예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
계양전기
012200
KOSPI
9,000.00
기준일: 2026-01-23
-520 (-5.46%)
전일 종가 대비
시장
KOSPI
최근 거래량
3,468,253
코드
012200
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 59.1 · 모멘텀 양호 (RSI2 1.2, RSI7 42.3)
추세 강함 (ADX 62.5)
변동성 낮음 (~0%)
거래대금 상위 (약 312.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
59.1 / 1.2 / 42.3
RSI 59.1 · 모멘텀 양호 (RSI2 1.2, RSI7 42.3)
StochRSI (K/D)
0.0 / 0.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,926.31 / 2,199.70 / -273.39
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
8,572 / 5,144 / 3,539
단기·중기·장기 이동평균 구조
ADX14 / ADX7
62.5 / 46.5
추세 강함 (ADX 62.5)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
14.64%
일 평균 변동폭 (가격 대비 비율)
CCI20
12.8
±100 돌파는 과열/침체 신호로 사용
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 | 9,000.00 | 59.11 | 1.20 | 42.29 | 0.0 | 0.8 | 1,926.3096 | 2,199.6987 | -273.3892 | 8,571.88 | 5,144.09 | 3,539.02 | 62.5 | 46.5 | 1.4532 | 0.1464 | 12.8 | 73.8% | 64.3% | 82,519,479 | -8,052,575 |
| 2026-01-22 | 9,520.00 | 63.25 | 2.31 | 48.05 | 0.0 | 1.5 | 2,151.7808 | 2,268.0460 | -116.2652 | 8,526.82 | 5,013.38 | 3,447.24 | 65.6 | 52.0 | 1.6639 | 0.1390 | 31.1 | -22.9% | -27.4% | 85,987,732 | -7,141,657 |
| 2026-01-21 | 10,100.00 | 68.19 | 4.80 | 55.24 | 0.0 | 3.0 | 2,355.3200 | 2,297.1123 | 58.2078 | 8,422.27 | 4,860.61 | 3,345.17 | 68.2 | 60.5 | 1.8900 | 0.1331 | 44.5 | 1.2% | -5.2% | 87,982,987 | -8,589,668 |
| 2026-01-20 | 10,790.00 | 74.63 | 13.25 | 65.19 | 0.0 | 6.1 | 2,521.7964 | 2,282.5604 | 239.2360 | 8,245.67 | 4,683.01 | 3,231.65 | 70.4 | 69.0 | 2.1082 | 0.1262 | 65.4 | -25.7% | -28.2% | 90,572,054 | -10,793,650 |
| 2026-01-19 | 11,160.00 | 78.31 | 25.14 | 71.07 | 0.0 | 12.1 | 2,627.3450 | 2,222.7506 | 404.5944 | 7,977.85 | 4,476.12 | 3,105.77 | 71.7 | 74.9 | 2.3154 | 0.1249 | 78.5 | -28.2% | -29.6% | 93,160,327 | 6,356,145 |
| 2026-01-16 | 11,380.00 | 80.50 | 34.28 | 74.50 | 0.0 | 24.2 | 2,686.1754 | 2,121.6021 | 564.5733 | 7,642.88 | 4,249.55 | 2,970.41 | 72.7 | 80.7 | 2.5156 | 0.1238 | 93.8 | -67.2% | -68.7% | 96,603,593 | 3,437,189 |
