예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
크레오에스지
040350
KOSDAQ
802.00
기준일: 2026-01-23
-20 (-2.43%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
511,088
코드
040350
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 49.4 · 중립 (RSI2 2.6, RSI7 33.2)
추세 약함/조정 (ADX 33.4)
변동성 낮음 (~0.1%)
거래대금 보통 (약 4.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
49.4 / 2.6 / 33.2
RSI 49.4 · 중립 (RSI2 2.6, RSI7 33.2)
StochRSI (K/D)
0.0 / 0.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
83.72 / 125.35 / -41.63
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
859 / 649 / 554
단기·중기·장기 이동평균 구조
ADX14 / ADX7
33.4 / 36.3
추세 약함/조정 (ADX 33.4)
BBW
0.05%
변동성 낮음 (~0.1%)
ATR14_n
10.67%
일 평균 변동폭 (가격 대비 비율)
CCI20
-110.4
±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.
25%
상승 비율
75%
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 | 802.00 | 49.40 | 2.63 | 33.16 | 0.0 | 0.4 | 83.7176 | 125.3512 | -41.6335 | 859.11 | 648.93 | 553.75 | 33.4 | 36.3 | 0.4030 | 0.1067 | -110.4 | -61.0% | -62.0% | 46,059,745 | -2,288,846 |
| 2026-01-22 | 822.00 | 50.91 | 3.66 | 35.29 | 0.0 | 0.8 | 100.4235 | 135.7596 | -35.3360 | 865.12 | 643.75 | 549.58 | 35.8 | 35.6 | 0.4793 | 0.1084 | -68.9 | 180.5% | 163.6% | 46,570,833 | -912,954 |
| 2026-01-21 | 875.00 | 55.04 | 7.60 | 41.31 | 0.0 | 1.6 | 118.2493 | 144.5936 | -26.3443 | 869.66 | 637.70 | 545.00 | 38.4 | 34.8 | 0.5534 | 0.1015 | -17.3 | -46.0% | -49.6% | 47,881,424 | -874,107 |
| 2026-01-20 | 937.00 | 60.36 | 20.45 | 49.84 | 1.7 | 3.2 | 133.8821 | 151.1753 | -17.2932 | 869.10 | 630.12 | 542.63 | 40.6 | 36.4 | 0.5987 | 0.0957 | 9.7 | -32.0% | -31.5% | 46,493,105 | -958,807 |
| 2026-01-19 | 930.00 | 59.96 | 12.05 | 48.81 | 0.0 | 4.7 | 145.5748 | 155.4929 | -9.9181 | 861.95 | 620.34 | 540.33 | 42.9 | 38.9 | 0.6312 | 0.0974 | 41.2 | 130.4% | 108.7% | 44,095,982 | -1,056,449 |
| 2026-01-16 | 1,027.00 | 69.06 | 44.87 | 64.41 | 0.0 | 9.4 | 159.0932 | 157.9642 | 1.1290 | 854.79 | 610.80 | 540.64 | 44.7 | 43.7 | 0.9351 | 0.0850 | 77.6 | -28.1% | -29.8% | 42,544,285 | -502,241 |
| 2026-01-15 | 1,052.00 | 71.67 | 69.12 | 69.31 | 15.9 | 18.9 | 164.1637 | 157.6819 | 6.4817 | 836.66 | 596.69 | 532.46 | 44.9 | 46.1 | 1.1434 | 0.0848 | 77.8 | 6.9% | 11.4% | 43,096,152 | -641,763 |
| 2026-01-14 | 1,010.00 | 69.90 | 43.44 | 65.54 | 4.3 | 21.8 | 165.7022 | 156.0615 | 9.6407 | 814.00 | 581.26 | 523.73 | 45.2 | 48.7 | 1.3066 | 0.0852 | 79.0 | 3.8% | -0.1% | 42,328,990 | 230,453 |
| 2026-01-13 | 1,049.00 | 73.89 | 70.76 | 72.64 | 30.4 | 39.2 | 169.5295 | 153.6474 | 15.8820 | 793.37 | 567.14 | 518.45 | 45.1 | 50.2 | 1.4624 | 0.0812 | 89.7 | -57.8% | -59.0% | 42,230,341 | 1,476,093 |
