예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
강원에너지
114190
KOSDAQ
17,030.00
기준일: 2026-01-23
-610 (-3.46%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
2,309,312
코드
114190
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.1 · 강한 모멘텀 (RSI2 72.5, RSI7 71.3)
추세 강함 (ADX 26.7)
변동성 낮음 (~0%)
거래대금 상위 (약 393.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.1 / 72.5 / 71.3
RSI 64.1 · 강한 모멘텀 (RSI2 72.5, RSI7 71.3)
StochRSI (K/D)
84.0 / 88.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
318.92 / -115.54 / 434.46
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
14,559 / 14,354 / 13,660
단기·중기·장기 이동평균 구조
ADX14 / ADX7
26.7 / 45.7
추세 강함 (ADX 26.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.98%
일 평균 변동폭 (가격 대비 비율)
CCI20
329.0
±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%
상승 비율
40%
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 | 17,030.00 | 64.07 | 72.50 | 71.33 | 84.0 | 88.0 | 318.9159 | -115.5406 | 434.4565 | 14,558.55 | 14,354.16 | 13,660.23 | 26.7 | 45.7 | 0.3591 | 0.0698 | 329.0 | -65.5% | -66.7% | 97,847,166 | 4,190,461 |
| 2026-01-22 | 17,640.00 | 68.40 | 92.96 | 79.14 | 100.0 | 91.9 | 120.8520 | -224.1547 | 345.0067 | 14,298.40 | 14,263.45 | 13,603.59 | 23.9 | 39.5 | 0.2989 | 0.0610 | 331.7 | 3,377.9% | 4,358.6% | 100,156,478 | 7,190,574 |
| 2026-01-21 | 13,760.00 | 47.40 | 31.33 | 48.16 | 76.9 | 83.9 | -195.8165 | -310.4063 | 114.5898 | 13,946.65 | 14,148.99 | 13,535.75 | 21.4 | 33.3 | 0.1543 | 0.0625 | 31.5 | -72.2% | -73.2% | 93,464,287 | 795,763 |
| 2026-01-20 | 14,300.00 | 51.86 | 80.12 | 58.53 | 99.9 | 90.8 | -202.0839 | -339.0332 | 136.9493 | 13,966.30 | 14,157.55 | 13,489.49 | 21.1 | 32.9 | 0.1576 | 0.0608 | 90.1 | 132.3% | 137.1% | 101,067,941 | 821,534 |
| 2026-01-19 | 14,010.00 | 49.49 | 65.84 | 53.97 | 87.7 | 81.7 | -262.0354 | -373.1133 | 111.0779 | 13,931.17 | 14,116.81 | 13,144.34 | 20.6 | 31.2 | 0.1591 | 0.0612 | 21.6 | 78.5% | 84.2% | 114,754,038 | 267,302 |
| 2026-01-16 | 13,570.00 | 45.73 | 24.91 | 46.28 | 68.3 | 75.8 | -305.3436 | -400.8837 | 95.5401 | 13,922.87 | 14,120.65 | 13,131.90 | 20.6 | 31.7 | 0.1971 | 0.0628 | -15.6 | 22.0% | 18.5% | 114,381,940 | -176,287 |
| 2026-01-15 | 13,980.00 | 48.88 | 56.40 | 53.41 | 84.5 | 83.3 | -311.3786 | -424.7687 | 113.3902 | 13,960.01 | 14,139.32 | 13,124.53 | 20.9 | 33.9 | 0.2185 | 0.0624 | 4.2 | -6.6% | -6.0% | 114,548,587 | 311,490 |
| 2026-01-14 | 13,890.00 | 48.15 | 49.38 | 52.02 | 80.8 | 82.1 | -356.2977 | -453.1163 | 96.8186 | 13,957.91 | 14,144.72 | 13,110.16 | 21.0 | 34.5 | 0.2581 | 0.0651 | -1.5 | -54.5% | -56.0% | 114,412,018 | 360,754 |
| 2026-01-13 | 14,380.00 | 51.88 | 87.94 | 60.43 | 100.0 | 83.4 | -399.2839 | -477.3199 | 78.0360 | 13,965.05 | 14,153.12 | 13,094.87 | 20.7 | 33.9 | 0.3004 | 0.0643 | 3.4 | 72.8% | 83.9% | 114,592,363 | 355,778 |
