예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
코나아이
052400
KOSDAQ
52,000.00
기준일: 2026-01-23
+9600 (+22.64%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
804,038
코드
052400
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.7 · 강한 모멘텀 (RSI2 94.9, RSI7 74.9)
추세 약함/조정 (ADX 14.2)
변동성 낮음 (~0%)
거래대금 상위 (약 418.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.7 / 94.9 / 74.9
RSI 64.7 · 강한 모멘텀 (RSI2 94.9, RSI7 74.9)
StochRSI (K/D)
100.0 / 58.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-462.73 / -832.21 / 369.47
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
45,661 / 47,176 / 49,486
단기·중기·장기 이동평균 구조
ADX14 / ADX7
14.2 / 24.2
추세 약함/조정 (ADX 14.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.74%
일 평균 변동폭 (가격 대비 비율)
CCI20
189.4
±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 | 52,000.00 | 64.67 | 94.92 | 74.89 | 100.0 | 58.6 | -462.7320 | -832.2050 | 369.4730 | 45,661.24 | 47,175.62 | 49,485.59 | 14.2 | 24.2 | 0.1843 | 0.0474 | 189.4 | 1,580.1% | 1,960.4% | -2,919 | 760,520 |
| 2026-01-22 | 42,400.00 | 37.84 | 13.18 | 33.03 | 9.6 | 17.1 | -1,167.8208 | -924.5733 | -243.2475 | 44,994.01 | 47,012.08 | 49,443.33 | 11.9 | 17.9 | 0.1314 | 0.0426 | -154.9 | -47.6% | -47.6% | -806,957 | -104,345 |
| 2026-01-21 | 42,350.00 | 37.61 | 9.38 | 32.53 | 8.2 | 24.5 | -1,073.3295 | -863.7614 | -209.5680 | 45,267.06 | 47,168.42 | 49,561.70 | 12.0 | 17.3 | 0.1228 | 0.0443 | -160.6 | 50.2% | 44.4% | -854,815 | -63,142 |
| 2026-01-20 | 44,050.00 | 42.57 | 36.60 | 41.62 | 39.1 | 40.8 | -931.8849 | -811.1690 | -120.7159 | 45,574.11 | 47,286.65 | 49,268.84 | 12.4 | 17.4 | 0.1096 | 0.0427 | -103.2 | -31.7% | -32.2% | -23,782 | -60,190 |
| 2026-01-19 | 44,350.00 | 43.50 | 49.21 | 43.46 | 45.1 | 42.6 | -911.2192 | -781.2426 | -129.9766 | 45,734.55 | 47,454.58 | 49,896.03 | 13.2 | 19.9 | 0.1101 | 0.0435 | -117.0 | 0.7% | 1.8% | -175,885 | 169,333 |
| 2026-01-16 | 43,900.00 | 41.71 | 31.52 | 40.06 | 33.8 | 40.1 | -901.8937 | -748.6941 | -153.1996 | 45,880.29 | 47,546.49 | 49,862.77 | 14.0 | 22.9 | 0.1134 | 0.0441 | -93.9 | -47.6% | -48.9% | -47,317 | 9,227 |
| 2026-01-15 | 45,000.00 | 44.95 | 54.88 | 45.84 | 54.0 | 46.3 | -831.0980 | -710.3943 | -120.7037 | 46,088.74 | 47,670.10 | 49,962.98 | 14.5 | 24.7 | 0.1054 | 0.0417 | -119.6 | 137.5% | 144.0% | 41,107 | 14,088 |
| 2026-01-14 | 43,800.00 | 40.25 | 24.28 | 37.39 | 24.7 | 38.7 | -840.6482 | -680.2183 | -160.4299 | 46,203.35 | 47,760.61 | 50,046.39 | 15.5 | 28.6 | 0.1082 | 0.0413 | -145.2 | -15.0% | -17.7% | -127,589 | 27,876 |
| 2026-01-13 | 45,250.00 | 44.50 | 41.13 | 44.60 | 51.3 | 52.6 | -718.4929 | -640.2058 | -78.2872 | 46,456.34 | 47,916.24 | 50,347.52 | 15.9 | 30.7 | 0.1170 | 0.0404 | -65.0 | -54.2% | -56.3% | -247,775 | 68,668 |
| 2026-01-12 | 47,450.00 | 52.29 | 86.90 | 59.51 | 100.0 | 53.9 | -699.9401 | -621.0053 | -78.9348 | 46,583.33 | 48,095.81 | 51,272.71 | 15.6 | 30.1 | 0.1257 | 0.0372 | 23.1 | 503.2% | 549.8% | -1,278,896 | 99,804 |
