메디아나 (041920) - 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.

메디아나

041920

KOSDAQ

14,600.00

기준일: 2026-01-23

-530 (-3.50%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

1,288,567

코드

041920

사이트

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

RSI 65.6 · 강한 모멘텀 (RSI2 61.3, RSI7 62.6) 추세 강함 (ADX 52.5) 변동성 낮음 (~0%) 거래대금 양호 (약 188.1억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

65.6 / 61.3 / 62.6

RSI 65.6 · 강한 모멘텀 (RSI2 61.3, RSI7 62.6)

StochRSI (K/D)

23.5 / 24.7

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

1,606.85 / 1,602.02 / 4.83

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

12,453 / 9,468 / 7,855

단기·중기·장기 이동평균 구조

ADX14 / ADX7

52.5 / 49.8

추세 강함 (ADX 52.5)

BBW

0.01%

변동성 낮음 (~0%)

ATR14_n

10.50%

일 평균 변동폭 (가격 대비 비율)

CCI20

90.8

±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.

28.6%

상승 비율

71.4%

하락 비율

유사 패턴 발생 수: 7회 · 평균 다음날 수익률: +0.53%

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	14,600.00	65.63	61.29	62.58	23.5	24.7	1,606.8488	1,602.0188	4.8300	12,453.16	9,468.33	7,854.84	52.5	49.8	0.7868	0.1050	90.8	15.7%	11.7%	12,935,101	-518,332
2026-01-22	15,130.00	69.31	82.78	68.56	38.4	25.9	1,614.4691	1,600.8113	13.6578	12,227.18	9,294.37	7,741.48	52.4	48.7	0.8444	0.0962	76.8	224.3%	285.5%	14,223,668	1,072,151
2026-01-21	12,730.00	59.83	16.43	49.99	0.0	13.3	1,546.7486	1,597.3969	-50.6482	11,921.62	9,096.56	7,617.30	52.6	48.9	0.8608	0.1050	34.6	13.7%	8.4%	13,110,074	-730,590
2026-01-20	13,360.00	64.70	33.24	57.66	4.0	26.6	1,682.1824	1,610.0653	72.1172	11,836.53	8,971.96	7,518.30	53.9	54.0	0.8937	0.1019	57.4	-56.2%	-55.6%	13,481,806	425,005
2026-01-19	13,170.00	63.88	21.06	55.91	21.0	49.3	1,766.4136	1,592.0170	174.3967	11,676.16	8,827.62	7,461.03	54.3	56.1	0.9093	0.1075	70.5	-15.2%	-24.1%	13,077,234	2,018,806
2026-01-16	14,730.00	77.70	83.90	78.78	79.1	77.6	1,867.5947	1,548.4237	319.1710	11,518.92	8,678.98	7,351.38	54.7	58.6	0.9194	0.0952	98.7	-57.2%	-57.0%	13,791,456	1,346,996
2026-01-15	14,690.00	77.59	83.26	78.59	78.7	76.2	1,810.7325	1,468.6309	342.1016	11,180.91	8,473.86	7,227.37	54.6	59.7	0.8894	0.0949	107.7	39.3%	55.6%	12,979,220	-1,495,134
2026-01-14	13,150.00	72.50	28.60	69.44	63.1	73.6	1,715.8904	1,383.1055	332.7849	10,811.53	8,263.14	7,101.94	54.6	61.0	0.8409	0.1018	100.6	-33.0%	-34.2%	11,083,503	-3,390,851
2026-01-13	13,390.00	74.96	38.37	73.64	70.7	84.1	1,726.6840	1,299.9167	426.7673	10,565.37	8,095.82	6,985.04	54.8	63.4	0.8210	0.0997	108.0	12.1%	5.4%	12,463,076	705,668
2026-01-12	14,250.00	84.52	98.77	90.46	100.0	97.6	1,690.8835	1,193.1963	497.6872	10,268.04	7,922.91	6,937.97	55.1	66.3	0.8164	0.0892	211.2	-33.8%	-33.8%	14,181,196	4,942,439
2026-01-09	14,250.00	84.52	98.77	90.46	100.0	95.2	1,533.0542	1,068.7754	464.2788	9,848.89	7,708.21	6,812.97	52.9	62.1	0.7556	0.0751	209.2	24.0%	38.8%	14,240,582	4,619,028
2026-01-08	12,730.00	80.79	95.97	86.44	100.0	90.4	1,309.3070	952.7057	356.6013	9,385.62	7,486.46	6,687.98	51.1	58.1	0.6990	0.0762	213.8	582.4%	628.7%	11,505,020	2,937,416
2026-01-07	11,920.00	78.18	89.69	83.21	91.5	80.9	1,159.4434	863.5554	295.8880	9,033.58	7,308.71	6,586.43	49.2	53.6	0.6676	0.0693	176.5	-69.3%	-69.6%	9,298,143	4,316,505
2026-01-06	12,020.00	79.42	99.25	85.36	83.4	70.3	1,033.7749	789.5892	244.1857	8,729.74	7,151.09	6,484.80	48.1	50.5	0.6361	0.0693	197.2	-70.6%	-68.7%	9,714,808	5,159,975
2026-01-02	9,490.00	68.23	94.39	70.47	49.4	38.4	672.1980	698.6307	-26.4327	8,076.39	6,841.93	6,328.85	45.5	42.5	0.5503	0.0702	92.9	-65.0%	-63.8%	4,673,105	2,353,215