| 2026-01-12 | 1,078.00 | 76.93 | 92.36 | 78.02 | 50.2 | 48.0 | 167.9893 | 149.6895 | 18.2998 | 766.46 | 549.47 | 500.26 | 44.4 | 49.8 | 1.5984 | 0.0802 | 94.0 | 210.4% | 261.4% | 45,358,705 | 1,737,455 |
| 2026-01-09 | 926.00 | 71.17 | 61.81 | 67.04 | 12.6 | 45.8 | 160.6146 | 145.1107 | 15.5039 | 733.66 | 532.00 | 493.77 | 43.7 | 49.3 | 1.7073 | 0.0870 | 68.6 | 22.8% | 28.5% | 43,098,368 | 616,351 |
| 2026-01-08 | 885.00 | 69.25 | 17.15 | 62.74 | 73.7 | 79.0 | 164.3450 | 141.2348 | 23.1102 | 713.42 | 518.64 | 486.50 | 43.8 | 52.7 | 1.8211 | 0.0905 | 65.6 | -17.0% | -19.9% | 42,570,264 | -876,025 |
| 2026-01-07 | 917.00 | 72.76 | 31.55 | 68.74 | 79.8 | 84.3 | 170.8904 | 135.4572 | 35.4332 | 695.35 | 506.22 | 479.80 | 44.1 | 57.9 | 1.9296 | 0.0875 | 78.0 | -46.3% | -45.6% | 43,000,291 | -36,380 |
| 2026-01-06 | 906.00 | 72.32 | 20.00 | 67.84 | 79.0 | 88.9 | 173.4994 | 126.5968 | 46.9027 | 672.02 | 492.53 | 474.05 | 44.2 | 62.8 | 2.0214 | 0.0869 | 90.1 | 135.4% | 111.2% | 42,031,530 | 338,668 |
| 2026-01-02 | 997.00 | 84.21 | 98.38 | 88.32 | 99.6 | 97.7 | 164.7476 | 99.7317 | 65.0159 | 609.22 | 460.53 | 457.92 | 41.7 | 65.8 | 2.1249 | 0.0784 | 127.7 | -6.6% | -4.9% | 42,625,536 | 4,281,448 |
2026-01-23
종가 802.00
RSI14 / RSI2 / RSI7
49.4 / 2.6 / 33.2
StochRSI K / D
0.0 / 0.4
MACD / Sig / Hist
83.718 / 125.351 / -41.634
EMA20 / 60 / 120
859 / 649 / 554
ADX14 / ADX7
33.4 / 36.3
BBW
0.4030
ATR14_n
0.1067
CCI20
-110.4
VolChg1d
-61.0%
ValChg1d
-62.0%
OBV
46,059,745
OBV_Chg3d
-2,288,846
2026-01-22
종가 822.00
RSI14 / RSI2 / RSI7
50.9 / 3.7 / 35.3
StochRSI K / D
0.0 / 0.8
MACD / Sig / Hist
100.424 / 135.760 / -35.336
EMA20 / 60 / 120
865 / 644 / 550
ADX14 / ADX7
35.8 / 35.6
BBW
0.4793
ATR14_n
0.1084
CCI20
-68.9
VolChg1d
180.5%
ValChg1d
163.6%
OBV
46,570,833
OBV_Chg3d
-912,954
2026-01-21
종가 875.00
RSI14 / RSI2 / RSI7
55.0 / 7.6 / 41.3
StochRSI K / D
0.0 / 1.6
MACD / Sig / Hist
118.249 / 144.594 / -26.344
EMA20 / 60 / 120
870 / 638 / 545
ADX14 / ADX7
38.4 / 34.8
BBW
0.5534
ATR14_n
0.1015
CCI20
-17.3
VolChg1d
-46.0%
ValChg1d
-49.6%
OBV
47,881,424
OBV_Chg3d
-874,107
2026-01-20
종가 937.00
RSI14 / RSI2 / RSI7
60.4 / 20.5 / 49.8
StochRSI K / D
1.7 / 3.2
MACD / Sig / Hist
133.882 / 151.175 / -17.293
EMA20 / 60 / 120
869 / 630 / 543
ADX14 / ADX7
40.6 / 36.4
BBW
0.5987
ATR14_n
0.0957
CCI20
9.7
VolChg1d
-32.0%
ValChg1d
-31.5%
OBV
46,493,105
OBV_Chg3d
-958,807
2026-01-19
종가 930.00
RSI14 / RSI2 / RSI7
60.0 / 12.1 / 48.8
StochRSI K / D
0.0 / 4.7
MACD / Sig / Hist
145.575 / 155.493 / -9.918
EMA20 / 60 / 120
862 / 620 / 540
ADX14 / ADX7
42.9 / 38.9
BBW
0.6312
ATR14_n
0.0974
CCI20
41.2
VolChg1d
130.4%
ValChg1d
108.7%
OBV
44,095,982
OBV_Chg3d
-1,056,449
2026-01-16
종가 1,027.00
RSI14 / RSI2 / RSI7
69.1 / 44.9 / 64.4
StochRSI K / D
0.0 / 9.4
MACD / Sig / Hist
159.093 / 157.964 / 1.129
EMA20 / 60 / 120
855 / 611 / 541
ADX14 / ADX7
