KCTC (009070) - 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.

KCTC

009070

KOSPI

6,440.00

기준일: 2026-01-23

+100 (+1.58%) 전일 종가 대비

시장

KOSPI

최근 거래량

622,513

코드

009070

사이트

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

RSI 54.9 · 중립 (RSI2 61.8, RSI7 54) 추세 강함 (ADX 28.9) 변동성 낮음 (~0%) 거래대금 보통 (약 40.1억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

54.9 / 61.8 / 54.0

RSI 54.9 · 중립 (RSI2 61.8, RSI7 54)

StochRSI (K/D)

35.7 / 32.1

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

124.57 / 149.43 / -24.87

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

6,308 / 5,995 / 5,888

단기·중기·장기 이동평균 구조

ADX14 / ADX7

28.9 / 18.1

추세 강함 (ADX 28.9)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

5.44%

일 평균 변동폭 (가격 대비 비율)

CCI20

52.3

±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.

30%

상승 비율

60%

하락 비율

유사 패턴 발생 수: 10회 · 평균 다음날 수익률: +0.01%

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	6,440.00	54.86	61.84	53.96	35.7	32.1	124.5669	149.4327	-24.8658	6,307.72	5,995.33	5,888.39	28.9	18.1	0.1060	0.0544	52.3	-2.6%	-1.1%	66,545,390	-823,232
2026-01-22	6,340.00	52.76	33.19	49.31	19.4	28.5	127.6309	155.6491	-28.0182	6,293.79	5,980.25	5,879.12	30.1	20.1	0.1072	0.0547	46.0	-20.8%	-22.4%	65,922,877	-531,965
2026-01-21	6,470.00	55.91	64.81	55.57	43.9	37.7	139.8670	162.6536	-22.7866	6,288.93	5,968.06	5,871.37	30.8	21.6	0.1082	0.0548	51.4	-11.7%	-12.3%	66,561,890	-379,014
2026-01-20	6,510.00	56.88	75.94	57.49	51.4	31.6	140.2165	168.3540	-28.1375	6,269.87	5,950.21	5,853.68	31.8	24.6	0.1058	0.0558	42.2	88.0%	98.0%	74,454,397	-103,036
2026-01-19	6,180.00	50.27	17.53	43.72	0.0	11.8	134.5761	175.4306	-40.8545	6,244.59	5,921.07	5,747.01	32.9	28.1	0.1016	0.0585	-74.4	-8.4%	-10.2%	110,970,704	-1,423,545
2026-01-16	6,300.00	53.01	31.38	48.63	10.1	23.6	158.9821	185.6393	-26.6571	6,251.39	5,913.52	5,751.32	34.8	28.2	0.1100	0.0591	0.1	30.5%	28.7%	108,526,593	-293,147
2026-01-15	6,390.00	55.10	44.59	52.41	28.7	37.0	175.6064	192.3036	-16.6972	6,246.27	5,900.42	5,742.10	36.4	30.3	0.1101	0.0589	33.2	-36.9%	-38.2%	109,057,347	-463,478
2026-01-14	6,530.00	58.44	66.27	58.49	58.4	45.2	185.1071	196.4779	-11.3707	6,231.14	5,883.82	5,731.21	37.7	34.5	0.1185	0.0593	-1.4	-8.1%	-3.1%	109,464,076	-759,854
2026-01-13	6,190.00	51.86	17.61	45.29	0.0	32.0	180.2775	199.3074	-19.0299	6,199.68	5,864.89	5,745.03	39.0	39.4	0.1268	0.0612	-55.7	-0.3%	-5.2%	106,568,172	-46,390
2026-01-12	6,510.00	60.21	54.85	60.91	65.4	63.9	206.1646	204.1309	2.0337	6,200.70	5,838.30	5,592.05	39.8	44.3	0.1260	0.0585	58.7	-48.2%	-49.0%	141,194,222	-273,862
2026-01-09	6,610.00	63.14	81.91	67.11	95.1	62.4	203.5736	203.6243	-0.0507	6,168.14	5,815.08	5,572.41	39.2	42.9	0.1804	0.0594	72.5	46.2%	51.5%	142,140,924	3,254,846
2026-01-08	6,380.00	58.84	58.18	58.85	30.4	29.6	187.1221	203.6370	-16.5149	6,121.63	5,788.14	5,554.97	38.5	41.3	0.2154	0.0620	37.7	-67.1%	-67.8%	140,783,124	2,496,293
2026-01-07	6,510.00	62.67	92.45	67.00	53.0	28.8	186.8204	207.7657	-20.9453	6,094.43	5,768.07	5,541.10	37.9	39.9	0.2502	0.0604	60.1	371.5%	400.8%	141,711,681	3,017,433
2026-01-06	6,130.00	54.66	45.67	49.48	4.0	4.5	170.4826	213.0033	-42.5208	6,050.69	5,742.63	5,522.09	37.2	38.3	0.2746	0.0615	-3.0	47.1%	48.1%	139,191,500	-322,951
2026-01-02	6,160.00	55.62	33.60	50.77	4.8	10.0	206.8105	233.0822	-26.2717	6,037.32	5,717.22	5,501.65	37.8	45.7	0.3166	0.0642	17.2	-4.8%	-6.5%	138,941,886	859,373

