예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
코오롱생명과학
102940
KOSDAQ
53,500.00
기준일: 2025-12-05
-2000 (-3.60%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
85,898
코드
102940
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.9 · 강한 모멘텀 (RSI2 13.2, RSI7 57.9)
추세 강함 (ADX 51.3)
변동성 낮음 (~0%)
거래대금 보통 (약 46.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.9 / 13.2 / 57.9
RSI 64.9 · 강한 모멘텀 (RSI2 13.2, RSI7 57.9)
StochRSI (K/D)
0.0 / 15.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
5,910.88 / 5,196.70 / 714.19
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
47,936 / 39,624 / 35,466
단기·중기·장기 이동평균 구조
ADX14 / ADX7
51.3 / 62.0
추세 강함 (ADX 51.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.98%
일 평균 변동폭 (가격 대비 비율)
CCI20
70.4
±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.
60.7%
상승 비율
39.3%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 53,500.00 | 64.87 | 13.22 | 57.90 | 0.0 | 15.2 | 5,910.8824 | 5,196.6957 | 714.1867 | 47,936.12 | 39,624.40 | 35,465.85 | 51.3 | 62.0 | 0.7858 | 0.0698 | 70.4 | 30.1% | 25.4% | 4,044,302 | -126,880 |
| 2025-12-04 | 55,500.00 | 69.68 | 33.74 | 65.58 | 21.2 | 30.4 | 6,201.8075 | 5,018.1490 | 1,183.6586 | 47,350.45 | 39,154.04 | 35,162.75 | 51.3 | 66.0 | 0.8307 | 0.0683 | 86.8 | -38.3% | -38.2% | 4,130,200 | -189,557 |
| 2025-12-03 | 55,400.00 | 69.57 | 31.06 | 65.38 | 20.7 | 39.6 | 6,279.2222 | 4,722.1356 | 1,557.0866 | 46,492.60 | 38,628.76 | 34,976.19 | 51.4 | 70.5 | 0.8514 | 0.0677 | 101.9 | -28.0% | -29.5% | 13,013,537 | -419,937 |
| 2025-12-02 | 56,600.00 | 72.35 | 40.99 | 69.47 | 33.9 | 58.6 | 6,296.9586 | 4,332.8640 | 1,964.0946 | 45,554.98 | 38,060.25 | 34,632.94 | 51.0 | 74.3 | 0.8611 | 0.0661 | 139.6 | -9.6% | -15.0% | 13,120,535 | 253,083 |
| 2025-12-01 | 60,200.00 | 81.43 | 78.77 | 82.76 | 76.8 | 83.4 | 6,105.8226 | 3,841.8403 | 2,263.9823 | 44,392.35 | 37,431.78 | 34,263.74 | 48.7 | 72.4 | 0.8456 | 0.0619 | 183.4 | -71.0% | -71.4% | 13,269,110 | 170,626 |
| 2025-11-28 | 61,200.00 | 84.15 | 90.33 | 86.71 | 94.1 | 90.0 | 5,406.5062 | 3,275.8447 | 2,130.6615 | 42,728.39 | 36,659.98 | 33,827.84 | 46.1 | 69.2 | 0.7813 | 0.0596 | 209.7 | 145.0% | 193.4% | 13,433,474 | 844,904 |
