코데즈컴바인 (047770) - 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.

코데즈컴바인

047770

KOSDAQ

3,000.00

기준일: 2026-01-23

-15 (-0.50%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

1,407,910

코드

047770

사이트

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

RSI 54 · 중립 (RSI2 53.2, RSI7 55.8) 추세 강함 (ADX 28.2) 변동성 낮음 (~0%) 거래대금 보통 (약 42.2억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

54.0 / 53.2 / 55.8

RSI 54 · 중립 (RSI2 53.2, RSI7 55.8)

StochRSI (K/D)

82.2 / 71.0

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

28.67 / 20.73 / 7.94

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

2,949 / 2,851 / 2,646

단기·중기·장기 이동평균 구조

ADX14 / ADX7

28.2 / 40.9

추세 강함 (ADX 28.2)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

4.44%

일 평균 변동폭 (가격 대비 비율)

CCI20

72.6

±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.

50%

상승 비율

50%

하락 비율

유사 패턴 발생 수: 6회 · 평균 다음날 수익률: +1.73%

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	3,000.00	53.96	53.18	55.78	82.2	71.0	28.6717	20.7292	7.9425	2,948.59	2,851.29	2,646.43	28.2	40.9	0.1489	0.0444	72.6	218.0%	216.4%	347,411,869	-2,067,170
2026-01-22	3,015.00	54.92	68.21	58.20	80.3	59.9	27.6175	18.7436	8.8739	2,943.17	2,846.25	2,640.49	27.2	37.7	0.1581	0.0450	53.0	-59.8%	-59.1%	348,819,779	70,516
2026-01-21	2,960.00	52.02	34.04	51.61	31.2	39.5	24.3430	16.5251	7.8179	2,935.61	2,840.53	2,634.20	26.6	35.7	0.1564	0.0469	50.3	51.0%	48.0%	348,377,063	-804,790
2026-01-20	3,020.00	55.64	82.30	60.54	50.7	47.8	25.4085	14.5691	10.8394	2,933.05	2,836.81	2,631.77	25.8	33.5	0.1562	0.0462	65.3	68.7%	72.1%	349,435,439	730,183
2026-01-19	2,960.00	52.57	39.22	53.66	34.2	44.9	20.2901	11.8580	8.4321	2,923.89	2,830.90	2,628.03	25.1	31.0	0.1522	0.0471	51.6	-0.1%	-0.9%	348,649,160	344,522
2026-01-16	2,985.00	54.02	79.56	57.22	58.1	55.6	19.5745	9.7534	9.8211	2,920.09	2,825.69	2,614.55	24.6	29.4	0.1512	0.0484	70.4	25.8%	26.5%	349,229,173	1,229,457
2026-01-15	2,970.00	53.30	70.43	55.71	55.4	53.1	15.8281	7.2981	8.5300	2,913.26	2,820.29	2,608.32	24.0	27.1	0.1488	0.0498	54.7	-23.9%	-23.4%	348,796,176	199,142
2026-01-14	2,950.00	52.39	57.91	53.85	51.8	50.8	12.3435	5.1656	7.1779	2,907.29	2,815.22	2,602.25	23.6	25.8	0.1474	0.0523	51.3	-24.3%	-23.9%	348,452,061	1,166,907
2026-01-13	2,935.00	51.72	49.95	52.57	49.3	49.8	9.7530	3.3716	6.3814	2,902.79	2,810.54	2,595.42	23.2	24.4	0.1493	0.0533	51.8	-54.5%	-55.5%	348,041,158	1,093,770
2026-01-12	3,000.00	54.78	84.56	58.62	61.1	50.4	7.8290	1.7724	6.0566	2,899.40	2,807.22	2,598.16	22.8	22.7	0.1489	0.0520	80.6	246.0%	259.1%	348,440,321	1,281,407
2026-01-09	2,890.00	50.15	62.69	50.32	43.2	39.6	-1.3541	0.2607	-1.6148	2,888.81	2,800.10	2,585.82	22.2	20.2	0.1453	0.0536	-28.6	-7.4%	-4.6%	347,216,883	-816,965
2026-01-08	2,805.00	46.20	17.57	42.71	27.9	36.1	-1.8573	0.6644	-2.5217	2,888.69	2,797.05	2,580.71	22.6	21.6	0.1460	0.0566	-77.3	-47.9%	-48.3%	346,837,675	-2,324,352
2026-01-07	2,825.00	47.01	20.48	44.07	31.0	44.3	6.1820	1.2948	4.8872	2,897.50	2,796.78	2,576.94	23.3	24.4	0.1439	0.0578	-55.1	-30.3%	-32.3%	347,247,356	-3,602,256
2026-01-06	2,910.00	50.53	31.64	49.86	44.6	57.6	14.3156	0.0713	14.2443	2,905.13	2,796.21	2,576.26	23.9	27.4	0.1425	0.0562	52.1	-33.2%	-36.2%	347,950,876	419,350
2026-01-02	3,190.00	64.84	96.68	76.07	100.0	71.3	3.2890	-8.3240	11.6130	2,889.31	2,784.27	2,568.59	22.1	20.7	0.1394	0.0498	212.9	626.2%	717.1%	350,346,662	4,043,548

