예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
코리아써키트
007810
KOSPI
63,600.00
기준일: 2026-01-23
-300 (-0.47%)
전일 종가 대비
시장
KOSPI
최근 거래량
241,870
코드
007810
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 77.3 · 과열 (RSI2 76.9, RSI7 79.7)
추세 강함 (ADX 62)
변동성 낮음 (~0%)
거래대금 양호 (약 153.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
77.3 / 76.9 / 79.7
RSI 77.3 · 과열 (RSI2 76.9, RSI7 79.7)
StochRSI (K/D)
74.7 / 75.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
6,815.73 / 5,946.17 / 869.56
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
53,260 / 40,581 / 31,293
단기·중기·장기 이동평균 구조
ADX14 / ADX7
62.0 / 66.1
추세 강함 (ADX 62)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.22%
일 평균 변동폭 (가격 대비 비율)
CCI20
114.3
±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.
44.1%
상승 비율
55.9%
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 | 63,600.00 | 77.28 | 76.92 | 79.66 | 74.7 | 75.1 | 6,815.7334 | 5,946.1698 | 869.5636 | 53,259.68 | 40,580.91 | 31,292.69 | 62.0 | 66.1 | 0.6188 | 0.0622 | 114.3 | -53.0% | -53.2% | 35,259,204 | 905,001 |
| 2026-01-22 | 63,900.00 | 78.17 | 87.39 | 81.52 | 80.3 | 75.4 | 6,737.9036 | 5,728.7789 | 1,009.1246 | 52,171.23 | 39,800.60 | 30,749.71 | 61.9 | 67.3 | 0.6449 | 0.0631 | 131.4 | -18.6% | -14.3% | 35,501,074 | 554,266 |
| 2026-01-21 | 60,700.00 | 75.36 | 53.99 | 76.52 | 62.6 | 70.5 | 6,510.0131 | 5,476.4978 | 1,033.5153 | 50,936.62 | 38,983.68 | 30,192.56 | 61.8 | 68.7 | 0.6468 | 0.0647 | 127.0 | 6.7% | 7.4% | 34,986,454 | 402,408 |
| 2026-01-20 | 60,300.00 | 74.98 | 44.86 | 75.82 | 60.2 | 78.4 | 6,450.2679 | 5,218.1173 | 1,232.1506 | 49,908.90 | 38,247.89 | 29,683.10 | 62.0 | 71.4 | 0.6748 | 0.0622 | 147.4 | 63.4% | 57.6% | 34,328,499 | 243,252 |
| 2026-01-19 | 62,500.00 | 81.29 | 98.67 | 88.23 | 100.0 | 96.6 | 6,320.9171 | 4,910.0786 | 1,410.8385 | 48,815.09 | 37,500.53 | 29,169.89 | 61.4 | 71.5 | 0.6856 | 0.0593 | 178.5 | -23.3% | -23.2% | 34,911,603 | 1,975,498 |
| 2026-01-16 | 62,400.00 | 81.23 | 98.63 | 88.15 | 100.0 | 93.1 | 5,839.8811 | 4,557.3726 | 1,282.5086 | 47,374.58 | 36,652.21 | 28,601.29 | 60.0 | 68.9 | 0.6602 | 0.0593 | 189.4 | -58.5% | -57.2% | 34,606,532 | 1,907,612 |