| 2026-01-09 | 44,050.00 | 36.30 | 6.53 | 27.31 | 0.0 | 7.8 | -889.7437 | -601.2173 | -288.5264 | 46,492.10 | 48,104.38 | 51,210.48 | 15.4 | 29.6 | 0.1405 | 0.0336 | -159.6 | -42.3% | -42.5% | -666,304 | -153,464 |
| 2026-01-08 | 44,200.00 | 36.80 | 7.55 | 28.16 | 0.0 | 15.5 | -772.9222 | -529.0858 | -243.8364 | 46,749.16 | 48,241.81 | 51,330.83 | 14.7 | 27.5 | 0.1390 | 0.0347 | -167.4 | -25.9% | -26.9% | -636,051 | -157,021 |
| 2026-01-07 | 44,800.00 | 38.81 | 10.99 | 31.51 | 0.0 | 31.1 | -627.8457 | -468.1266 | -159.7190 | 47,017.50 | 48,378.83 | 51,450.67 | 14.0 | 25.2 | 0.1350 | 0.0346 | -115.7 | 109.4% | 100.2% | -583,624 | -61,234 |
| 2026-01-06 | 46,850.00 | 46.96 | 49.58 | 48.36 | 77.5 | 62.1 | -494.4330 | -427.9016 | -66.5315 | 47,250.91 | 48,433.67 | 50,952.24 | 13.8 | 24.3 | 0.1343 | 0.0320 | -42.3 | -22.0% | -22.9% | 916,424 | 56,214 |
| 2026-01-02 | 47,000.00 | 47.58 | 81.97 | 50.72 | 54.2 | 28.7 | -609.8534 | -383.3091 | -226.5443 | 47,287.14 | 48,671.84 | 52,379.15 | 15.1 | 28.2 | 0.1421 | 0.0342 | -75.5 | -28.5% | -26.0% | 1,316,401 | -80,082 |
2026-01-23
종가 52,000.00
RSI14 / RSI2 / RSI7
64.7 / 94.9 / 74.9
StochRSI K / D
100.0 / 58.6
MACD / Sig / Hist
-462.732 / -832.205 / 369.473
EMA20 / 60 / 120
45,661 / 47,176 / 49,486
ADX14 / ADX7
14.2 / 24.2
BBW
0.1843
ATR14_n
0.0474
CCI20
189.4
VolChg1d
1,580.1%
ValChg1d
1,960.4%
OBV
-2,919
OBV_Chg3d
760,520
2026-01-22
종가 42,400.00
RSI14 / RSI2 / RSI7
37.8 / 13.2 / 33.0
StochRSI K / D
9.6 / 17.1
MACD / Sig / Hist
-1,167.821 / -924.573 / -243.248
EMA20 / 60 / 120
44,994 / 47,012 / 49,443
ADX14 / ADX7
11.9 / 17.9
BBW
0.1314
ATR14_n
0.0426
CCI20
-154.9
VolChg1d
-47.6%
ValChg1d
-47.6%
OBV
-806,957
OBV_Chg3d
-104,345
2026-01-21
종가 42,350.00
RSI14 / RSI2 / RSI7
37.6 / 9.4 / 32.5
StochRSI K / D
8.2 / 24.5
MACD / Sig / Hist
-1,073.330 / -863.761 / -209.568
EMA20 / 60 / 120
45,267 / 47,168 / 49,562
ADX14 / ADX7
12.0 / 17.3
BBW
0.1228
ATR14_n
0.0443
CCI20
-160.6
VolChg1d
50.2%
ValChg1d
44.4%
OBV
-854,815
OBV_Chg3d
-63,142
2026-01-20
종가 44,050.00
RSI14 / RSI2 / RSI7
42.6 / 36.6 / 41.6
StochRSI K / D
39.1 / 40.8
MACD / Sig / Hist
-931.885 / -811.169 / -120.716
EMA20 / 60 / 120
45,574 / 47,287 / 49,269
ADX14 / ADX7
12.4 / 17.4
BBW
0.1096
ATR14_n
0.0427
CCI20
-103.2
VolChg1d
-31.7%
ValChg1d
-32.2%
OBV
-23,782
OBV_Chg3d
-60,190
2026-01-19
종가 44,350.00
RSI14 / RSI2 / RSI7
43.5 / 49.2 / 43.5
StochRSI K / D
45.1 / 42.6
MACD / Sig / Hist
-911.219 / -781.243 / -129.977
EMA20 / 60 / 120
45,735 / 47,455 / 49,896
ADX14 / ADX7
13.2 / 19.9
BBW
0.1101
ATR14_n
0.0435
CCI20
-117.0
VolChg1d
0.7%
ValChg1d
1.8%
OBV
-175,885
OBV_Chg3d
169,333
2026-01-16
종가 43,900.00
RSI14 / RSI2 / RSI7
41.7 / 31.5 / 40.1
StochRSI K / D
33.8 / 40.1
MACD / Sig / Hist
-901.894 / -748.694 / -153.200
EMA20 / 60 / 120
45,880 / 47,546 / 49,863