| 2026-01-12 | 13,510.00 | 44.84 | 60.70 | 47.51 | 74.9 | 66.8 | -498.2519 | -496.8553 | -1.3966 | 13,921.38 | 14,151.50 | 13,129.45 | 20.5 | 33.3 | 0.3478 | 0.0688 | -48.6 | 22.9% | 26.5% | 114,133,072 | -159,072 |
| 2026-01-09 | 13,130.00 | 41.36 | 22.39 | 40.20 | 53.8 | 58.6 | -528.7143 | -496.4966 | -32.2176 | 13,964.68 | 14,170.91 | 13,100.92 | 20.9 | 35.3 | 0.3743 | 0.0729 | -65.1 | -22.0% | -23.3% | 114,014,978 | -1,395,204 |
| 2026-01-08 | 13,360.00 | 42.88 | 31.76 | 43.33 | 61.0 | 63.5 | -521.2216 | -488.4422 | -32.7794 | 14,052.54 | 14,206.19 | 13,100.43 | 21.4 | 37.8 | 0.3769 | 0.0733 | -51.0 | -81.6% | -82.3% | 114,166,163 | -576,313 |
| 2026-01-07 | 13,940.00 | 46.92 | 67.20 | 52.10 | 84.7 | 66.0 | -527.4951 | -480.2474 | -47.2477 | 14,125.44 | 14,234.88 | 13,096.07 | 21.5 | 38.5 | 0.3760 | 0.0712 | -8.4 | 57.3% | 54.2% | 114,359,883 | -177,698 |
| 2026-01-06 | 14,220.00 | 48.99 | 91.98 | 56.86 | 78.9 | 47.4 | -586.8885 | -468.4418 | -118.4468 | 14,144.96 | 14,246.30 | 13,094.96 | 21.1 | 37.1 | 0.3745 | 0.0639 | -24.2 | 225.9% | 251.6% | 115,349,952 | 729,770 |
| 2026-01-02 | 12,500.00 | 32.48 | 12.26 | 20.96 | 0.0 | 1.4 | -689.0893 | -377.8753 | -311.2140 | 14,237.80 | 14,284.26 | 13,082.75 | 22.8 | 42.3 | 0.3615 | 0.0705 | -132.8 | -32.6% | -32.8% | 114,482,933 | -115,917 |
2026-01-23
종가 17,030.00
RSI14 / RSI2 / RSI7
64.1 / 72.5 / 71.3
StochRSI K / D
84.0 / 88.0
MACD / Sig / Hist
318.916 / -115.541 / 434.457
EMA20 / 60 / 120
14,559 / 14,354 / 13,660
ADX14 / ADX7
26.7 / 45.7
BBW
0.3591
ATR14_n
0.0698
CCI20
329.0
VolChg1d
-65.5%
ValChg1d
-66.7%
OBV
97,847,166
OBV_Chg3d
4,190,461
2026-01-22
종가 17,640.00
RSI14 / RSI2 / RSI7
68.4 / 93.0 / 79.1
StochRSI K / D
100.0 / 91.9
MACD / Sig / Hist
120.852 / -224.155 / 345.007
EMA20 / 60 / 120
14,298 / 14,263 / 13,604
ADX14 / ADX7
23.9 / 39.5
BBW
0.2989
ATR14_n
0.0610
CCI20
331.7
VolChg1d
3,377.9%
ValChg1d
4,358.6%
OBV
100,156,478
OBV_Chg3d
7,190,574
2026-01-21
종가 13,760.00
RSI14 / RSI2 / RSI7
47.4 / 31.3 / 48.2
StochRSI K / D
76.9 / 83.9
MACD / Sig / Hist
-195.817 / -310.406 / 114.590
EMA20 / 60 / 120
13,947 / 14,149 / 13,536
ADX14 / ADX7
21.4 / 33.3
BBW
0.1543
ATR14_n
0.0625
CCI20
31.5
VolChg1d
-72.2%
ValChg1d
-73.2%
OBV
93,464,287
OBV_Chg3d
795,763
2026-01-20
종가 14,300.00
RSI14 / RSI2 / RSI7
51.9 / 80.1 / 58.5
StochRSI K / D
99.9 / 90.8
MACD / Sig / Hist
-202.084 / -339.033 / 136.949
EMA20 / 60 / 120
13,966 / 14,158 / 13,489
ADX14 / ADX7
21.1 / 32.9
BBW
0.1576
ATR14_n
0.0608
CCI20
90.1
VolChg1d
132.3%
ValChg1d
137.1%
OBV
101,067,941
OBV_Chg3d
821,534
2026-01-19
종가 14,010.00
RSI14 / RSI2 / RSI7
49.5 / 65.8 / 54.0
StochRSI K / D
87.7 / 81.7
MACD / Sig / Hist
-262.035 / -373.113 / 111.078
EMA20 / 60 / 120
13,931 / 14,117 / 13,144
ADX14 / ADX7
20.6 / 31.2
BBW
0.1591
ATR14_n
0.0612
CCI20
21.6
VolChg1d
78.5%
ValChg1d
84.2%
OBV
114,754,038
OBV_Chg3d
267,302
2026-01-16
종가 13,570.00
RSI14 / RSI2 / RSI7
45.7 / 24.9 / 46.3
StochRSI K / D
68.3 / 75.8
MACD / Sig / Hist
-305.344 / -400.884 / 95.540
EMA20 / 60 / 120