2026-01-23 종가 3,000.00

RSI14 / RSI2 / RSI7

54.0 / 53.2 / 55.8

StochRSI K / D

82.2 / 71.0

MACD / Sig / Hist

28.672 / 20.729 / 7.943

EMA20 / 60 / 120

2,949 / 2,851 / 2,646

ADX14 / ADX7

28.2 / 40.9

BBW

0.1489

ATR14_n

0.0444

CCI20

72.6

VolChg1d

218.0%

ValChg1d

216.4%

OBV

347,411,869

OBV_Chg3d

-2,067,170

2026-01-22 종가 3,015.00

RSI14 / RSI2 / RSI7

54.9 / 68.2 / 58.2

StochRSI K / D

80.3 / 59.9

MACD / Sig / Hist

27.618 / 18.744 / 8.874

EMA20 / 60 / 120

2,943 / 2,846 / 2,640

ADX14 / ADX7

27.2 / 37.7

BBW

0.1581

ATR14_n

0.0450

CCI20

53.0

VolChg1d

-59.8%

ValChg1d

-59.1%

OBV

348,819,779

OBV_Chg3d

70,516

2026-01-21 종가 2,960.00

RSI14 / RSI2 / RSI7

52.0 / 34.0 / 51.6

StochRSI K / D

31.2 / 39.5

MACD / Sig / Hist

24.343 / 16.525 / 7.818

EMA20 / 60 / 120

2,936 / 2,841 / 2,634

ADX14 / ADX7

26.6 / 35.7

BBW

0.1564

ATR14_n

0.0469

CCI20

50.3

VolChg1d

51.0%

ValChg1d

48.0%

OBV

348,377,063

OBV_Chg3d

-804,790

2026-01-20 종가 3,020.00

RSI14 / RSI2 / RSI7

55.6 / 82.3 / 60.5

StochRSI K / D

50.7 / 47.8

MACD / Sig / Hist

25.409 / 14.569 / 10.839

EMA20 / 60 / 120

2,933 / 2,837 / 2,632

ADX14 / ADX7

25.8 / 33.5

BBW

0.1562

ATR14_n

0.0462

CCI20

65.3

VolChg1d

68.7%

ValChg1d

72.1%

OBV

349,435,439

OBV_Chg3d

730,183

2026-01-19 종가 2,960.00

RSI14 / RSI2 / RSI7

52.6 / 39.2 / 53.7

StochRSI K / D

34.2 / 44.9

MACD / Sig / Hist

20.290 / 11.858 / 8.432

EMA20 / 60 / 120

2,924 / 2,831 / 2,628

ADX14 / ADX7

25.1 / 31.0

BBW

0.1522

ATR14_n

0.0471

CCI20

51.6

VolChg1d

-0.1%

ValChg1d

-0.9%

OBV

348,649,160

OBV_Chg3d

344,522

2026-01-16 종가 2,985.00

RSI14 / RSI2 / RSI7

54.0 / 79.6 / 57.2

StochRSI K / D

58.1 / 55.6

MACD / Sig / Hist

19.575 / 9.753 / 9.821

EMA20 / 60 / 120

2,920 / 2,826 / 2,615

ADX14 / ADX7

24.6 / 29.4

BBW

0.1512

ATR14_n

0.0484

CCI20

70.4

VolChg1d

25.8%

ValChg1d

26.5%

OBV

349,229,173

OBV_Chg3d

1,229,457

2026-01-15 종가 2,970.00

RSI14 / RSI2 / RSI7

53.3 / 70.4 / 55.7

StochRSI K / D

55.4 / 53.1

MACD / Sig / Hist

15.828 / 7.298 / 8.530

EMA20 / 60 / 120

2,913 / 2,820 / 2,608

ADX14 / ADX7

24.0 / 27.1

BBW

0.1488

ATR14_n

0.0498

CCI20

54.7

VolChg1d

-23.9%

ValChg1d

-23.4%

OBV

348,796,176

OBV_Chg3d

199,142

2026-01-14 종가 2,950.00

RSI14 / RSI2 / RSI7

52.4 / 57.9 / 53.9

StochRSI K / D

51.8 / 50.8

MACD / Sig / Hist

12.344 / 5.166 / 7.178

EMA20 / 60 / 120

2,907 / 2,815 / 2,602

ADX14 / ADX7

23.6 / 25.8