ADX14 / ADX7
14.0 / 22.9
BBW
0.1134
ATR14_n
0.0441
CCI20
-93.9
VolChg1d
-47.6%
ValChg1d
-48.9%
OBV
-47,317
OBV_Chg3d
9,227
2026-01-15
종가 45,000.00
RSI14 / RSI2 / RSI7
45.0 / 54.9 / 45.8
StochRSI K / D
54.0 / 46.3
MACD / Sig / Hist
-831.098 / -710.394 / -120.704
EMA20 / 60 / 120
46,089 / 47,670 / 49,963
ADX14 / ADX7
14.5 / 24.7
BBW
0.1054
ATR14_n
0.0417
CCI20
-119.6
VolChg1d
137.5%
ValChg1d
144.0%
OBV
41,107
OBV_Chg3d
14,088
2026-01-14
종가 43,800.00
RSI14 / RSI2 / RSI7
40.3 / 24.3 / 37.4
StochRSI K / D
24.7 / 38.7
MACD / Sig / Hist
-840.648 / -680.218 / -160.430
EMA20 / 60 / 120
46,203 / 47,761 / 50,046
ADX14 / ADX7
15.5 / 28.6
BBW
0.1082
ATR14_n
0.0413
CCI20
-145.2
VolChg1d
-15.0%
ValChg1d
-17.7%
OBV
-127,589
OBV_Chg3d
27,876
2026-01-13
종가 45,250.00
RSI14 / RSI2 / RSI7
44.5 / 41.1 / 44.6
StochRSI K / D
51.3 / 52.6
MACD / Sig / Hist
-718.493 / -640.206 / -78.287
EMA20 / 60 / 120
46,456 / 47,916 / 50,348
ADX14 / ADX7
15.9 / 30.7
BBW
0.1170
ATR14_n
0.0404
CCI20
-65.0
VolChg1d
-54.2%
ValChg1d
-56.3%
OBV
-247,775
OBV_Chg3d
68,668
2026-01-12
종가 47,450.00
RSI14 / RSI2 / RSI7
52.3 / 86.9 / 59.5
StochRSI K / D
100.0 / 53.9
MACD / Sig / Hist
-699.940 / -621.005 / -78.935
EMA20 / 60 / 120
46,583 / 48,096 / 51,273
ADX14 / ADX7
15.6 / 30.1
BBW
0.1257
ATR14_n
0.0372
CCI20
23.1
VolChg1d
503.2%
ValChg1d
549.8%
OBV
-1,278,896
OBV_Chg3d
99,804
2026-01-09
종가 44,050.00
RSI14 / RSI2 / RSI7
36.3 / 6.5 / 27.3
StochRSI K / D
0.0 / 7.8
MACD / Sig / Hist
-889.744 / -601.217 / -288.526
EMA20 / 60 / 120
46,492 / 48,104 / 51,210
ADX14 / ADX7
15.4 / 29.6
BBW
0.1405
ATR14_n
0.0336
CCI20
-159.6
VolChg1d
-42.3%
ValChg1d
-42.5%
OBV
-666,304
OBV_Chg3d
-153,464
2026-01-08
종가 44,200.00
RSI14 / RSI2 / RSI7
36.8 / 7.6 / 28.2
StochRSI K / D
0.0 / 15.5
MACD / Sig / Hist
-772.922 / -529.086 / -243.836
EMA20 / 60 / 120
46,749 / 48,242 / 51,331
ADX14 / ADX7
14.7 / 27.5
BBW
0.1390
ATR14_n
0.0347
CCI20
-167.4
VolChg1d
-25.9%
ValChg1d
-26.9%
OBV
-636,051
OBV_Chg3d
-157,021
2026-01-07
종가 44,800.00
RSI14 / RSI2 / RSI7
38.8 / 11.0 / 31.5
StochRSI K / D
0.0 / 31.1
MACD / Sig / Hist
-627.846 / -468.127 / -159.719
EMA20 / 60 / 120
47,017 / 48,379 / 51,451
ADX14 / ADX7
14.0 / 25.2
BBW
0.1350
ATR14_n
0.0346
CCI20
-115.7
VolChg1d
109.4%
ValChg1d
100.2%
OBV
-583,624
OBV_Chg3d
-61,234
2026-01-06
종가 46,850.00
RSI14 / RSI2 / RSI7
47.0 / 49.6 / 48.4
StochRSI K / D
77.5 / 62.1
MACD / Sig / Hist
-494.433 / -427.902 / -66.532
EMA20 / 60 / 120
47,251 / 48,434 / 50,952
ADX14 / ADX7
13.8 / 24.3
BBW
0.1343
ATR14_n
0.0320
CCI20
-42.3
VolChg1d
-22.0%
ValChg1d
-22.9%
OBV
916,424
OBV_Chg3d
56,214
2026-01-02
종가 47,000.00
RSI14 / RSI2 / RSI7
47.6 / 82.0 / 50.7
StochRSI K / D
54.2 / 28.7
MACD / Sig / Hist
-609.853 / -383.309 / -226.544
EMA20 / 60 / 120
47,287 / 48,672 / 52,379
ADX14 / ADX7
15.1 / 28.2
BBW
0.1421
ATR14_n
0.0342
CCI20
-75.5
VolChg1d
-28.5%
ValChg1d
-26.0%
OBV
1,316,401
OBV_Chg3d
-80,082