2026-01-23 종가 6,440.00

RSI14 / RSI2 / RSI7

54.9 / 61.8 / 54.0

StochRSI K / D

35.7 / 32.1

MACD / Sig / Hist

124.567 / 149.433 / -24.866

EMA20 / 60 / 120

6,308 / 5,995 / 5,888

ADX14 / ADX7

28.9 / 18.1

BBW

0.1060

ATR14_n

0.0544

CCI20

52.3

VolChg1d

-2.6%

ValChg1d

-1.1%

OBV

66,545,390

OBV_Chg3d

-823,232

2026-01-22 종가 6,340.00

RSI14 / RSI2 / RSI7

52.8 / 33.2 / 49.3

StochRSI K / D

19.4 / 28.5

MACD / Sig / Hist

127.631 / 155.649 / -28.018

EMA20 / 60 / 120

6,294 / 5,980 / 5,879

ADX14 / ADX7

30.1 / 20.1

BBW

0.1072

ATR14_n

0.0547

CCI20

46.0

VolChg1d

-20.8%

ValChg1d

-22.4%

OBV

65,922,877

OBV_Chg3d

-531,965

2026-01-21 종가 6,470.00

RSI14 / RSI2 / RSI7

55.9 / 64.8 / 55.6

StochRSI K / D

43.9 / 37.7

MACD / Sig / Hist

139.867 / 162.654 / -22.787

EMA20 / 60 / 120

6,289 / 5,968 / 5,871

ADX14 / ADX7

30.8 / 21.6

BBW

0.1082

ATR14_n

0.0548

CCI20

51.4

VolChg1d

-11.7%

ValChg1d

-12.3%

OBV

66,561,890

OBV_Chg3d

-379,014

2026-01-20 종가 6,510.00

RSI14 / RSI2 / RSI7

56.9 / 75.9 / 57.5

StochRSI K / D

51.4 / 31.6

MACD / Sig / Hist

140.217 / 168.354 / -28.138

EMA20 / 60 / 120

6,270 / 5,950 / 5,854

ADX14 / ADX7

31.8 / 24.6

BBW

0.1058

ATR14_n

0.0558

CCI20

42.2

VolChg1d

88.0%

ValChg1d

98.0%

OBV

74,454,397

OBV_Chg3d

-103,036

2026-01-19 종가 6,180.00

RSI14 / RSI2 / RSI7

50.3 / 17.5 / 43.7

StochRSI K / D

0.0 / 11.8

MACD / Sig / Hist

134.576 / 175.431 / -40.855

EMA20 / 60 / 120

6,245 / 5,921 / 5,747

ADX14 / ADX7

32.9 / 28.1

BBW

0.1016

ATR14_n

0.0585

CCI20

-74.4

VolChg1d

-8.4%

ValChg1d

-10.2%

OBV

110,970,704

OBV_Chg3d

-1,423,545

2026-01-16 종가 6,300.00

RSI14 / RSI2 / RSI7

53.0 / 31.4 / 48.6

StochRSI K / D

10.1 / 23.6

MACD / Sig / Hist

158.982 / 185.639 / -26.657

EMA20 / 60 / 120

6,251 / 5,914 / 5,751

ADX14 / ADX7

34.8 / 28.2

BBW

0.1100

ATR14_n

0.0591

CCI20

0.1

VolChg1d

30.5%

ValChg1d

28.7%

OBV

108,526,593

OBV_Chg3d

-293,147

2026-01-15 종가 6,390.00

RSI14 / RSI2 / RSI7

55.1 / 44.6 / 52.4

StochRSI K / D

28.7 / 37.0

MACD / Sig / Hist

175.606 / 192.304 / -16.697

EMA20 / 60 / 120

6,246 / 5,900 / 5,742

ADX14 / ADX7

36.4 / 30.3

BBW

0.1101

ATR14_n

0.0589

CCI20

33.2

VolChg1d

-36.9%

ValChg1d

-38.2%

OBV

109,057,347

OBV_Chg3d

-463,478

2026-01-14 종가 6,530.00

RSI14 / RSI2 / RSI7

58.4 / 66.3 / 58.5

StochRSI K / D

58.4 / 45.2

MACD / Sig / Hist

185.107 / 196.478 / -11.371

EMA20 / 60 / 120

6,231 / 5,884 / 5,731

ADX14 / ADX7