13,923 / 14,121 / 13,132
ADX14 / ADX7
20.6 / 31.7
BBW
0.1971
ATR14_n
0.0628
CCI20
-15.6
VolChg1d
22.0%
ValChg1d
18.5%
OBV
114,381,940
OBV_Chg3d
-176,287
2026-01-15
종가 13,980.00
RSI14 / RSI2 / RSI7
48.9 / 56.4 / 53.4
StochRSI K / D
84.5 / 83.3
MACD / Sig / Hist
-311.379 / -424.769 / 113.390
EMA20 / 60 / 120
13,960 / 14,139 / 13,125
ADX14 / ADX7
20.9 / 33.9
BBW
0.2185
ATR14_n
0.0624
CCI20
4.2
VolChg1d
-6.6%
ValChg1d
-6.0%
OBV
114,548,587
OBV_Chg3d
311,490
2026-01-14
종가 13,890.00
RSI14 / RSI2 / RSI7
48.2 / 49.4 / 52.0
StochRSI K / D
80.8 / 82.1
MACD / Sig / Hist
-356.298 / -453.116 / 96.819
EMA20 / 60 / 120
13,958 / 14,145 / 13,110
ADX14 / ADX7
21.0 / 34.5
BBW
0.2581
ATR14_n
0.0651
CCI20
-1.5
VolChg1d
-54.5%
ValChg1d
-56.0%
OBV
114,412,018
OBV_Chg3d
360,754
2026-01-13
종가 14,380.00
RSI14 / RSI2 / RSI7
51.9 / 87.9 / 60.4
StochRSI K / D
100.0 / 83.4
MACD / Sig / Hist
-399.284 / -477.320 / 78.036
EMA20 / 60 / 120
13,965 / 14,153 / 13,095
ADX14 / ADX7
20.7 / 33.9
BBW
0.3004
ATR14_n
0.0643
CCI20
3.4
VolChg1d
72.8%
ValChg1d
83.9%
OBV
114,592,363
OBV_Chg3d
355,778
2026-01-12
종가 13,510.00
RSI14 / RSI2 / RSI7
44.8 / 60.7 / 47.5
StochRSI K / D
74.9 / 66.8
MACD / Sig / Hist
-498.252 / -496.855 / -1.397
EMA20 / 60 / 120
13,921 / 14,151 / 13,129
ADX14 / ADX7
20.5 / 33.3
BBW
0.3478
ATR14_n
0.0688
CCI20
-48.6
VolChg1d
22.9%
ValChg1d
26.5%
OBV
114,133,072
OBV_Chg3d
-159,072
2026-01-09
종가 13,130.00
RSI14 / RSI2 / RSI7
41.4 / 22.4 / 40.2
StochRSI K / D
53.8 / 58.6
MACD / Sig / Hist
-528.714 / -496.497 / -32.218
EMA20 / 60 / 120
13,965 / 14,171 / 13,101
ADX14 / ADX7
20.9 / 35.3
BBW
0.3743
ATR14_n
0.0729
CCI20
-65.1
VolChg1d
-22.0%
ValChg1d
-23.3%
OBV
114,014,978
OBV_Chg3d
-1,395,204
2026-01-08
종가 13,360.00
RSI14 / RSI2 / RSI7
42.9 / 31.8 / 43.3
StochRSI K / D
61.0 / 63.5
MACD / Sig / Hist
-521.222 / -488.442 / -32.779
EMA20 / 60 / 120
14,053 / 14,206 / 13,100
ADX14 / ADX7
21.4 / 37.8
BBW
0.3769
ATR14_n
0.0733
CCI20
-51.0
VolChg1d
-81.6%
ValChg1d
-82.3%
OBV
114,166,163
OBV_Chg3d
-576,313
2026-01-07
종가 13,940.00
RSI14 / RSI2 / RSI7
46.9 / 67.2 / 52.1
StochRSI K / D
84.7 / 66.0
MACD / Sig / Hist
-527.495 / -480.247 / -47.248
EMA20 / 60 / 120
14,125 / 14,235 / 13,096
ADX14 / ADX7
21.5 / 38.5
BBW
0.3760
ATR14_n
0.0712
CCI20
-8.4
VolChg1d
57.3%
ValChg1d
54.2%
OBV
114,359,883
OBV_Chg3d
-177,698
2026-01-06
종가 14,220.00
RSI14 / RSI2 / RSI7
49.0 / 92.0 / 56.9
StochRSI K / D
78.9 / 47.4
MACD / Sig / Hist
-586.889 / -468.442 / -118.447
EMA20 / 60 / 120
14,145 / 14,246 / 13,095
ADX14 / ADX7
21.1 / 37.1
BBW
0.3745
ATR14_n
0.0639
CCI20
-24.2
VolChg1d
225.9%
ValChg1d
251.6%
OBV
115,349,952
OBV_Chg3d
729,770
2026-01-02
종가 12,500.00
RSI14 / RSI2 / RSI7
32.5 / 12.3 / 21.0
StochRSI K / D
0.0 / 1.4
MACD / Sig / Hist
-689.089 / -377.875 / -311.214
EMA20 / 60 / 120
14,238 / 14,284 / 13,083
ADX14 / ADX7
22.8 / 42.3
BBW
0.3615
ATR14_n
0.0705
CCI20
-132.8
VolChg1d
-32.6%
ValChg1d
-32.8%
OBV
114,482,933
OBV_Chg3d
-115,917