2026-01-23 종가 14,600.00

RSI14 / RSI2 / RSI7

65.6 / 61.3 / 62.6

StochRSI K / D

23.5 / 24.7

MACD / Sig / Hist

1,606.849 / 1,602.019 / 4.830

EMA20 / 60 / 120

12,453 / 9,468 / 7,855

ADX14 / ADX7

52.5 / 49.8

BBW

0.7868

ATR14_n

0.1050

CCI20

90.8

VolChg1d

15.7%

ValChg1d

11.7%

OBV

12,935,101

OBV_Chg3d

-518,332

2026-01-22 종가 15,130.00

RSI14 / RSI2 / RSI7

69.3 / 82.8 / 68.6

StochRSI K / D

38.4 / 25.9

MACD / Sig / Hist

1,614.469 / 1,600.811 / 13.658

EMA20 / 60 / 120

12,227 / 9,294 / 7,741

ADX14 / ADX7

52.4 / 48.7

BBW

0.8444

ATR14_n

0.0962

CCI20

76.8

VolChg1d

224.3%

ValChg1d

285.5%

OBV

14,223,668

OBV_Chg3d

1,072,151

2026-01-21 종가 12,730.00

RSI14 / RSI2 / RSI7

59.8 / 16.4 / 50.0

StochRSI K / D

0.0 / 13.3

MACD / Sig / Hist

1,546.749 / 1,597.397 / -50.648

EMA20 / 60 / 120

11,922 / 9,097 / 7,617

ADX14 / ADX7

52.6 / 48.9

BBW

0.8608

ATR14_n

0.1050

CCI20

34.6

VolChg1d

13.7%

ValChg1d

8.4%

OBV

13,110,074

OBV_Chg3d

-730,590

2026-01-20 종가 13,360.00

RSI14 / RSI2 / RSI7

64.7 / 33.2 / 57.7

StochRSI K / D

4.0 / 26.6

MACD / Sig / Hist

1,682.182 / 1,610.065 / 72.117

EMA20 / 60 / 120

11,837 / 8,972 / 7,518

ADX14 / ADX7

53.9 / 54.0

BBW

0.8937

ATR14_n

0.1019

CCI20

57.4

VolChg1d

-56.2%

ValChg1d

-55.6%

OBV

13,481,806

OBV_Chg3d

425,005

2026-01-19 종가 13,170.00

RSI14 / RSI2 / RSI7

63.9 / 21.1 / 55.9

StochRSI K / D

21.0 / 49.3

MACD / Sig / Hist

1,766.414 / 1,592.017 / 174.397

EMA20 / 60 / 120

11,676 / 8,828 / 7,461

ADX14 / ADX7

54.3 / 56.1

BBW

0.9093

ATR14_n

0.1075

CCI20

70.5

VolChg1d

-15.2%

ValChg1d

-24.1%

OBV

13,077,234

OBV_Chg3d

2,018,806

2026-01-16 종가 14,730.00

RSI14 / RSI2 / RSI7

77.7 / 83.9 / 78.8

StochRSI K / D

79.1 / 77.6

MACD / Sig / Hist

1,867.595 / 1,548.424 / 319.171

EMA20 / 60 / 120

11,519 / 8,679 / 7,351

ADX14 / ADX7

54.7 / 58.6

BBW

0.9194

ATR14_n

0.0952

CCI20

98.7

VolChg1d

-57.2%

ValChg1d

-57.0%

OBV

13,791,456

OBV_Chg3d

1,346,996

2026-01-15 종가 14,690.00

RSI14 / RSI2 / RSI7

77.6 / 83.3 / 78.6

StochRSI K / D

78.7 / 76.2

MACD / Sig / Hist

1,810.733 / 1,468.631 / 342.102

EMA20 / 60 / 120

11,181 / 8,474 / 7,227

ADX14 / ADX7

54.6 / 59.7

BBW

0.8894

ATR14_n

0.0949

CCI20

107.7

VolChg1d

39.3%

ValChg1d

55.6%

OBV

12,979,220

OBV_Chg3d

-1,495,134

2026-01-14 종가 13,150.00

RSI14 / RSI2 / RSI7

72.5 / 28.6 / 69.4

StochRSI K / D

63.1 / 73.6

MACD / Sig / Hist

1,715.890 / 1,383.106 / 332.785

EMA20 / 60 / 120

10,812 / 8,263 / 7,102

ADX14 / ADX7

