 27,650.00 | 68.40 | 58.34 | 73.19 | 81.6 | 87.1 | 1,290.5818 | 645.2195 | 645.3623 | 24,343.02 | 23,072.20 | 22,382.36 | 29.0 | 57.9 | 0.3910 | 0.0515 | 173.9 | -46.5% | -47.1% | 77,316,275 | 6,371,651 |
| 2026-01-07 | 28,000.00 | 70.67 | 73.26 | 77.43 | 87.7 | 92.6 | 1,150.5924 | 483.8790 | 666.7135 | 23,994.92 | 22,917.02 | 22,293.83 | 26.3 | 53.5 | 0.3630 | 0.0523 | 229.3 | -60.2% | -61.1% | 80,819,750 | 13,912,805 |
| 2026-01-06 | 28,700.00 | 75.30 | 98.43 | 85.95 | 100.0 | 97.5 | 919.6153 | 317.3072 | 602.3081 | 23,573.33 | 22,720.74 | 21,977.82 | 23.5 | 48.4 | 0.3155 | 0.0502 | 259.8 | 306.6% | 357.6% | 102,926,871 | 25,475,081 |
| 2026-01-02 | 24,650.00 | 62.17 | 85.81 | 70.14 | 100.0 | 90.0 | 373.5799 | 73.3736 | 300.2063 | 22,774.07 | 22,421.36 | 21,842.46 | 18.4 | 37.8 | 0.1810 | 0.0517 | 126.6 | 129.8% | 142.6% | 81,607,423 | 6,778,846 |
2026-01-23
종가 34,800.00
RSI14 / RSI2 / RSI7
75.5 / 92.8 / 79.7
StochRSI K / D
88.2 / 55.4
MACD / Sig / Hist
2,308.690 / 1,941.157 / 367.533
EMA20 / 60 / 120
28,582 / 25,299 / 23,498
ADX14 / ADX7
45.9 / 60.4
BBW
0.4569
ATR14_n
0.0528
CCI20
151.5
VolChg1d
552.1%
ValChg1d
660.3%
OBV
107,865,657
OBV_Chg3d
21,939,336
2026-01-22
종가 29,850.00
RSI14 / RSI2 / RSI7
63.6 / 26.5 / 58.6
StochRSI K / D
2.4 / 22.7
MACD / Sig / Hist
2,010.944 / 1,849.274 / 161.670
EMA20 / 60 / 120
27,928 / 24,977 / 23,309
ADX14 / ADX7
44.6 / 59.5
BBW
0.4243
ATR14_n
0.0517
CCI20
71.8
VolChg1d
-9.0%
ValChg1d
-8.7%
OBV
85,587,024
OBV_Chg3d
-3,880,261
2026-01-21
종가 29,750.00
RSI14 / RSI2 / RSI7
63.2 / 18.9 / 57.9
StochRSI K / D
7.0 / 43.0
MACD / Sig / Hist
2,105.663 / 1,808.857 / 296.806
EMA20 / 60 / 120
27,725 / 24,812 / 23,199
ADX14 / ADX7
44.6 / 63.5
BBW
0.4445
ATR14_n
0.0530
CCI20
64.1
VolChg1d
6.1%
ValChg1d
2.8%
OBV
82,170,655
OBV_Chg3d
-3,654,705
2026-01-20
종가 30,700.00
RSI14 / RSI2 / RSI7
68.8 / 36.9 / 68.0
StochRSI K / D
61.5 / 79.0
MACD / Sig / Hist
2,206.116 / 1,734.661 / 471.455
EMA20 / 60 / 120
27,512 / 24,643 / 23,076
ADX14 / ADX7
44.9 / 69.7
BBW
0.4629
ATR14_n
0.0512
CCI20
99.4
VolChg1d
-2.8%
ValChg1d
-6.6%
OBV
90,066,816
OBV_Chg3d
5,561,798
2026-01-19
종가 31,950.00
RSI14 / RSI2 / RSI7
77.1 / 98.2 / 84.7
StochRSI K / D
100.0 / 96.5
MACD / Sig / Hist
2,205.429 / 1,616.679 / 588.750
EMA20 / 60 / 120
27,176 / 24,465 / 23,195
ADX14 / ADX7
43.7 / 71.1
BBW
0.4738
ATR14_n
0.0493
CCI20
131.7
VolChg1d
-33.3%
ValChg1d
-31.7%
OBV
86,420,480
OBV_Chg3d
15,655,233
2026-01-16
종가 31,200.00
RSI14 / RSI2 / RSI7
75.5 / 96.5 / 82.5
StochRSI K / D
100.0 / 93.0
MACD / Sig / Hist
2,045.302 / 1,469.501 / 575.801
EMA20 / 60 / 120
26,674 / 24,209 / 23,027
ADX14 / ADX7
41.4 / 68.8
BBW
0.4803
ATR14_n
0.0511
CCI20
137.0
VolChg1d
-16.7%
ValChg1d
-15.4%
OBV
87,707,656
OBV_Chg3d
15,324,508
2026-01-15
종가 30,750.00
