예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
손오공
066910
KOSDAQ
551.00
기준일: 2026-01-23
-1 (-0.18%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
194,935
코드
066910
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 26.4 · 침체 (RSI2 6.1, RSI7 15.3)
추세 약함/조정 (ADX 18.9)
변동성 낮음 (~0%)
거래대금 보통 (약 1.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
26.4 / 6.1 / 15.3
RSI 26.4 · 침체 (RSI2 6.1, RSI7 15.3)
StochRSI (K/D)
2.3 / 4.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-26.29 / -23.86 / -2.44
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
595 / 673 / 761
단기·중기·장기 이동평균 구조
ADX14 / ADX7
18.9 / 40.9
추세 약함/조정 (ADX 18.9)
BBW
0.03%
변동성 낮음 (~0%)
ATR14_n
4.46%
일 평균 변동폭 (가격 대비 비율)
CCI20
-169.5
±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
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 | 551.00 | 26.35 | 6.10 | 15.28 | 2.3 | 4.1 | -26.2931 | -23.8570 | -2.4360 | 595.10 | 673.08 | 761.27 | 18.9 | 40.9 | 0.1498 | 0.0446 | -169.5 | -61.2% | -61.3% | 43,074,025 | -28,372 |
| 2026-01-22 | 552.00 | 26.56 | 6.89 | 15.58 | 3.7 | 6.0 | -25.4495 | -23.2480 | -2.2015 | 599.75 | 677.22 | 764.80 | 17.1 | 35.5 | 0.1387 | 0.0464 | -206.0 | 49.5% | 49.8% | 43,268,960 | -88,914 |
| 2026-01-21 | 551.00 | 26.02 | 0.42 | 14.14 | 0.0 | 8.3 | -24.1046 | -22.6976 | -1.4069 | 604.77 | 681.46 | 768.38 | 15.1 | 29.3 | 0.1240 | 0.0470 | -270.6 | 31.6% | 27.5% | 42,766,083 | -1,023,067 |
| 2026-01-20 | 569.00 | 29.61 | 1.13 | 19.19 | 0.0 | 16.6 | -21.9359 | -22.3466 | 0.4107 | 610.43 | 686.04 | 773.45 | 13.0 | 22.0 | 0.1117 | 0.0436 | -214.3 | -40.8% | -41.8% | 42,559,311 | -888,595 |
| 2026-01-19 | 579.00 | 31.89 | 2.11 | 23.13 | 0.0 | 33.2 | -20.6811 | -22.4494 | 1.7684 | 614.79 | 690.00 | 776.70 | 11.5 | 15.5 | 0.1049 | 0.0424 | -150.6 | 113.7% | 106.5% | 42,549,938 | -734,295 |
| 2026-01-16 | 599.00 | 37.15 | 15.59 | 35.70 | 60.5 | 66.5 | -19.7973 | -22.8924 | 3.0951 | 618.56 | 693.98 | 782.03 | 10.7 | 10.3 | 0.1060 | 0.0407 | -71.7 | 99.5% | 99.2% | 42,631,068 | -158,720 |
| 2026-01-15 | 600.00 | 37.44 | 18.55 | 36.55 | 63.8 | 72.6 | -20.4170 | -23.6662 | 3.2491 | 620.62 | 697.19 | 785.10 | 11.3 | 10.8 | 0.1181 | 0.0421 | -68.8 | -29.9% | -30.8% | 42,832,910 | 230,752 |
| 2026-01-14 | 608.00 | 39.72 | 77.03 | 43.69 | 90.4 | 81.3 | -21.0129 | -24.4784 | 3.4655 | 622.79 | 700.49 | 788.21 | 12.1 | 11.4 | 0.1322 | 0.0427 | -66.6 | -23.1% | -22.8% | 42,934,087 | 331,929 |
| 2026-01-13 | 606.00 | 38.85 | 62.10 | 41.23 | 80.4 | 72.2 | -22.2835 | -25.3467 | 3.0631 | 624.35 | 704.04 | 795.06 | 12.6 | 12.5 | 0.1593 | 0.0448 | -74.3 | 31.2% | 31.9% | 42,013,060 | 120,395 |
| 2026-01-12 | 603.00 | 37.61 | 26.03 | 37.73 | 63.3 | 64.1 | -23.3753 | -26.1112 | 2.7359 | 626.28 | 707.11 | 795.97 | 13.1 | 13.8 | 0.1581 | 0.0469 | -74.1 | 112.7% | 112.7% | 42,719,721 | -196,690 |