| 2025-11-27 | 51,100.00 | 76.91 | 62.62 | 77.35 | 74.5 | 85.8 | 4,333.4660 | 2,743.1794 | 1,590.2866 | 40,784.01 | 35,828.11 | 33,367.80 | 43.2 | 65.6 | 0.6528 | 0.0609 | 179.0 | -54.7% | -56.9% | 12,867,452 | 544,471 |
| 2025-11-26 | 53,700.00 | 86.34 | 99.17 | 91.58 | 100.0 | 97.2 | 3,929.2078 | 2,345.6077 | 1,583.6000 | 39,698.11 | 35,310.42 | 33,069.78 | 40.8 | 62.4 | 0.6142 | 0.0574 | 207.9 | 92.0% | 121.5% | 13,098,484 | 939,564 |
| 2025-11-25 | 46,550.00 | 80.11 | 95.82 | 85.14 | 100.0 | 94.3 | 3,091.3479 | 1,949.7077 | 1,141.6402 | 38,224.23 | 34,687.04 | 32,723.06 | 38.1 | 58.7 | 0.5055 | 0.0570 | 179.1 | 61.9% | 68.8% | 12,588,570 | 653,919 |
| 2025-11-24 | 44,650.00 | 77.59 | 90.91 | 82.00 | 93.7 | 88.7 | 2,704.9691 | 1,664.2977 | 1,040.6714 | 37,347.83 | 34,284.91 | 32,490.67 | 35.8 | 55.6 | 0.4568 | 0.0565 | 167.9 | -26.9% | -24.7% | 12,322,981 | 635,073 |
| 2025-11-21 | 43,400.00 | 75.72 | 85.20 | 79.56 | 87.7 | 83.7 | 2,365.9186 | 1,404.1298 | 961.7888 | 36,579.18 | 33,933.55 | 32,286.31 | 34.0 | 53.9 | 0.4123 | 0.0581 | 170.0 | -9.1% | -7.1% | 12,158,920 | 350,634 |
| 2025-11-20 | 42,450.00 | 74.19 | 80.55 | 77.58 | 82.9 | 79.6 | 2,026.0264 | 1,163.6826 | 862.3438 | 35,861.20 | 33,612.65 | 32,099.53 | 32.3 | 52.5 | 0.3729 | 0.0570 | 166.4 | 105.0% | 127.5% | 11,934,651 | 272,589 |
| 2025-11-19 | 38,250.00 | 65.20 | 36.48 | 64.62 | 54.5 | 76.3 | 1,659.4580 | 948.0967 | 711.3614 | 35,167.64 | 33,313.08 | 31,925.57 | 30.7 | 51.6 | 0.3264 | 0.0568 | 123.6 | -17.7% | -22.4% | 11,687,908 | 210,732 |
| 2025-11-18 | 40,600.00 | 79.60 | 99.66 | 89.41 | 100.0 | 98.1 | 1,595.0823 | 770.2563 | 824.8260 | 34,843.19 | 33,145.73 | 31,819.28 | 29.8 | 53.5 | 0.3145 | 0.0497 | 208.8 | -20.9% | -18.0% | 11,808,286 | 539,102 |
| 2025-11-17 | 39,150.00 | 76.64 | 99.26 | 86.72 | 100.0 | 96.2 | 1,250.4416 | 564.0498 | 686.3918 | 34,237.20 | 32,893.04 | 31,671.70 | 27.0 | 48.4 | 0.2642 | 0.0493 | 223.4 | -11.1% | -7.0% | 11,662,062 | 501,666 |
2025-12-05
종가 53,500.00
RSI14 / RSI2 / RSI7
64.9 / 13.2 / 57.9
StochRSI K / D
0.0 / 15.2
MACD / Sig / Hist
5,910.882 / 5,196.696 / 714.187
EMA20 / 60 / 120
47,936 / 39,624 / 35,466
ADX14 / ADX7
51.3 / 62.0
BBW
0.7858
ATR14_n
0.0698
CCI20
70.4