| 2026-01-15 | 60,500.00 | 79.97 | 98.14 | 86.77 | 100.0 | 86.2 | 5,151.1395 | 4,236.7454 | 914.3941 | 45,792.96 | 35,779.40 | 28,033.25 | 58.6 | 65.8 | 0.6213 | 0.0588 | 163.6 | 286.5% | 351.4% | 34,133,437 | 1,132,797 |
| 2026-01-14 | 51,800.00 | 71.97 | 89.00 | 75.58 | 79.9 | 72.5 | 4,390.5836 | 4,008.1469 | 382.4368 | 44,244.85 | 34,941.41 | 27,487.59 | 57.2 | 62.8 | 0.5538 | 0.0605 | 101.4 | -2.3% | 2.2% | 32,993,796 | 393,208 |
| 2026-01-13 | 49,550.00 | 69.00 | 69.95 | 69.96 | 61.6 | 65.0 | 4,241.7940 | 3,912.5393 | 329.2547 | 43,449.57 | 34,369.58 | 27,075.71 | 56.7 | 61.9 | 0.5393 | 0.0630 | 98.1 | -24.6% | -25.1% | 32,728,569 | -132,228 |
| 2026-01-12 | 49,900.00 | 70.07 | 80.84 | 72.17 | 74.4 | 68.5 | 4,219.2623 | 3,830.2067 | 389.0556 | 42,807.42 | 33,859.25 | 26,737.18 | 56.2 | 61.3 | 0.5247 | 0.0627 | 103.0 | 73.5% | 85.6% | 33,003,278 | -262,470 |
| 2026-01-09 | 46,650.00 | 65.44 | 31.01 | 62.78 | 51.4 | 62.5 | 4,093.5262 | 3,732.9645 | 360.5616 | 42,060.83 | 33,310.17 | 26,297.30 | 55.9 | 61.3 | 0.4985 | 0.0662 | 85.2 | -46.6% | -47.7% | 32,723,632 | -10,758 |
| 2026-01-08 | 47,600.00 | 68.31 | 50.01 | 68.58 | 65.7 | 73.6 | 4,204.3906 | 3,642.8241 | 561.5665 | 41,577.76 | 32,857.97 | 25,955.23 | 55.9 | 62.7 | 0.4881 | 0.0656 | 124.1 | -33.7% | -35.3% | 32,954,192 | -256,362 |
| 2026-01-07 | 48,750.00 | 71.85 | 79.51 | 75.85 | 84.7 | 81.5 | 4,188.0118 | 3,502.4325 | 685.5793 | 40,943.84 | 32,358.24 | 25,591.46 | 54.9 | 60.4 | 0.4686 | 0.0629 | 136.9 | 36.9% | 44.8% | 33,386,154 | -261,463 |
| 2026-01-06 | 46,100.00 | 68.34 | 36.05 | 69.45 | 68.9 | 78.3 | 3,989.0883 | 3,331.0218 | 658.0665 | 40,122.13 | 31,806.15 | 25,234.93 | 54.1 | 58.6 | 0.4332 | 0.0667 | 128.0 | 9.0% | 6.1% | 32,677,415 | -1,710,016 |
| 2026-01-02 | 47,750.00 | 73.55 | 85.93 | 80.44 | 92.4 | 88.6 | 3,708.6078 | 2,971.4075 | 737.2003 | 38,665.82 | 30,772.39 | 24,451.86 | 52.4 | 53.4 | 0.3884 | 0.0646 | 226.6 | -38.3% | -39.0% | 33,815,097 | 1,346,077 |
2026-01-23
종가 63,600.00
RSI14 / RSI2 / RSI7
77.3 / 76.9 / 79.7
StochRSI K / D
74.7 / 75.1
MACD / Sig / Hist
6,815.733 / 5,946.170 / 869.564
EMA20 / 60 / 120
53,260 / 40,581 / 31,293
ADX14 / ADX7
62.0 / 66.1
BBW
0.6188
ATR14_n
0.0622
CCI20
114.3
VolChg1d
-53.0%
