예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
코렌텍
104540
KOSDAQ
5,770.00
기준일: 2025-12-05
-90 (-1.54%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
45,777
코드
104540
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 62.1 · 강한 모멘텀 (RSI2 36.6, RSI7 68.8)
추세 강함 (ADX 27.5)
변동성 낮음 (~0%)
거래대금 보통 (약 2.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
62.1 / 36.6 / 68.8
RSI 62.1 · 강한 모멘텀 (RSI2 36.6, RSI7 68.8)
StochRSI (K/D)
83.0 / 90.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
109.12 / 32.43 / 76.69
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,477 / 5,468 / 5,613
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.5 / 45.2
추세 강함 (ADX 27.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.91%
일 평균 변동폭 (가격 대비 비율)
CCI20
106.2
±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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 5,770.00 | 62.07 | 36.64 | 68.75 | 83.0 | 90.0 | 109.1207 | 32.4263 | 76.6944 | 5,477.49 | 5,467.87 | 5,612.69 | 27.5 | 45.2 | 0.2069 | 0.0391 | 106.2 | 20.2% | 18.3% | 1,156,104 | -55,915 |
| 2025-12-04 | 5,860.00 | 66.22 | 90.70 | 78.86 | 98.3 | 97.0 | 96.4156 | 13.2527 | 83.1629 | 5,446.70 | 5,457.63 | 5,610.04 | 26.1 | 42.6 | 0.1992 | 0.0394 | 131.0 | 36.3% | 36.0% | 1,201,881 | 21,860 |
| 2025-12-03 | 5,870.00 | 66.67 | 98.80 | 79.98 | 100.0 | 95.6 | 69.6291 | -7.5441 | 77.1732 | 5,403.20 | 5,444.62 | 5,621.12 | 24.3 | 38.1 | 0.1910 | 0.0403 | 132.5 | -12.6% | -11.6% | 14,624,500 | 165,180 |
| 2025-12-02 | 5,800.00 | 65.10 | 98.25 | 78.12 | 100.0 | 91.2 | 33.4137 | -26.8374 | 60.2510 | 5,354.06 | 5,430.20 | 5,616.94 | 22.5 | 33.0 | 0.1784 | 0.0422 | 107.2 | -69.6% | -69.1% | 14,596,548 | 216,134 |
| 2025-12-01 | 5,710.00 | 63.01 | 97.53 | 75.61 | 100.0 | 82.4 | -6.1691 | -41.9001 | 35.7310 | 5,307.12 | 5,417.67 | 5,613.86 | 20.6 | 27.4 | 0.1711 | 0.0419 | 113.1 | 33.4% | 39.7% | 14,564,550 | 167,167 |
| 2025-11-28 | 5,450.00 | 55.96 | 93.88 | 65.96 | 100.0 | 64.8 | -47.4377 | -50.8329 | 3.3952 | 5,264.71 | 5,407.76 | 5,612.24 | 18.7 | 20.8 | 0.1725 | 0.0399 | 10.1 | 365.0% | 392.1% | 14,459,320 | 92,655 |
| 2025-11-27 | 5,150.00 | 44.66 | 58.59 | 44.07 | 34.3 | 29.6 | -72.9487 | -51.6817 | -21.2671 | 5,245.20 | 5,406.33 | 5,614.97 | 18.0 | 17.5 | 0.1785 | 0.0408 | -43.5 | -44.8% | -45.1% | 14,380,414 | 48,926 |
| 2025-11-26 | 5,180.00 | 45.75 | 82.33 | 46.64 | 41.2 | 24.9 | -73.9036 | -46.3649 | -27.5387 | 5,255.23 | 5,415.02 | 5,622.78 | 18.4 | 18.5 | 0.1807 | 0.0424 | -52.3 | -12.7% | -11.0% | 14,397,383 | 16,966 |
| 2025-11-25 | 5,080.00 | 41.31 | 45.61 | 35.97 | 8.1 | 8.7 | -77.1019 | -39.4803 | -37.6216 | 5,263.14 | 5,422.98 | 5,630.23 | 18.8 | 20.1 | 0.1823 | 0.0437 | -75.9 | -28.1% | -27.7% | 14,366,665 | -35,352 |