| 2026-01-09 | 603.00 | 37.63 | 26.03 | 37.73 | 63.2 | 64.7 | -24.1224 | -26.7925 | 2.6700 | 628.73 | 709.97 | 792.89 | 14.0 | 14.6 | 0.1540 | 0.0488 | -79.2 | -48.1% | -48.3% | 43,479,907 | -349 |
| 2026-01-08 | 606.00 | 38.30 | 34.16 | 39.46 | 70.4 | 66.1 | -24.7274 | -27.4600 | 2.7326 | 631.44 | 713.60 | 796.08 | 15.0 | 15.7 | 0.1503 | 0.0501 | -83.9 | -34.1% | -35.1% | 43,547,142 | -117,228 |
| 2026-01-07 | 616.00 | 40.55 | 71.20 | 45.39 | 84.4 | 61.8 | -25.4453 | -28.1431 | 2.6979 | 634.11 | 717.24 | 799.28 | 16.0 | 16.9 | 0.1461 | 0.0504 | -76.5 | 6.6% | 8.4% | 43,676,597 | -211,237 |
| 2026-01-06 | 606.00 | 37.10 | 37.08 | 37.31 | 44.1 | 39.4 | -27.0103 | -28.8186 | 1.8083 | 636.02 | 720.90 | 804.43 | 17.2 | 17.6 | 0.1449 | 0.0524 | -102.7 | -17.6% | -17.7% | 42,646,252 | -264,837 |
| 2026-01-02 | 623.00 | 40.56 | 79.39 | 45.86 | 55.3 | 34.6 | -28.0467 | -29.6932 | 1.6465 | 642.57 | 729.61 | 818.52 | 19.8 | 19.8 | 0.1374 | 0.0535 | -90.0 | -43.9% | -41.6% | 40,588,285 | -348,532 |
2026-01-23
종가 551.00
RSI14 / RSI2 / RSI7
26.4 / 6.1 / 15.3
StochRSI K / D
2.3 / 4.1
MACD / Sig / Hist
-26.293 / -23.857 / -2.436
EMA20 / 60 / 120
595 / 673 / 761
ADX14 / ADX7
18.9 / 40.9
BBW
0.1498
ATR14_n
0.0446
CCI20
-169.5
VolChg1d
-61.2%
ValChg1d
-61.3%
OBV
43,074,025
OBV_Chg3d
-28,372
2026-01-22
종가 552.00
RSI14 / RSI2 / RSI7
26.6 / 6.9 / 15.6
StochRSI K / D
3.7 / 6.0
MACD / Sig / Hist
-25.450 / -23.248 / -2.202
EMA20 / 60 / 120
600 / 677 / 765
ADX14 / ADX7
17.1 / 35.5
BBW
0.1387
ATR14_n
0.0464
CCI20
-206.0
VolChg1d
49.5%
ValChg1d
49.8%
OBV
43,268,960
OBV_Chg3d
-88,914
2026-01-21
종가 551.00
RSI14 / RSI2 / RSI7
26.0 / 0.4 / 14.1
StochRSI K / D
0.0 / 8.3
MACD / Sig / Hist
-24.105 / -22.698 / -1.407
EMA20 / 60 / 120
605 / 681 / 768
ADX14 / ADX7
15.1 / 29.3
BBW
0.1240
ATR14_n
0.0470
CCI20
-270.6
VolChg1d
31.6%
ValChg1d
27.5%
OBV
42,766,083
OBV_Chg3d
-1,023,067
2026-01-20
종가 569.00
RSI14 / RSI2 / RSI7
29.6 / 1.1 / 19.2
StochRSI K / D
0.0 / 16.6
MACD / Sig / Hist
-21.936 / -22.347 / 0.411
EMA20 / 60 / 120
610 / 686 / 773
ADX14 / ADX7
13.0 / 22.0
BBW
0.1117
ATR14_n
0.0436
CCI20
-214.3
VolChg1d
-40.8%
ValChg1d
-41.8%
OBV
42,559,311
OBV_Chg3d
-888,595
2026-01-19
종가 579.00
RSI14 / RSI2 / RSI7
31.9 / 2.1 / 23.1
StochRSI K / D
0.0 / 33.2
MACD / Sig / Hist
-20.681 / -22.449 / 1.768
EMA20 / 60 / 120
615 / 690 / 777
ADX14 / ADX7
11.5 / 15.5
BBW
0.1049
ATR14_n
0.0424
CCI20
-150.6
VolChg1d
113.7%
ValChg1d
106.5%
OBV
42,549,938
OBV_Chg3d
-734,295
2026-01-16
종가 599.00
RSI14 / RSI2 / RSI7
37.2 / 15.6 / 35.7
StochRSI K / D
60.5 / 66.5
MACD / Sig / Hist
-19.797 / -22.892 / 3.095
EMA20 / 60 / 120
619 / 694 / 782
ADX14 / ADX7
10.7 / 10.3