ValChg1d
-53.2%
OBV
35,259,204
OBV_Chg3d
905,001
2026-01-22
종가 63,900.00
RSI14 / RSI2 / RSI7
78.2 / 87.4 / 81.5
StochRSI K / D
80.3 / 75.4
MACD / Sig / Hist
6,737.904 / 5,728.779 / 1,009.125
EMA20 / 60 / 120
52,171 / 39,801 / 30,750
ADX14 / ADX7
61.9 / 67.3
BBW
0.6449
ATR14_n
0.0631
CCI20
131.4
VolChg1d
-18.6%
ValChg1d
-14.3%
OBV
35,501,074
OBV_Chg3d
554,266
2026-01-21
종가 60,700.00
RSI14 / RSI2 / RSI7
75.4 / 54.0 / 76.5
StochRSI K / D
62.6 / 70.5
MACD / Sig / Hist
6,510.013 / 5,476.498 / 1,033.515
EMA20 / 60 / 120
50,937 / 38,984 / 30,193
ADX14 / ADX7
61.8 / 68.7
BBW
0.6468
ATR14_n
0.0647
CCI20
127.0
VolChg1d
6.7%
ValChg1d
7.4%
OBV
34,986,454
OBV_Chg3d
402,408
2026-01-20
종가 60,300.00
RSI14 / RSI2 / RSI7
75.0 / 44.9 / 75.8
StochRSI K / D
60.2 / 78.4
MACD / Sig / Hist
6,450.268 / 5,218.117 / 1,232.151
EMA20 / 60 / 120
49,909 / 38,248 / 29,683
ADX14 / ADX7
62.0 / 71.4
BBW
0.6748
ATR14_n
0.0622
CCI20
147.4
VolChg1d
63.4%
ValChg1d
57.6%
OBV
34,328,499
OBV_Chg3d
243,252
2026-01-19
종가 62,500.00
RSI14 / RSI2 / RSI7
81.3 / 98.7 / 88.2
StochRSI K / D
100.0 / 96.6
MACD / Sig / Hist
6,320.917 / 4,910.079 / 1,410.839
EMA20 / 60 / 120
48,815 / 37,501 / 29,170
ADX14 / ADX7
61.4 / 71.5
BBW
0.6856
ATR14_n
0.0593
CCI20
178.5
VolChg1d
-23.3%
ValChg1d
-23.2%
OBV
34,911,603
OBV_Chg3d
1,975,498
2026-01-16
종가 62,400.00
RSI14 / RSI2 / RSI7
81.2 / 98.6 / 88.2
StochRSI K / D
100.0 / 93.1
MACD / Sig / Hist
5,839.881 / 4,557.373 / 1,282.509
EMA20 / 60 / 120
47,375 / 36,652 / 28,601
ADX14 / ADX7
60.0 / 68.9
BBW
0.6602
ATR14_n
0.0593
CCI20
189.4
VolChg1d
-58.5%
ValChg1d
-57.2%
OBV
34,606,532
OBV_Chg3d
1,907,612
2026-01-15
종가 60,500.00
RSI14 / RSI2 / RSI7
80.0 / 98.1 / 86.8
StochRSI K / D
100.0 / 86.2
MACD / Sig / Hist
5,151.140 / 4,236.745 / 914.394
EMA20 / 60 / 120
45,793 / 35,779 / 28,033
ADX14 / ADX7
58.6 / 65.8
BBW
0.6213
ATR14_n
0.0588
CCI20
163.6
VolChg1d
286.5%
ValChg1d
351.4%
OBV
34,133,437
OBV_Chg3d
1,132,797
2026-01-14
종가 51,800.00
RSI14 / RSI2 / RSI7
72.0 / 89.0 / 75.6
StochRSI K / D
79.9 / 72.5
MACD / Sig / Hist
4,390.584 / 4,008.147 / 382.437
EMA20 / 60 / 120
44,245 / 34,941 / 27,488
ADX14 / ADX7
57.2 / 62.8
BBW
0.5538
ATR14_n
0.0605
CCI20
101.4
VolChg1d
-2.3%
ValChg1d
2.2%
OBV