44.7 / 43.7
BBW
0.9351
ATR14_n
0.0850
CCI20
77.6
VolChg1d
-28.1%
ValChg1d
-29.8%
OBV
42,544,285
OBV_Chg3d
-502,241
2026-01-15
종가 1,052.00
RSI14 / RSI2 / RSI7
71.7 / 69.1 / 69.3
StochRSI K / D
15.9 / 18.9
MACD / Sig / Hist
164.164 / 157.682 / 6.482
EMA20 / 60 / 120
837 / 597 / 532
ADX14 / ADX7
44.9 / 46.1
BBW
1.1434
ATR14_n
0.0848
CCI20
77.8
VolChg1d
6.9%
ValChg1d
11.4%
OBV
43,096,152
OBV_Chg3d
-641,763
2026-01-14
종가 1,010.00
RSI14 / RSI2 / RSI7
69.9 / 43.4 / 65.5
StochRSI K / D
4.3 / 21.8
MACD / Sig / Hist
165.702 / 156.062 / 9.641
EMA20 / 60 / 120
814 / 581 / 524
ADX14 / ADX7
45.2 / 48.7
BBW
1.3066
ATR14_n
0.0852
CCI20
79.0
VolChg1d
3.8%
ValChg1d
-0.1%
OBV
42,328,990
OBV_Chg3d
230,453
2026-01-13
종가 1,049.00
RSI14 / RSI2 / RSI7
73.9 / 70.8 / 72.6
StochRSI K / D
30.4 / 39.2
MACD / Sig / Hist
169.530 / 153.647 / 15.882
EMA20 / 60 / 120
793 / 567 / 518
ADX14 / ADX7
45.1 / 50.2
BBW
1.4624
ATR14_n
0.0812
CCI20
89.7
VolChg1d
-57.8%
ValChg1d
-59.0%
OBV
42,230,341
OBV_Chg3d
1,476,093
2026-01-12
종가 1,078.00
RSI14 / RSI2 / RSI7
76.9 / 92.4 / 78.0
StochRSI K / D
50.2 / 48.0
MACD / Sig / Hist
167.989 / 149.690 / 18.300
EMA20 / 60 / 120
766 / 549 / 500
ADX14 / ADX7
44.4 / 49.8
BBW
1.5984
ATR14_n
0.0802
CCI20
94.0
VolChg1d
210.4%
ValChg1d
261.4%
OBV
45,358,705
OBV_Chg3d
1,737,455
2026-01-09
종가 926.00
RSI14 / RSI2 / RSI7
71.2 / 61.8 / 67.0
StochRSI K / D
12.6 / 45.8
MACD / Sig / Hist
160.615 / 145.111 / 15.504
EMA20 / 60 / 120
734 / 532 / 494
ADX14 / ADX7
43.7 / 49.3
BBW
1.7073
ATR14_n
0.0870
CCI20
68.6
VolChg1d
22.8%
ValChg1d
28.5%
OBV
43,098,368
OBV_Chg3d
616,351
2026-01-08
종가 885.00
RSI14 / RSI2 / RSI7
69.3 / 17.2 / 62.7
StochRSI K / D
73.7 / 79.0
MACD / Sig / Hist
164.345 / 141.235 / 23.110
EMA20 / 60 / 120
713 / 519 / 487
ADX14 / ADX7
43.8 / 52.7
BBW
1.8211
ATR14_n
0.0905
CCI20
65.6
VolChg1d
-17.0%
ValChg1d
-19.9%
OBV
42,570,264
OBV_Chg3d
-876,025
2026-01-07
종가 917.00
RSI14 / RSI2 / RSI7
72.8 / 31.6 / 68.7
StochRSI K / D
79.8 / 84.3
MACD / Sig / Hist
170.890 / 135.457 / 35.433
EMA20 / 60 / 120
695 / 506 / 480
ADX14 / ADX7
44.1 / 57.9
BBW
1.9296
ATR14_n
0.0875
CCI20
78.0
VolChg1d
-46.3%
ValChg1d
-45.6%
OBV
43,000,291
OBV_Chg3d
-36,380
2026-01-06
종가 906.00
RSI14 / RSI2 / RSI7
72.3 / 20.0 / 67.8
StochRSI K / D
79.0 / 88.9
MACD / Sig / Hist
173.499 / 126.597 / 46.903
EMA20 / 60 / 120
672 / 493 / 474
ADX14 / ADX7
44.2 / 62.8
BBW
2.0214
ATR14_n
0.0869
CCI20
90.1
VolChg1d
135.4%
ValChg1d
111.2%
OBV
42,031,530
OBV_Chg3d
338,668
2026-01-02
종가 997.00
RSI14 / RSI2 / RSI7
84.2 / 98.4 / 88.3
StochRSI K / D
99.6 / 97.7
MACD / Sig / Hist
164.748 / 99.732 / 65.016
EMA20 / 60 / 120
609 / 461 / 458
ADX14 / ADX7
41.7 / 65.8
BBW
2.1249
ATR14_n
0.0784
CCI20
127.7
VolChg1d
-6.6%
ValChg1d
-4.9%
OBV
42,625,536
OBV_Chg3d
4,281,448