VolChg1d
30.1%
ValChg1d
25.4%
OBV
4,044,302
OBV_Chg3d
-126,880
2025-12-04
종가 55,500.00
RSI14 / RSI2 / RSI7
69.7 / 33.7 / 65.6
StochRSI K / D
21.2 / 30.4
MACD / Sig / Hist
6,201.808 / 5,018.149 / 1,183.659
EMA20 / 60 / 120
47,350 / 39,154 / 35,163
ADX14 / ADX7
51.3 / 66.0
BBW
0.8307
ATR14_n
0.0683
CCI20
86.8
VolChg1d
-38.3%
ValChg1d
-38.2%
OBV
4,130,200
OBV_Chg3d
-189,557
2025-12-03
종가 55,400.00
RSI14 / RSI2 / RSI7
69.6 / 31.1 / 65.4
StochRSI K / D
20.7 / 39.6
MACD / Sig / Hist
6,279.222 / 4,722.136 / 1,557.087
EMA20 / 60 / 120
46,493 / 38,629 / 34,976
ADX14 / ADX7
51.4 / 70.5
BBW
0.8514
ATR14_n
0.0677
CCI20
101.9
VolChg1d
-28.0%
ValChg1d
-29.5%
OBV
13,013,537
OBV_Chg3d
-419,937
2025-12-02
종가 56,600.00
RSI14 / RSI2 / RSI7
72.4 / 41.0 / 69.5
StochRSI K / D
33.9 / 58.6
MACD / Sig / Hist
6,296.959 / 4,332.864 / 1,964.095
EMA20 / 60 / 120
45,555 / 38,060 / 34,633
ADX14 / ADX7
51.0 / 74.3
BBW
0.8611
ATR14_n
0.0661
CCI20
139.6
VolChg1d
-9.6%
ValChg1d
-15.0%
OBV
13,120,535
OBV_Chg3d
253,083
2025-12-01
종가 60,200.00
RSI14 / RSI2 / RSI7
81.4 / 78.8 / 82.8
StochRSI K / D
76.8 / 83.4
MACD / Sig / Hist
6,105.823 / 3,841.840 / 2,263.982
EMA20 / 60 / 120
44,392 / 37,432 / 34,264
ADX14 / ADX7
48.7 / 72.4
BBW
0.8456
ATR14_n
0.0619
CCI20
183.4
VolChg1d
-71.0%
ValChg1d
-71.4%
OBV
13,269,110
OBV_Chg3d
170,626
2025-11-28
종가 61,200.00
RSI14 / RSI2 / RSI7
84.2 / 90.3 / 86.7
StochRSI K / D
94.1 / 90.0
MACD / Sig / Hist
5,406.506 / 3,275.845 / 2,130.662
EMA20 / 60 / 120
42,728 / 36,660 / 33,828
ADX14 / ADX7
46.1 / 69.2
BBW
0.7813
ATR14_n
0.0596
CCI20
209.7
VolChg1d
145.0%
ValChg1d
193.4%
OBV
13,433,474
OBV_Chg3d
844,904
2025-11-27
종가 51,100.00
RSI14 / RSI2 / RSI7
76.9 / 62.6 / 77.4
StochRSI K / D
74.5 / 85.8
MACD / Sig / Hist
4,333.466 / 2,743.179 / 1,590.287
EMA20 / 60 / 120
40,784 / 35,828 / 33,368
ADX14 / ADX7
43.2 / 65.6
BBW
0.6528
ATR14_n
0.0609
CCI20
179.0
VolChg1d
-54.7%
ValChg1d
-56.9%
OBV
12,867,452
OBV_Chg3d
544,471
2025-11-26
종가 53,700.00
RSI14 / RSI2 / RSI7
86.3 / 99.2 / 91.6
StochRSI K / D
100.0 / 97.2
MACD / Sig / Hist
3,929.208 / 2,345.608 / 1,583.600
EMA20 / 60 / 120
39,698 / 35,310 / 33,070
ADX14 / ADX7
40.8 / 62.4
BBW
0.6142
ATR14_n
0.0574
CCI20
207.9
VolChg1d
92.0%
ValChg1d