BBW
0.1060
ATR14_n
0.0407
CCI20
-71.7
VolChg1d
99.5%
ValChg1d
99.2%
OBV
42,631,068
OBV_Chg3d
-158,720
2026-01-15
종가 600.00
RSI14 / RSI2 / RSI7
37.4 / 18.6 / 36.6
StochRSI K / D
63.8 / 72.6
MACD / Sig / Hist
-20.417 / -23.666 / 3.249
EMA20 / 60 / 120
621 / 697 / 785
ADX14 / ADX7
11.3 / 10.8
BBW
0.1181
ATR14_n
0.0421
CCI20
-68.8
VolChg1d
-29.9%
ValChg1d
-30.8%
OBV
42,832,910
OBV_Chg3d
230,752
2026-01-14
종가 608.00
RSI14 / RSI2 / RSI7
39.7 / 77.0 / 43.7
StochRSI K / D
90.4 / 81.3
MACD / Sig / Hist
-21.013 / -24.478 / 3.466
EMA20 / 60 / 120
623 / 700 / 788
ADX14 / ADX7
12.1 / 11.4
BBW
0.1322
ATR14_n
0.0427
CCI20
-66.6
VolChg1d
-23.1%
ValChg1d
-22.8%
OBV
42,934,087
OBV_Chg3d
331,929
2026-01-13
종가 606.00
RSI14 / RSI2 / RSI7
38.9 / 62.1 / 41.2
StochRSI K / D
80.4 / 72.2
MACD / Sig / Hist
-22.284 / -25.347 / 3.063
EMA20 / 60 / 120
624 / 704 / 795
ADX14 / ADX7
12.6 / 12.5
BBW
0.1593
ATR14_n
0.0448
CCI20
-74.3
VolChg1d
31.2%
ValChg1d
31.9%
OBV
42,013,060
OBV_Chg3d
120,395
2026-01-12
종가 603.00
RSI14 / RSI2 / RSI7
37.6 / 26.0 / 37.7
StochRSI K / D
63.3 / 64.1
MACD / Sig / Hist
-23.375 / -26.111 / 2.736
EMA20 / 60 / 120
626 / 707 / 796
ADX14 / ADX7
13.1 / 13.8
BBW
0.1581
ATR14_n
0.0469
CCI20
-74.1
VolChg1d
112.7%
ValChg1d
112.7%
OBV
42,719,721
OBV_Chg3d
-196,690
2026-01-09
종가 603.00
RSI14 / RSI2 / RSI7
37.6 / 26.0 / 37.7
StochRSI K / D
63.2 / 64.7
MACD / Sig / Hist
-24.122 / -26.793 / 2.670
EMA20 / 60 / 120
629 / 710 / 793
ADX14 / ADX7
14.0 / 14.6
BBW
0.1540
ATR14_n
0.0488
CCI20
-79.2
VolChg1d
-48.1%
ValChg1d
-48.3%
OBV
43,479,907
OBV_Chg3d
-349
2026-01-08
종가 606.00
RSI14 / RSI2 / RSI7
38.3 / 34.2 / 39.5
StochRSI K / D
70.4 / 66.1
MACD / Sig / Hist
-24.727 / -27.460 / 2.733
EMA20 / 60 / 120
631 / 714 / 796
ADX14 / ADX7
15.0 / 15.7
BBW
0.1503
ATR14_n
0.0501
CCI20
-83.9
VolChg1d
-34.1%
ValChg1d
-35.1%
OBV
43,547,142
OBV_Chg3d
-117,228
2026-01-07
종가 616.00
RSI14 / RSI2 / RSI7
40.6 / 71.2 / 45.4
StochRSI K / D
84.4 / 61.8
MACD / Sig / Hist
-25.445 / -28.143 / 2.698
EMA20 / 60 / 120
634 / 717 / 799
ADX14 / ADX7
16.0 / 16.9
BBW
0.1461
ATR14_n
0.0504
CCI20
-76.5
VolChg1d
6.6%
ValChg1d
8.4%
OBV
43,676,597
OBV_Chg3d
-211,237
2026-01-06
종가 606.00
RSI14 / RSI2 / RSI7
37.1 / 37.1 / 37.3
StochRSI K / D
44.1 / 39.4
MACD / Sig / Hist
-27.010 / -28.819 / 1.808
EMA20 / 60 / 120
636 / 721 / 804
ADX14 / ADX7
17.2 / 17.6
BBW
0.1449
ATR14_n
0.0524
CCI20
-102.7
VolChg1d
-17.6%
ValChg1d
-17.7%
OBV
42,646,252
OBV_Chg3d
-264,837
2026-01-02
종가 623.00
RSI14 / RSI2 / RSI7
40.6 / 79.4 / 45.9
StochRSI K / D
55.3 / 34.6
MACD / Sig / Hist
-28.047 / -29.693 / 1.647
EMA20 / 60 / 120
643 / 730 / 819
ADX14 / ADX7
19.8 / 19.8
BBW
0.1374
ATR14_n
0.0535
CCI20
-90.0
VolChg1d
-43.9%
ValChg1d
-41.6%
OBV
40,588,285
OBV_Chg3d
-348,532
