예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
코오롱인더
120110
KOSPI
44,900.00
기준일: 2025-12-05
-900 (-1.97%)
전일 종가 대비
시장
KOSPI
최근 거래량
263,347
코드
120110
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 63.8 · 강한 모멘텀 (RSI2 57.3, RSI7 67.4)
추세 강함 (ADX 27)
변동성 낮음 (~0%)
거래대금 양호 (약 118.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
63.8 / 57.3 / 67.4
RSI 63.8 · 강한 모멘텀 (RSI2 57.3, RSI7 67.4)
StochRSI (K/D)
73.7 / 62.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,696.57 / 1,379.20 / 317.37
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
41,549 / 39,194 / 37,786
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.0 / 37.6
추세 강함 (ADX 27)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.64%
일 평균 변동폭 (가격 대비 비율)
CCI20
109.4
±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.
28.6%
상승 비율
71.4%
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 | 44,900.00 | 63.78 | 57.25 | 67.38 | 73.7 | 62.6 | 1,696.5714 | 1,379.1993 | 317.3720 | 41,548.53 | 39,194.23 | 37,786.16 | 27.0 | 37.6 | 0.2589 | 0.0464 | 109.4 | -30.9% | -32.2% | 5,690,473 | 394,170 |
| 2025-12-04 | 45,800.00 | 67.62 | 98.45 | 75.74 | 61.9 | 51.5 | 1,600.6181 | 1,299.8563 | 300.7617 | 41,195.75 | 39,000.82 | 37,666.60 | 25.8 | 34.1 | 0.2943 | 0.0461 | 129.9 | 37.8% | 40.2% | 5,953,820 | 948,541 |
| 2025-12-03 | 45,000.00 | 65.93 | 97.73 | 73.21 | 55.6 | 41.1 | 1,363.2158 | 1,224.6470 | 138.5688 | 40,711.09 | 38,774.88 | 37,620.50 | 24.4 | 30.0 | 0.3042 | 0.0471 | 98.7 | -5.0% | -0.3% | 31,042,665 | 330,455 |
| 2025-12-02 | 42,900.00 | 60.96 | 94.06 | 64.98 | 37.1 | 26.7 | 1,121.8454 | 1,190.0048 | -68.1594 | 40,259.63 | 38,563.86 | 37,496.48 | 23.3 | 26.5 | 0.3197 | 0.0476 | 56.4 | 22.7% | 29.7% | 30,766,134 | 197,110 |
| 2025-12-01 | 40,600.00 | 54.16 | 49.34 | 50.78 | 11.9 | 16.2 | 1,011.2693 | 1,207.0446 | -195.7753 | 39,981.69 | 38,416.87 | 37,405.66 | 23.0 | 25.4 | 0.3307 | 0.0490 | 22.9 | 65.6% | 64.8% | 30,475,110 | 120,570 |
| 2025-11-28 | 40,800.00 | 54.93 | 73.35 | 52.36 | 15.8 | 20.5 | 1,089.6066 | 1,255.9884 | -166.3819 | 39,916.61 | 38,342.87 | 37,351.98 | 23.5 | 27.7 | 0.3458 | 0.0494 | 27.6 | -33.2% | -33.1% | 30,712,210 | 515,117 |
| 2025-11-27 | 40,700.00 | 54.63 | 69.66 | 51.72 | 14.7 | 25.2 | 1,153.3809 | 1,297.5839 | -144.2030 | 39,823.62 | 38,259.57 | 37,294.03 | 24.2 | 30.8 | 0.3575 | 0.0507 | 36.0 | 36.2% | 38.4% | 30,569,024 | 134,331 |
| 2025-11-26 | 40,050.00 | 52.73 | 44.80 | 47.78 | 33.7 | 35.7 | 1,228.1855 | 1,333.6346 | -105.4492 | 39,731.37 | 38,176.85 | 37,236.78 | 24.8 | 34.2 | 0.3644 | 0.0515 | 19.9 | -33.7% | -32.7% | 30,354,540 | -375,107 |