| 2025-11-24 | 5,050.00 | 39.94 | 21.00 | 32.50 | 1.7 | 9.3 | -69.8808 | -30.0748 | -39.8059 | 5,282.42 | 5,434.61 | 5,639.47 | 19.9 | 21.9 | 0.1788 | 0.0456 | -77.2 | 126.5% | 125.2% | 14,331,488 | -27,777 |
| 2025-11-21 | 5,080.00 | 40.83 | 27.14 | 34.08 | 5.9 | 16.9 | -56.5930 | -20.1234 | -36.4697 | 5,306.89 | 5,447.65 | 5,649.38 | 21.0 | 24.2 | 0.1729 | 0.0464 | -71.8 | -49.5% | -50.6% | 14,380,417 | -42,156 |
| 2025-11-20 | 5,190.00 | 44.15 | 58.51 | 40.25 | 32.3 | 27.9 | -41.8644 | -11.0060 | -30.8584 | 5,330.77 | 5,460.11 | 5,658.95 | 21.8 | 27.9 | 0.1691 | 0.0470 | -45.6 | -32.5% | -31.0% | 14,402,017 | -142,669 |
| 2025-11-19 | 5,080.00 | 39.58 | 1.66 | 29.28 | 13.7 | 23.5 | -33.6564 | -3.2913 | -30.3650 | 5,345.59 | 5,469.27 | 5,666.83 | 22.6 | 31.9 | 0.1673 | 0.0482 | -95.6 | -48.2% | -48.4% | 14,359,265 | -261,167 |
| 2025-11-18 | 5,100.00 | 40.14 | 1.89 | 30.14 | 16.0 | 33.2 | -11.4904 | 4.2999 | -15.7903 | 5,373.55 | 5,482.46 | 5,676.69 | 24.2 | 33.9 | 0.1631 | 0.0492 | -83.1 | 61.2% | 55.4% | 14,422,573 | -239,325 |
| 2025-11-17 | 5,290.00 | 45.80 | 5.85 | 39.65 | 38.9 | 50.5 | 14.9322 | 8.2475 | 6.6847 | 5,402.34 | 5,495.43 | 5,686.39 | 25.7 | 36.6 | 0.1570 | 0.0467 | -39.4 | 82.7% | 79.6% | 14,544,686 | -117,212 |
2025-12-05
종가 5,770.00
RSI14 / RSI2 / RSI7
62.1 / 36.6 / 68.8
StochRSI K / D
83.0 / 90.0
MACD / Sig / Hist
109.121 / 32.426 / 76.694
EMA20 / 60 / 120
5,477 / 5,468 / 5,613
ADX14 / ADX7
27.5 / 45.2
BBW
0.2069
ATR14_n
0.0391
CCI20
106.2
VolChg1d
20.2%
ValChg1d
18.3%
OBV
1,156,104
OBV_Chg3d
-55,915
2025-12-04
종가 5,860.00
RSI14 / RSI2 / RSI7
66.2 / 90.7 / 78.9
StochRSI K / D
98.3 / 97.0
MACD / Sig / Hist
96.416 / 13.253 / 83.163
EMA20 / 60 / 120
5,447 / 5,458 / 5,610
ADX14 / ADX7
26.1 / 42.6
BBW
0.1992
ATR14_n
0.0394
CCI20
131.0
VolChg1d
36.3%
ValChg1d
36.0%
OBV
1,201,881
OBV_Chg3d
21,860
2025-12-03
종가 5,870.00
RSI14 / RSI2 / RSI7
66.7 / 98.8 / 80.0
StochRSI K / D
100.0 / 95.6
MACD / Sig / Hist
69.629 / -7.544 / 77.173
EMA20 / 60 / 120
5,403 / 5,445 / 5,621
ADX14 / ADX7
24.3 / 38.1
BBW
0.1910
ATR14_n
0.0403
CCI20
132.5
VolChg1d
-12.6%
ValChg1d
-11.6%
OBV
14,624,500
OBV_Chg3d
165,180
2025-12-02
종가 5,800.00
RSI14 / RSI2 / RSI7
65.1 / 98.3 / 78.1
StochRSI K / D
100.0 / 91.2
MACD / Sig / Hist
33.414 / -26.837 / 60.251
EMA20 / 60 / 120
5,354 / 5,430 / 5,617
ADX14 / ADX7
22.5 / 33.0
BBW
0.1784
ATR14_n
0.0422
CCI20
107.2
VolChg1d
-69.6%
ValChg1d
-69.1%
OBV
14,596,548
OBV_Chg3d
216,134
2025-12-01
종가 5,710.00
RSI14 / RSI2 / RSI7
63.0 / 97.5 / 75.6
StochRSI K / D
100.0 / 82.4
MACD / Sig / Hist
-6.169 / -41.900 / 35.731
EMA20 / 60 / 120
5,307 / 5,418 / 5,614
ADX14 / ADX7
20.6 / 27.4
BBW
0.1711
ATR14_n
0.0419
CCI20
113.1
VolChg1d
33.4%
ValChg1d
39.7%
OBV
14,564,550
OBV_Chg3d
167,167
2025-11-28
종가 5,450.00
RSI14 / RSI2 / RSI7
56.0 / 93.9 / 66.0
StochRSI K / D
100.0 / 64.8
MACD / Sig / Hist
-47.438 / -50.833 / 3.395
EMA20 / 60 / 120
5,265 / 5,408 / 5,612