BBW

0.1474

ATR14_n

0.0523

CCI20

51.3

VolChg1d

-24.3%

ValChg1d

-23.9%

OBV

348,452,061

OBV_Chg3d

1,166,907

2026-01-13 종가 2,935.00

RSI14 / RSI2 / RSI7

51.7 / 50.0 / 52.6

StochRSI K / D

49.3 / 49.8

MACD / Sig / Hist

9.753 / 3.372 / 6.381

EMA20 / 60 / 120

2,903 / 2,811 / 2,595

ADX14 / ADX7

23.2 / 24.4

BBW

0.1493

ATR14_n

0.0533

CCI20

51.8

VolChg1d

-54.5%

ValChg1d

-55.5%

OBV

348,041,158

OBV_Chg3d

1,093,770

2026-01-12 종가 3,000.00

RSI14 / RSI2 / RSI7

54.8 / 84.6 / 58.6

StochRSI K / D

61.1 / 50.4

MACD / Sig / Hist

7.829 / 1.772 / 6.057

EMA20 / 60 / 120

2,899 / 2,807 / 2,598

ADX14 / ADX7

22.8 / 22.7

BBW

0.1489

ATR14_n

0.0520

CCI20

80.6

VolChg1d

246.0%

ValChg1d

259.1%

OBV

348,440,321

OBV_Chg3d

1,281,407

2026-01-09 종가 2,890.00

RSI14 / RSI2 / RSI7

50.2 / 62.7 / 50.3

StochRSI K / D

43.2 / 39.6

MACD / Sig / Hist

-1.354 / 0.261 / -1.615

EMA20 / 60 / 120

2,889 / 2,800 / 2,586

ADX14 / ADX7

22.2 / 20.2

BBW

0.1453

ATR14_n

0.0536

CCI20

-28.6

VolChg1d

-7.4%

ValChg1d

-4.6%

OBV

347,216,883

OBV_Chg3d

-816,965

2026-01-08 종가 2,805.00

RSI14 / RSI2 / RSI7

46.2 / 17.6 / 42.7

StochRSI K / D

27.9 / 36.1

MACD / Sig / Hist

-1.857 / 0.664 / -2.522

EMA20 / 60 / 120

2,889 / 2,797 / 2,581

ADX14 / ADX7

22.6 / 21.6

BBW

0.1460

ATR14_n

0.0566

CCI20

-77.3

VolChg1d

-47.9%

ValChg1d

-48.3%

OBV

346,837,675

OBV_Chg3d

-2,324,352

2026-01-07 종가 2,825.00

RSI14 / RSI2 / RSI7

47.0 / 20.5 / 44.1

StochRSI K / D

31.0 / 44.3

MACD / Sig / Hist

6.182 / 1.295 / 4.887

EMA20 / 60 / 120

2,897 / 2,797 / 2,577

ADX14 / ADX7

23.3 / 24.4

BBW

0.1439

ATR14_n

0.0578

CCI20

-55.1

VolChg1d

-30.3%

ValChg1d

-32.3%

OBV

347,247,356

OBV_Chg3d

-3,602,256

2026-01-06 종가 2,910.00

RSI14 / RSI2 / RSI7

50.5 / 31.6 / 49.9

StochRSI K / D

44.6 / 57.6

MACD / Sig / Hist

14.316 / 0.071 / 14.244

EMA20 / 60 / 120

2,905 / 2,796 / 2,576

ADX14 / ADX7

23.9 / 27.4

BBW

0.1425

ATR14_n

0.0562

CCI20

52.1

VolChg1d

-33.2%

ValChg1d

-36.2%

OBV

347,950,876

OBV_Chg3d

419,350

2026-01-02 종가 3,190.00

RSI14 / RSI2 / RSI7

64.8 / 96.7 / 76.1

StochRSI K / D

100.0 / 71.3

MACD / Sig / Hist

3.289 / -8.324 / 11.613

EMA20 / 60 / 120

2,889 / 2,784 / 2,569

ADX14 / ADX7

22.1 / 20.7

BBW

0.1394

ATR14_n

0.0498

CCI20

212.9

VolChg1d

626.2%

ValChg1d

717.1%

OBV

350,346,662

OBV_Chg3d

4,043,548

코데즈컴바인 (047770) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색