| 2026-01-15 | 11,940.00 | 86.21 | 63.81 | 83.26 | 34.3 | 48.4 | 2,699.7926 | 1,980.4587 | 719.3339 | 7,249.50 | 4,007.84 | 2,829.07 | 73.2 | 85.5 | 2.7020 | 0.1189 | 108.1 | 129.4% | 138.1% | 101,396,642 | 17,735,734 |
| 2026-01-14 | 11,500.00 | 85.46 | 45.30 | 81.82 | 29.6 | 62.5 | 2,620.8854 | 1,800.6252 | 820.2601 | 6,755.77 | 3,738.95 | 2,675.95 | 73.8 | 91.1 | 2.8579 | 0.1093 | 129.7 | -33.1% | -38.1% | 86,804,182 | 19,880,719 |
| 2026-01-12 | 12,440.00 | 95.82 | 99.86 | 97.11 | 96.9 | 95.5 | 2,526.8488 | 1,595.5599 | 931.2889 | 6,256.37 | 3,475.92 | 2,528.02 | 72.3 | 91.4 | 3.0005 | 0.0949 | 164.4 | -43.2% | -42.8% | 93,179,338 | 43,096,491 |
| 2026-01-09 | 12,340.00 | 95.77 | 99.85 | 97.06 | 97.0 | 94.0 | 2,274.3614 | 1,362.7384 | 911.6230 | 5,605.47 | 3,171.89 | 2,360.02 | 70.3 | 90.1 | 3.0496 | 0.0892 | 197.0 | -0.7% | 11.6% | 83,739,186 | 46,032,808 |
| 2026-01-08 | 10,980.00 | 95.01 | 99.73 | 96.31 | 94.8 | 91.1 | 1,929.1953 | 1,134.8327 | 794.3626 | 4,896.57 | 2,861.11 | 2,192.28 | 68.1 | 88.5 | 2.9795 | 0.0849 | 179.5 | 35.5% | 76.0% | 67,001,741 | 40,484,877 |
| 2026-01-06 | 8,450.00 | 92.74 | 98.56 | 93.82 | 89.5 | 87.4 | 1,599.0493 | 936.2417 | 662.8076 | 4,256.21 | 2,585.97 | 2,045.26 | 65.7 | 86.6 | 2.8461 | 0.0958 | 168.7 | 11.2% | 18.9% | 50,121,050 | 59,092,764 |
| 2026-01-02 | 7,850.00 | 91.93 | 97.22 | 92.84 | 87.4 | 83.1 | 1,208.7291 | 610.1741 | 598.5550 | 3,384.73 | 2,200.21 | 1,836.43 | 60.5 | 82.0 | 2.7469 | 0.0883 | 209.9 | 6,731.5% | 7,988.6% | 26,554,328 | 44,299,483 |
| 2025-12-29 | 6,630.00 | 89.98 | 94.45 | 90.60 | 82.4 | 78.7 | 936.7847 | 460.5351 | 476.2496 | 2,914.70 | 2,008.73 | 1,735.74 | 57.6 | 79.1 | 2.4515 | 0.0770 | 235.3 | -93.8% | -91.9% | -8,828,675 | -19,186,629 |
| 2025-12-26 | 5,100.00 | 86.05 | 85.28 | 85.85 | 72.4 | 75.0 | 700.2773 | 341.4728 | 358.8045 | 2,523.62 | 1,852.05 | 1,653.18 | 54.5 | 75.9 | 2.0923 | 0.0847 | 197.8 | -70.3% | -61.5% | -9,318,090 | -18,550,923 |
2026-01-23
종가 9,000.00
RSI14 / RSI2 / RSI7
59.1 / 1.2 / 42.3
StochRSI K / D
0.0 / 0.8
MACD / Sig / Hist
1,926.310 / 2,199.699 / -273.389
EMA20 / 60 / 120
8,572 / 5,144 / 3,539
ADX14 / ADX7
62.5 / 46.5
BBW
1.4532
ATR14_n
0.1464
CCI20
12.8
VolChg1d
73.8%
ValChg1d
64.3%
OBV
82,519,479