RSI14 / RSI2 / RSI7
74.4 / 94.9 / 81.1
StochRSI K / D
96.0 / 86.1
MACD / Sig / Hist
1,887.528 / 1,325.550 / 561.978
EMA20 / 60 / 120
26,198 / 23,972 / 22,889
ADX14 / ADX7
39.0 / 66.0
BBW
0.4698
ATR14_n
0.0504
CCI20
138.8
VolChg1d
97.9%
ValChg1d
106.3%
OBV
82,246,819
OBV_Chg3d
7,168,076
2026-01-14
종가 29,500.00
RSI14 / RSI2 / RSI7
71.3 / 87.5 / 76.6
StochRSI K / D
81.7 / 76.2
MACD / Sig / Hist
1,704.514 / 1,185.056 / 519.458
EMA20 / 60 / 120
25,718 / 23,742 / 22,757
ADX14 / ADX7
36.7 / 63.3
BBW
0.4512
ATR14_n
0.0516
CCI20
115.4
VolChg1d
22.8%
ValChg1d
27.4%
OBV
75,694,348
OBV_Chg3d
9,922,877
2026-01-13
종가 28,450.00
RSI14 / RSI2 / RSI7
68.3 / 67.8 / 71.8
StochRSI K / D
68.0 / 70.6
MACD / Sig / Hist
1,573.406 / 1,055.197 / 518.209
EMA20 / 60 / 120
25,320 / 23,545 / 22,633
ADX14 / ADX7
34.6 / 61.4
BBW
0.4312
ATR14_n
0.0533
CCI20
120.9
VolChg1d
-71.0%
ValChg1d
-71.2%
OBV
75,618,035
OBV_Chg3d
3,113,940
2026-01-12
종가 28,650.00
RSI14 / RSI2 / RSI7
69.6 / 79.9 / 74.2
StochRSI K / D
73.9 / 73.2
MACD / Sig / Hist
1,490.039 / 925.581 / 564.458
EMA20 / 60 / 120
24,991 / 23,394 / 22,666
ADX14 / ADX7
32.6 / 59.7
BBW
0.4228
ATR14_n
0.0544
CCI20
159.7
VolChg1d
166.1%
ValChg1d
181.3%
OBV
75,049,007
OBV_Chg3d
2,306,060
2026-01-09
종가 27,100.00
RSI14 / RSI2 / RSI7
64.9 / 35.6 / 66.5
StochRSI K / D
58.1 / 72.6
MACD / Sig / Hist
1,341.678 / 784.511 / 557.167
EMA20 / 60 / 120
24,606 / 23,204 / 22,460
ADX14 / ADX7
30.4 / 57.6
BBW
0.4018
ATR14_n
0.0526
CCI20
129.0
VolChg1d
-0.2%
ValChg1d
-2.2%
OBV
73,818,538
OBV_Chg3d
-13,543,120
2026-01-08
종가 27,650.00
RSI14 / RSI2 / RSI7
68.4 / 58.3 / 73.2
StochRSI K / D
81.6 / 87.1
MACD / Sig / Hist
1,290.582 / 645.220 / 645.362
EMA20 / 60 / 120
24,343 / 23,072 / 22,382
ADX14 / ADX7
29.0 / 57.9
BBW
0.3910
ATR14_n
0.0515
CCI20
173.9
VolChg1d
-46.5%
ValChg1d
-47.1%
OBV
77,316,275
OBV_Chg3d
6,371,651
2026-01-07
종가 28,000.00
RSI14 / RSI2 / RSI7
70.7 / 73.3 / 77.4
StochRSI K / D
87.7 / 92.6
MACD / Sig / Hist
1,150.592 / 483.879 / 666.714
EMA20 / 60 / 120
23,995 / 22,917 / 22,294
ADX14 / ADX7
26.3 / 53.5
BBW
0.3630
ATR14_n
0.0523
CCI20
229.3
VolChg1d
-60.2%
ValChg1d
-61.1%
OBV
80,819,750
OBV_Chg3d
13,912,805
2026-01-06
종가 28,700.00
RSI14 / RSI2 / RSI7
75.3 / 98.4 / 86.0
StochRSI K / D
100.0 / 97.5
MACD / Sig / Hist
919.615 / 317.307 / 602.308
EMA20 / 60 / 120
23,573 / 22,721 / 21,978
ADX14 / ADX7
23.5 / 48.4
BBW
0.3155
ATR14_n
0.0502
CCI20
259.8
VolChg1d
306.6%
ValChg1d
357.6%
OBV
102,926,871
OBV_Chg3d
25,475,081
2026-01-02
종가 24,650.00
RSI14 / RSI2 / RSI7
62.2 / 85.8 / 70.1
StochRSI K / D
100.0 / 90.0
MACD / Sig / Hist
373.580 / 73.374 / 300.206
EMA20 / 60 / 120
22,774 / 22,421 / 21,842
ADX14 / ADX7
18.4 / 37.8
BBW
0.1810
ATR14_n
0.0517
CCI20
126.6
VolChg1d
129.8%
ValChg1d
142.6%
OBV
81,607,423
OBV_Chg3d
6,778,846