32,993,796
OBV_Chg3d
393,208
2026-01-13
종가 49,550.00
RSI14 / RSI2 / RSI7
69.0 / 70.0 / 70.0
StochRSI K / D
61.6 / 65.0
MACD / Sig / Hist
4,241.794 / 3,912.539 / 329.255
EMA20 / 60 / 120
43,450 / 34,370 / 27,076
ADX14 / ADX7
56.7 / 61.9
BBW
0.5393
ATR14_n
0.0630
CCI20
98.1
VolChg1d
-24.6%
ValChg1d
-25.1%
OBV
32,728,569
OBV_Chg3d
-132,228
2026-01-12
종가 49,900.00
RSI14 / RSI2 / RSI7
70.1 / 80.8 / 72.2
StochRSI K / D
74.4 / 68.5
MACD / Sig / Hist
4,219.262 / 3,830.207 / 389.056
EMA20 / 60 / 120
42,807 / 33,859 / 26,737
ADX14 / ADX7
56.2 / 61.3
BBW
0.5247
ATR14_n
0.0627
CCI20
103.0
VolChg1d
73.5%
ValChg1d
85.6%
OBV
33,003,278
OBV_Chg3d
-262,470
2026-01-09
종가 46,650.00
RSI14 / RSI2 / RSI7
65.4 / 31.0 / 62.8
StochRSI K / D
51.4 / 62.5
MACD / Sig / Hist
4,093.526 / 3,732.965 / 360.562
EMA20 / 60 / 120
42,061 / 33,310 / 26,297
ADX14 / ADX7
55.9 / 61.3
BBW
0.4985
ATR14_n
0.0662
CCI20
85.2
VolChg1d
-46.6%
ValChg1d
-47.7%
OBV
32,723,632
OBV_Chg3d
-10,758
2026-01-08
종가 47,600.00
RSI14 / RSI2 / RSI7
68.3 / 50.0 / 68.6
StochRSI K / D
65.7 / 73.6
MACD / Sig / Hist
4,204.391 / 3,642.824 / 561.567
EMA20 / 60 / 120
41,578 / 32,858 / 25,955
ADX14 / ADX7
55.9 / 62.7
BBW
0.4881
ATR14_n
0.0656
CCI20
124.1
VolChg1d
-33.7%
ValChg1d
-35.3%
OBV
32,954,192
OBV_Chg3d
-256,362
2026-01-07
종가 48,750.00
RSI14 / RSI2 / RSI7
71.9 / 79.5 / 75.9
StochRSI K / D
84.7 / 81.5
MACD / Sig / Hist
4,188.012 / 3,502.433 / 685.579
EMA20 / 60 / 120
40,944 / 32,358 / 25,591
ADX14 / ADX7
54.9 / 60.4
BBW
0.4686
ATR14_n
0.0629
CCI20
136.9
VolChg1d
36.9%
ValChg1d
44.8%
OBV
33,386,154
OBV_Chg3d
-261,463
2026-01-06
종가 46,100.00
RSI14 / RSI2 / RSI7
68.3 / 36.1 / 69.5
StochRSI K / D
68.9 / 78.3
MACD / Sig / Hist
3,989.088 / 3,331.022 / 658.067
EMA20 / 60 / 120
40,122 / 31,806 / 25,235
ADX14 / ADX7
54.1 / 58.6
BBW
0.4332
ATR14_n
0.0667
CCI20
128.0
VolChg1d
9.0%
ValChg1d
6.1%
OBV
32,677,415
OBV_Chg3d
-1,710,016
2026-01-02
종가 47,750.00
RSI14 / RSI2 / RSI7
73.6 / 85.9 / 80.4
StochRSI K / D
92.4 / 88.6
MACD / Sig / Hist
3,708.608 / 2,971.408 / 737.200
EMA20 / 60 / 120
38,666 / 30,772 / 24,452
ADX14 / ADX7
52.4 / 53.4
BBW
0.3884
ATR14_n
0.0646
CCI20
226.6
VolChg1d
-38.3%
ValChg1d
-39.0%
OBV
33,815,097
OBV_Chg3d
1,346,077