OBV_Chg3d
-8,052,575
2026-01-22
종가 9,520.00
RSI14 / RSI2 / RSI7
63.3 / 2.3 / 48.1
StochRSI K / D
0.0 / 1.5
MACD / Sig / Hist
2,151.781 / 2,268.046 / -116.265
EMA20 / 60 / 120
8,527 / 5,013 / 3,447
ADX14 / ADX7
65.6 / 52.0
BBW
1.6639
ATR14_n
0.1390
CCI20
31.1
VolChg1d
-22.9%
ValChg1d
-27.4%
OBV
85,987,732
OBV_Chg3d
-7,141,657
2026-01-21
종가 10,100.00
RSI14 / RSI2 / RSI7
68.2 / 4.8 / 55.2
StochRSI K / D
0.0 / 3.0
MACD / Sig / Hist
2,355.320 / 2,297.112 / 58.208
EMA20 / 60 / 120
8,422 / 4,861 / 3,345
ADX14 / ADX7
68.2 / 60.5
BBW
1.8900
ATR14_n
0.1331
CCI20
44.5
VolChg1d
1.2%
ValChg1d
-5.2%
OBV
87,982,987
OBV_Chg3d
-8,589,668
2026-01-20
종가 10,790.00
RSI14 / RSI2 / RSI7
74.6 / 13.3 / 65.2
StochRSI K / D
0.0 / 6.1
MACD / Sig / Hist
2,521.796 / 2,282.560 / 239.236
EMA20 / 60 / 120
8,246 / 4,683 / 3,232
ADX14 / ADX7
70.4 / 69.0
BBW
2.1082
ATR14_n
0.1262
CCI20
65.4
VolChg1d
-25.7%
ValChg1d
-28.2%
OBV
90,572,054
OBV_Chg3d
-10,793,650
2026-01-19
종가 11,160.00
RSI14 / RSI2 / RSI7
78.3 / 25.1 / 71.1
StochRSI K / D
0.0 / 12.1
MACD / Sig / Hist
2,627.345 / 2,222.751 / 404.594
EMA20 / 60 / 120
7,978 / 4,476 / 3,106
ADX14 / ADX7
71.7 / 74.9
BBW
2.3154
ATR14_n
0.1249
CCI20
78.5
VolChg1d
-28.2%
ValChg1d
-29.6%
OBV
93,160,327
OBV_Chg3d
6,356,145
2026-01-16
종가 11,380.00
RSI14 / RSI2 / RSI7
80.5 / 34.3 / 74.5
StochRSI K / D
0.0 / 24.2
MACD / Sig / Hist
2,686.175 / 2,121.602 / 564.573
EMA20 / 60 / 120
7,643 / 4,250 / 2,970
ADX14 / ADX7
72.7 / 80.7
BBW
2.5156
ATR14_n
0.1238
CCI20
93.8
VolChg1d
-67.2%
ValChg1d
-68.7%
OBV
96,603,593
OBV_Chg3d
3,437,189
2026-01-15
종가 11,940.00
RSI14 / RSI2 / RSI7
86.2 / 63.8 / 83.3
StochRSI K / D
34.3 / 48.4
MACD / Sig / Hist
2,699.793 / 1,980.459 / 719.334
EMA20 / 60 / 120
7,250 / 4,008 / 2,829
ADX14 / ADX7
73.2 / 85.5
BBW
2.7020
ATR14_n
0.1189
CCI20
108.1
VolChg1d
129.4%
ValChg1d
138.1%
OBV
101,396,642
OBV_Chg3d
17,735,734
2026-01-14
종가 11,500.00
RSI14 / RSI2 / RSI7
85.5 / 45.3 / 81.8
StochRSI K / D
29.6 / 62.5
MACD / Sig / Hist
2,620.885 / 1,800.625 / 820.260
EMA20 / 60 / 120
6,756 / 3,739 / 2,676
ADX14 / ADX7
73.8 / 91.1
BBW
2.8579
ATR14_n
0.1093
CCI20
129.7
VolChg1d
-33.1%
ValChg1d
-38.1%
OBV
86,804,182
OBV_Chg3d