ADX14 / ADX7
18.7 / 20.8
BBW
0.1725
ATR14_n
0.0399
CCI20
10.1
VolChg1d
365.0%
ValChg1d
392.1%
OBV
14,459,320
OBV_Chg3d
92,655
2025-11-27
종가 5,150.00
RSI14 / RSI2 / RSI7
44.7 / 58.6 / 44.1
StochRSI K / D
34.3 / 29.6
MACD / Sig / Hist
-72.949 / -51.682 / -21.267
EMA20 / 60 / 120
5,245 / 5,406 / 5,615
ADX14 / ADX7
18.0 / 17.5
BBW
0.1785
ATR14_n
0.0408
CCI20
-43.5
VolChg1d
-44.8%
ValChg1d
-45.1%
OBV
14,380,414
OBV_Chg3d
48,926
2025-11-26
종가 5,180.00
RSI14 / RSI2 / RSI7
45.8 / 82.3 / 46.6
StochRSI K / D
41.2 / 24.9
MACD / Sig / Hist
-73.904 / -46.365 / -27.539
EMA20 / 60 / 120
5,255 / 5,415 / 5,623
ADX14 / ADX7
18.4 / 18.5
BBW
0.1807
ATR14_n
0.0424
CCI20
-52.3
VolChg1d
-12.7%
ValChg1d
-11.0%
OBV
14,397,383
OBV_Chg3d
16,966
2025-11-25
종가 5,080.00
RSI14 / RSI2 / RSI7
41.3 / 45.6 / 36.0
StochRSI K / D
8.1 / 8.7
MACD / Sig / Hist
-77.102 / -39.480 / -37.622
EMA20 / 60 / 120
5,263 / 5,423 / 5,630
ADX14 / ADX7
18.8 / 20.1
BBW
0.1823
ATR14_n
0.0437
CCI20
-75.9
VolChg1d
-28.1%
ValChg1d
-27.7%
OBV
14,366,665
OBV_Chg3d
-35,352
2025-11-24
종가 5,050.00
RSI14 / RSI2 / RSI7
39.9 / 21.0 / 32.5
StochRSI K / D
1.7 / 9.3
MACD / Sig / Hist
-69.881 / -30.075 / -39.806
EMA20 / 60 / 120
5,282 / 5,435 / 5,639
ADX14 / ADX7
19.9 / 21.9
BBW
0.1788
ATR14_n
0.0456
CCI20
-77.2
VolChg1d
126.5%
ValChg1d
125.2%
OBV
14,331,488
OBV_Chg3d
-27,777
2025-11-21
종가 5,080.00
RSI14 / RSI2 / RSI7
40.8 / 27.1 / 34.1
StochRSI K / D
5.9 / 16.9
MACD / Sig / Hist
-56.593 / -20.123 / -36.470
EMA20 / 60 / 120
5,307 / 5,448 / 5,649
ADX14 / ADX7
21.0 / 24.2
BBW
0.1729
ATR14_n
0.0464
CCI20
-71.8
VolChg1d
-49.5%
ValChg1d
-50.6%
OBV
14,380,417
OBV_Chg3d
-42,156
2025-11-20
종가 5,190.00
RSI14 / RSI2 / RSI7
44.2 / 58.5 / 40.3
StochRSI K / D
32.3 / 27.9
MACD / Sig / Hist
-41.864 / -11.006 / -30.858
EMA20 / 60 / 120
5,331 / 5,460 / 5,659
ADX14 / ADX7
21.8 / 27.9
BBW
0.1691
ATR14_n
0.0470
CCI20
-45.6
VolChg1d
-32.5%
ValChg1d
-31.0%
OBV
14,402,017
OBV_Chg3d
-142,669
2025-11-19
종가 5,080.00
RSI14 / RSI2 / RSI7
39.6 / 1.7 / 29.3
StochRSI K / D
13.7 / 23.5
MACD / Sig / Hist
-33.656 / -3.291 / -30.365
EMA20 / 60 / 120
5,346 / 5,469 / 5,667
ADX14 / ADX7
22.6 / 31.9
BBW
0.1673
ATR14_n
0.0482
CCI20
-95.6
VolChg1d
-48.2%
ValChg1d
-48.4%
OBV
14,359,265
OBV_Chg3d
-261,167
2025-11-18
종가 5,100.00
RSI14 / RSI2 / RSI7
40.1 / 1.9 / 30.1
StochRSI K / D
16.0 / 33.2
MACD / Sig / Hist
-11.490 / 4.300 / -15.790
EMA20 / 60 / 120
5,374 / 5,482 / 5,677
ADX14 / ADX7
24.2 / 33.9
BBW
0.1631
ATR14_n
0.0492
CCI20
-83.1
VolChg1d
61.2%
ValChg1d
55.4%
OBV
14,422,573
OBV_Chg3d
-239,325
2025-11-17
종가 5,290.00
RSI14 / RSI2 / RSI7
45.8 / 5.9 / 39.7
StochRSI K / D
38.9 / 50.5
MACD / Sig / Hist
14.932 / 8.248 / 6.685
EMA20 / 60 / 120
5,402 / 5,495 / 5,686
ADX14 / ADX7
25.7 / 36.6
BBW
0.1570
ATR14_n
0.0467
CCI20
-39.4
VolChg1d
82.7%
ValChg1d
79.6%
OBV
14,544,686
OBV_Chg3d
-117,212