37.7 / 34.5

BBW

0.1185

ATR14_n

0.0593

CCI20

-1.4

VolChg1d

-8.1%

ValChg1d

-3.1%

OBV

109,464,076

OBV_Chg3d

-759,854

2026-01-13 종가 6,190.00

RSI14 / RSI2 / RSI7

51.9 / 17.6 / 45.3

StochRSI K / D

0.0 / 32.0

MACD / Sig / Hist

180.278 / 199.307 / -19.030

EMA20 / 60 / 120

6,200 / 5,865 / 5,745

ADX14 / ADX7

39.0 / 39.4

BBW

0.1268

ATR14_n

0.0612

CCI20

-55.7

VolChg1d

-0.3%

ValChg1d

-5.2%

OBV

106,568,172

OBV_Chg3d

-46,390

2026-01-12 종가 6,510.00

RSI14 / RSI2 / RSI7

60.2 / 54.9 / 60.9

StochRSI K / D

65.4 / 63.9

MACD / Sig / Hist

206.165 / 204.131 / 2.034

EMA20 / 60 / 120

6,201 / 5,838 / 5,592

ADX14 / ADX7

39.8 / 44.3

BBW

0.1260

ATR14_n

0.0585

CCI20

58.7

VolChg1d

-48.2%

ValChg1d

-49.0%

OBV

141,194,222

OBV_Chg3d

-273,862

2026-01-09 종가 6,610.00

RSI14 / RSI2 / RSI7

63.1 / 81.9 / 67.1

StochRSI K / D

95.1 / 62.4

MACD / Sig / Hist

203.574 / 203.624 / -0.051

EMA20 / 60 / 120

6,168 / 5,815 / 5,572

ADX14 / ADX7

39.2 / 42.9

BBW

0.1804

ATR14_n

0.0594

CCI20

72.5

VolChg1d

46.2%

ValChg1d

51.5%

OBV

142,140,924

OBV_Chg3d

3,254,846

2026-01-08 종가 6,380.00

RSI14 / RSI2 / RSI7

58.8 / 58.2 / 58.9

StochRSI K / D

30.4 / 29.6

MACD / Sig / Hist

187.122 / 203.637 / -16.515

EMA20 / 60 / 120

6,122 / 5,788 / 5,555

ADX14 / ADX7

38.5 / 41.3

BBW

0.2154

ATR14_n

0.0620

CCI20

37.7

VolChg1d

-67.1%

ValChg1d

-67.8%

OBV

140,783,124

OBV_Chg3d

2,496,293

2026-01-07 종가 6,510.00

RSI14 / RSI2 / RSI7

62.7 / 92.5 / 67.0

StochRSI K / D

53.0 / 28.8

MACD / Sig / Hist

186.820 / 207.766 / -20.945

EMA20 / 60 / 120

6,094 / 5,768 / 5,541

ADX14 / ADX7

37.9 / 39.9

BBW

0.2502

ATR14_n

0.0604

CCI20

60.1

VolChg1d

371.5%

ValChg1d

400.8%

OBV

141,711,681

OBV_Chg3d

3,017,433

2026-01-06 종가 6,130.00

RSI14 / RSI2 / RSI7

54.7 / 45.7 / 49.5

StochRSI K / D

4.0 / 4.5

MACD / Sig / Hist

170.483 / 213.003 / -42.521

EMA20 / 60 / 120

6,051 / 5,743 / 5,522

ADX14 / ADX7

37.2 / 38.3

BBW

0.2746

ATR14_n

0.0615

CCI20

-3.0

VolChg1d

47.1%

ValChg1d

48.1%

OBV

139,191,500

OBV_Chg3d

-322,951

2026-01-02 종가 6,160.00

RSI14 / RSI2 / RSI7

55.6 / 33.6 / 50.8

StochRSI K / D

4.8 / 10.0

MACD / Sig / Hist

206.811 / 233.082 / -26.272

EMA20 / 60 / 120

6,037 / 5,717 / 5,502

ADX14 / ADX7

37.8 / 45.7

BBW

0.3166

ATR14_n

0.0642

CCI20

17.2

VolChg1d

-4.8%

ValChg1d

-6.5%

OBV

138,941,886

OBV_Chg3d

859,373

KCTC (009070) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색