19,880,719
2026-01-12
종가 12,440.00
RSI14 / RSI2 / RSI7
95.8 / 99.9 / 97.1
StochRSI K / D
96.9 / 95.5
MACD / Sig / Hist
2,526.849 / 1,595.560 / 931.289
EMA20 / 60 / 120
6,256 / 3,476 / 2,528
ADX14 / ADX7
72.3 / 91.4
BBW
3.0005
ATR14_n
0.0949
CCI20
164.4
VolChg1d
-43.2%
ValChg1d
-42.8%
OBV
93,179,338
OBV_Chg3d
43,096,491
2026-01-09
종가 12,340.00
RSI14 / RSI2 / RSI7
95.8 / 99.9 / 97.1
StochRSI K / D
97.0 / 94.0
MACD / Sig / Hist
2,274.361 / 1,362.738 / 911.623
EMA20 / 60 / 120
5,605 / 3,172 / 2,360
ADX14 / ADX7
70.3 / 90.1
BBW
3.0496
ATR14_n
0.0892
CCI20
197.0
VolChg1d
-0.7%
ValChg1d
11.6%
OBV
83,739,186
OBV_Chg3d
46,032,808
2026-01-08
종가 10,980.00
RSI14 / RSI2 / RSI7
95.0 / 99.7 / 96.3
StochRSI K / D
94.8 / 91.1
MACD / Sig / Hist
1,929.195 / 1,134.833 / 794.363
EMA20 / 60 / 120
4,897 / 2,861 / 2,192
ADX14 / ADX7
68.1 / 88.5
BBW
2.9795
ATR14_n
0.0849
CCI20
179.5
VolChg1d
35.5%
ValChg1d
76.0%
OBV
67,001,741
OBV_Chg3d
40,484,877
2026-01-06
종가 8,450.00
RSI14 / RSI2 / RSI7
92.7 / 98.6 / 93.8
StochRSI K / D
89.5 / 87.4
MACD / Sig / Hist
1,599.049 / 936.242 / 662.808
EMA20 / 60 / 120
4,256 / 2,586 / 2,045
ADX14 / ADX7
65.7 / 86.6
BBW
2.8461
ATR14_n
0.0958
CCI20
168.7
VolChg1d
11.2%
ValChg1d
18.9%
OBV
50,121,050
OBV_Chg3d
59,092,764
2026-01-02
종가 7,850.00
RSI14 / RSI2 / RSI7
91.9 / 97.2 / 92.8
StochRSI K / D
87.4 / 83.1
MACD / Sig / Hist
1,208.729 / 610.174 / 598.555
EMA20 / 60 / 120
3,385 / 2,200 / 1,836
ADX14 / ADX7
60.5 / 82.0
BBW
2.7469
ATR14_n
0.0883
CCI20
209.9
VolChg1d
6,731.5%
ValChg1d
7,988.6%
OBV
26,554,328
OBV_Chg3d
44,299,483
2025-12-29
종가 6,630.00
RSI14 / RSI2 / RSI7
90.0 / 94.5 / 90.6
StochRSI K / D
82.4 / 78.7
MACD / Sig / Hist
936.785 / 460.535 / 476.250
EMA20 / 60 / 120
2,915 / 2,009 / 1,736
ADX14 / ADX7
57.6 / 79.1
BBW
2.4515
ATR14_n
0.0770
CCI20
235.3
VolChg1d
-93.8%
ValChg1d
-91.9%
OBV
-8,828,675
OBV_Chg3d
-19,186,629
2025-12-26
종가 5,100.00
RSI14 / RSI2 / RSI7
86.1 / 85.3 / 85.9
StochRSI K / D
72.4 / 75.0
MACD / Sig / Hist
700.277 / 341.473 / 358.805
EMA20 / 60 / 120
2,524 / 1,852 / 1,653
ADX14 / ADX7
54.5 / 75.9
BBW
2.0923
ATR14_n
0.0847
CCI20
197.8
VolChg1d
-70.3%
ValChg1d
-61.5%
OBV
-9,318,090
OBV_Chg3d
-18,550,923