54.6 / 61.0

BBW

0.8409

ATR14_n

0.1018

CCI20

100.6

VolChg1d

-33.0%

ValChg1d

-34.2%

OBV

11,083,503

OBV_Chg3d

-3,390,851

2026-01-13 종가 13,390.00

RSI14 / RSI2 / RSI7

75.0 / 38.4 / 73.6

StochRSI K / D

70.7 / 84.1

MACD / Sig / Hist

1,726.684 / 1,299.917 / 426.767

EMA20 / 60 / 120

10,565 / 8,096 / 6,985

ADX14 / ADX7

54.8 / 63.4

BBW

0.8210

ATR14_n

0.0997

CCI20

108.0

VolChg1d

12.1%

ValChg1d

5.4%

OBV

12,463,076

OBV_Chg3d

705,668

2026-01-12 종가 14,250.00

RSI14 / RSI2 / RSI7

84.5 / 98.8 / 90.5

StochRSI K / D

100.0 / 97.6

MACD / Sig / Hist

1,690.884 / 1,193.196 / 497.687

EMA20 / 60 / 120

10,268 / 7,923 / 6,938

ADX14 / ADX7

55.1 / 66.3

BBW

0.8164

ATR14_n

0.0892

CCI20

211.2

VolChg1d

-33.8%

ValChg1d

-33.8%

OBV

14,181,196

OBV_Chg3d

4,942,439

2026-01-09 종가 14,250.00

RSI14 / RSI2 / RSI7

84.5 / 98.8 / 90.5

StochRSI K / D

100.0 / 95.2

MACD / Sig / Hist

1,533.054 / 1,068.775 / 464.279

EMA20 / 60 / 120

9,849 / 7,708 / 6,813

ADX14 / ADX7

52.9 / 62.1

BBW

0.7556

ATR14_n

0.0751

CCI20

209.2

VolChg1d

24.0%

ValChg1d

38.8%

OBV

14,240,582

OBV_Chg3d

4,619,028

2026-01-08 종가 12,730.00

RSI14 / RSI2 / RSI7

80.8 / 96.0 / 86.4

StochRSI K / D

100.0 / 90.4

MACD / Sig / Hist

1,309.307 / 952.706 / 356.601

EMA20 / 60 / 120

9,386 / 7,486 / 6,688

ADX14 / ADX7

51.1 / 58.1

BBW

0.6990

ATR14_n

0.0762

CCI20

213.8

VolChg1d

582.4%

ValChg1d

628.7%

OBV

11,505,020

OBV_Chg3d

2,937,416

2026-01-07 종가 11,920.00

RSI14 / RSI2 / RSI7

78.2 / 89.7 / 83.2

StochRSI K / D

91.5 / 80.9

MACD / Sig / Hist

1,159.443 / 863.555 / 295.888

EMA20 / 60 / 120

9,034 / 7,309 / 6,586

ADX14 / ADX7

49.2 / 53.6

BBW

0.6676

ATR14_n

0.0693

CCI20

176.5

VolChg1d

-69.3%

ValChg1d

-69.6%

OBV

9,298,143

OBV_Chg3d

4,316,505

2026-01-06 종가 12,020.00

RSI14 / RSI2 / RSI7

79.4 / 99.3 / 85.4

StochRSI K / D

83.4 / 70.3

MACD / Sig / Hist

1,033.775 / 789.589 / 244.186

EMA20 / 60 / 120

8,730 / 7,151 / 6,485

ADX14 / ADX7

48.1 / 50.5

BBW

0.6361

ATR14_n

0.0693

CCI20

197.2

VolChg1d

-70.6%

ValChg1d

-68.7%

OBV

9,714,808

OBV_Chg3d

5,159,975

2026-01-02 종가 9,490.00

RSI14 / RSI2 / RSI7

68.2 / 94.4 / 70.5

StochRSI K / D

49.4 / 38.4

MACD / Sig / Hist

672.198 / 698.631 / -26.433

EMA20 / 60 / 120

8,076 / 6,842 / 6,329

ADX14 / ADX7

45.5 / 42.5

BBW

0.5503

ATR14_n

0.0702

CCI20

92.9

VolChg1d

-65.0%

ValChg1d

-63.8%

OBV

4,673,105

OBV_Chg3d

2,353,215

메디아나 (041920) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색