| 2025-11-25 | 39,450.00 | 50.96 | 11.24 | 44.18 | 29.1 | 37.6 | 1,371.9807 | 1,359.9969 | 11.9837 | 39,697.83 | 38,113.35 | 37,189.50 | 26.4 | 37.4 | 0.3676 | 0.0544 | 14.9 | -19.5% | -20.0% | 30,197,093 | -928,453 |
| 2025-11-24 | 39,700.00 | 51.71 | 12.87 | 45.30 | 34.4 | 46.2 | 1,596.6504 | 1,357.0010 | 239.6494 | 39,723.92 | 38,068.04 | 37,151.51 | 28.2 | 41.1 | 0.3708 | 0.0551 | 29.2 | -25.5% | -28.0% | 30,434,693 | -489,210 |
| 2025-11-21 | 41,050.00 | 55.81 | 21.15 | 51.29 | 44.6 | 58.0 | 1,834.7322 | 1,297.0886 | 537.6435 | 39,726.43 | 38,012.72 | 37,108.68 | 29.9 | 45.9 | 0.3741 | 0.0524 | 53.8 | 96.3% | 84.2% | 30,729,647 | -521,985 |
| 2025-11-20 | 43,750.00 | 65.43 | 59.40 | 66.34 | 68.8 | 71.4 | 1,974.4695 | 1,162.6778 | 811.7917 | 39,587.11 | 37,909.76 | 37,042.44 | 31.0 | 53.3 | 0.3723 | 0.0471 | 120.1 | -38.5% | -36.8% | 31,125,546 | -420,356 |
| 2025-11-19 | 42,600.00 | 62.90 | 33.98 | 62.30 | 62.4 | 74.1 | 1,849.1965 | 959.7298 | 889.4667 | 39,148.91 | 37,711.79 | 36,929.71 | 29.6 | 53.3 | 0.3544 | 0.0476 | 121.4 | 11.4% | 8.0% | 30,923,903 | 149,081 |
| 2025-11-18 | 43,950.00 | 68.35 | 53.73 | 70.85 | 76.1 | 85.8 | 1,779.4961 | 737.3632 | 1,042.1329 | 38,785.64 | 37,546.08 | 36,834.41 | 28.2 | 53.8 | 0.3401 | 0.0456 | 186.2 | -61.8% | -63.5% | 31,251,632 | -58,738 |
| 2025-11-17 | 46,000.00 | 77.87 | 96.18 | 86.26 | 100.0 | 95.4 | 1,527.1949 | 476.8299 | 1,050.3650 | 38,242.02 | 37,329.00 | 36,714.82 | 25.3 | 48.7 | 0.3146 | 0.0429 | 259.1 | 44.0% | 57.7% | 31,545,902 | 1,310,174 |
2025-12-05
종가 44,900.00
RSI14 / RSI2 / RSI7
63.8 / 57.3 / 67.4
StochRSI K / D
73.7 / 62.6
MACD / Sig / Hist
1,696.571 / 1,379.199 / 317.372
EMA20 / 60 / 120
41,549 / 39,194 / 37,786
ADX14 / ADX7
27.0 / 37.6
BBW
0.2589
ATR14_n
0.0464
CCI20
109.4
VolChg1d
-30.9%
ValChg1d
-32.2%
OBV
5,690,473
OBV_Chg3d
394,170
2025-12-04
종가 45,800.00
RSI14 / RSI2 / RSI7
67.6 / 98.5 / 75.7
StochRSI K / D
61.9 / 51.5
MACD / Sig / Hist
1,600.618 / 1,299.856 / 300.762
EMA20 / 60 / 120
41,196 / 39,001 / 37,667
ADX14 / ADX7
25.8 / 34.1
BBW
0.2943
ATR14_n
0.0461
CCI20
129.9
VolChg1d
37.8%
ValChg1d
40.2%
OBV
5,953,820
OBV_Chg3d
948,541
2025-12-03
종가 45,000.00
RSI14 / RSI2 / RSI7
65.9 / 97.7 / 73.2
StochRSI K / D
55.6 / 41.1
MACD / Sig / Hist
1,363.216 / 1,224.647 / 138.569
EMA20 / 60 / 120
40,711 / 38,775 / 37,621
ADX14 / ADX7
24.4 / 30.0
BBW
0.3042
ATR14_n
0.0471
CCI20
98.7
VolChg1d
-5.0%
ValChg1d
-0.3%
OBV
31,042,665
OBV_Chg3d
330,455
2025-12-02
종가 42,900.00
RSI14 / RSI2 / RSI7
61.0 / 94.1 / 65.0
StochRSI K / D
37.1 / 26.7
MACD / Sig / Hist
1,121.845 / 1,190.005 / -68.159
EMA20 / 60 / 120
40,260 / 38,564 / 37,496
ADX14 / ADX7
23.3 / 26.5
BBW
0.3197
ATR14_n
0.0476
CCI20
56.4
VolChg1d
22.7%
ValChg1d
29.7%
OBV
30,766,134
OBV_Chg3d