121.5%
OBV
13,098,484
OBV_Chg3d
939,564
2025-11-25
종가 46,550.00
RSI14 / RSI2 / RSI7
80.1 / 95.8 / 85.1
StochRSI K / D
100.0 / 94.3
MACD / Sig / Hist
3,091.348 / 1,949.708 / 1,141.640
EMA20 / 60 / 120
38,224 / 34,687 / 32,723
ADX14 / ADX7
38.1 / 58.7
BBW
0.5055
ATR14_n
0.0570
CCI20
179.1
VolChg1d
61.9%
ValChg1d
68.8%
OBV
12,588,570
OBV_Chg3d
653,919
2025-11-24
종가 44,650.00
RSI14 / RSI2 / RSI7
77.6 / 90.9 / 82.0
StochRSI K / D
93.7 / 88.7
MACD / Sig / Hist
2,704.969 / 1,664.298 / 1,040.671
EMA20 / 60 / 120
37,348 / 34,285 / 32,491
ADX14 / ADX7
35.8 / 55.6
BBW
0.4568
ATR14_n
0.0565
CCI20
167.9
VolChg1d
-26.9%
ValChg1d
-24.7%
OBV
12,322,981
OBV_Chg3d
635,073
2025-11-21
종가 43,400.00
RSI14 / RSI2 / RSI7
75.7 / 85.2 / 79.6
StochRSI K / D
87.7 / 83.7
MACD / Sig / Hist
2,365.919 / 1,404.130 / 961.789
EMA20 / 60 / 120
36,579 / 33,934 / 32,286
ADX14 / ADX7
34.0 / 53.9
BBW
0.4123
ATR14_n
0.0581
CCI20
170.0
VolChg1d
-9.1%
ValChg1d
-7.1%
OBV
12,158,920
OBV_Chg3d
350,634
2025-11-20
종가 42,450.00
RSI14 / RSI2 / RSI7
74.2 / 80.6 / 77.6
StochRSI K / D
82.9 / 79.6
MACD / Sig / Hist
2,026.026 / 1,163.683 / 862.344
EMA20 / 60 / 120
35,861 / 33,613 / 32,100
ADX14 / ADX7
32.3 / 52.5
BBW
0.3729
ATR14_n
0.0570
CCI20
166.4
VolChg1d
105.0%
ValChg1d
127.5%
OBV
11,934,651
OBV_Chg3d
272,589
2025-11-19
종가 38,250.00
RSI14 / RSI2 / RSI7
65.2 / 36.5 / 64.6
StochRSI K / D
54.5 / 76.3
MACD / Sig / Hist
1,659.458 / 948.097 / 711.361
EMA20 / 60 / 120
35,168 / 33,313 / 31,926
ADX14 / ADX7
30.7 / 51.6
BBW
0.3264
ATR14_n
0.0568
CCI20
123.6
VolChg1d
-17.7%
ValChg1d
-22.4%
OBV
11,687,908
OBV_Chg3d
210,732
2025-11-18
종가 40,600.00
RSI14 / RSI2 / RSI7
79.6 / 99.7 / 89.4
StochRSI K / D
100.0 / 98.1
MACD / Sig / Hist
1,595.082 / 770.256 / 824.826
EMA20 / 60 / 120
34,843 / 33,146 / 31,819
ADX14 / ADX7
29.8 / 53.5
BBW
0.3145
ATR14_n
0.0497
CCI20
208.8
VolChg1d
-20.9%
ValChg1d
-18.0%
OBV
11,808,286
OBV_Chg3d
539,102
2025-11-17
종가 39,150.00
RSI14 / RSI2 / RSI7
76.6 / 99.3 / 86.7
StochRSI K / D
100.0 / 96.2
MACD / Sig / Hist
1,250.442 / 564.050 / 686.392
EMA20 / 60 / 120
34,237 / 32,893 / 31,672
ADX14 / ADX7
27.0 / 48.4
BBW
0.2642
ATR14_n
0.0493
CCI20
223.4
VolChg1d
-11.1%
ValChg1d
-7.0%
OBV
11,662,062
OBV_Chg3d
501,666