197,110
2025-12-01
종가 40,600.00
RSI14 / RSI2 / RSI7
54.2 / 49.3 / 50.8
StochRSI K / D
11.9 / 16.2
MACD / Sig / Hist
1,011.269 / 1,207.045 / -195.775
EMA20 / 60 / 120
39,982 / 38,417 / 37,406
ADX14 / ADX7
23.0 / 25.4
BBW
0.3307
ATR14_n
0.0490
CCI20
22.9
VolChg1d
65.6%
ValChg1d
64.8%
OBV
30,475,110
OBV_Chg3d
120,570
2025-11-28
종가 40,800.00
RSI14 / RSI2 / RSI7
54.9 / 73.4 / 52.4
StochRSI K / D
15.8 / 20.5
MACD / Sig / Hist
1,089.607 / 1,255.988 / -166.382
EMA20 / 60 / 120
39,917 / 38,343 / 37,352
ADX14 / ADX7
23.5 / 27.7
BBW
0.3458
ATR14_n
0.0494
CCI20
27.6
VolChg1d
-33.2%
ValChg1d
-33.1%
OBV
30,712,210
OBV_Chg3d
515,117
2025-11-27
종가 40,700.00
RSI14 / RSI2 / RSI7
54.6 / 69.7 / 51.7
StochRSI K / D
14.7 / 25.2
MACD / Sig / Hist
1,153.381 / 1,297.584 / -144.203
EMA20 / 60 / 120
39,824 / 38,260 / 37,294
ADX14 / ADX7
24.2 / 30.8
BBW
0.3575
ATR14_n
0.0507
CCI20
36.0
VolChg1d
36.2%
ValChg1d
38.4%
OBV
30,569,024
OBV_Chg3d
134,331
2025-11-26
종가 40,050.00
RSI14 / RSI2 / RSI7
52.7 / 44.8 / 47.8
StochRSI K / D
33.7 / 35.7
MACD / Sig / Hist
1,228.186 / 1,333.635 / -105.449
EMA20 / 60 / 120
39,731 / 38,177 / 37,237
ADX14 / ADX7
24.8 / 34.2
BBW
0.3644
ATR14_n
0.0515
CCI20
19.9
VolChg1d
-33.7%
ValChg1d
-32.7%
OBV
30,354,540
OBV_Chg3d
-375,107
2025-11-25
종가 39,450.00
RSI14 / RSI2 / RSI7
51.0 / 11.2 / 44.2
StochRSI K / D
29.1 / 37.6
MACD / Sig / Hist
1,371.981 / 1,359.997 / 11.984
EMA20 / 60 / 120
39,698 / 38,113 / 37,190
ADX14 / ADX7
26.4 / 37.4
BBW
0.3676
ATR14_n
0.0544
CCI20
14.9
VolChg1d
-19.5%
ValChg1d
-20.0%
OBV
30,197,093
OBV_Chg3d
-928,453
2025-11-24
종가 39,700.00
RSI14 / RSI2 / RSI7
51.7 / 12.9 / 45.3
StochRSI K / D
34.4 / 46.2
MACD / Sig / Hist
1,596.650 / 1,357.001 / 239.649
EMA20 / 60 / 120
39,724 / 38,068 / 37,152
ADX14 / ADX7
28.2 / 41.1
BBW
0.3708
ATR14_n
0.0551
CCI20
29.2
VolChg1d
-25.5%
ValChg1d
-28.0%
OBV
30,434,693
OBV_Chg3d
-489,210
2025-11-21
종가 41,050.00
RSI14 / RSI2 / RSI7
55.8 / 21.2 / 51.3
StochRSI K / D
44.6 / 58.0
MACD / Sig / Hist
1,834.732 / 1,297.089 / 537.644
EMA20 / 60 / 120
39,726 / 38,013 / 37,109
ADX14 / ADX7
29.9 / 45.9
BBW
0.3741
ATR14_n
0.0524
CCI20
53.8
VolChg1d
96.3%
ValChg1d
84.2%
OBV
30,729,647
OBV_Chg3d
-521,985
2025-11-20
종가 43,750.00
RSI14 / RSI2 / RSI7
65.4 / 59.4 / 66.3
StochRSI K / D
68.8 / 71.4
MACD / Sig / Hist
1,974.470 / 1,162.678 / 811.792
EMA20 / 60 / 120
39,587 / 37,910 / 37,042
ADX14 / ADX7
31.0 / 53.3
BBW
0.3723
ATR14_n
0.0471
CCI20
120.1
VolChg1d
-38.5%
ValChg1d
-36.8%
OBV
31,125,546
OBV_Chg3d
-420,356
2025-11-19
종가 42,600.00
RSI14 / RSI2 / RSI7
62.9 / 34.0 / 62.3
StochRSI K / D
62.4 / 74.1
MACD / Sig / Hist
1,849.197 / 959.730 / 889.467
EMA20 / 60 / 120
39,149 / 37,712 / 36,930
ADX14 / ADX7
29.6 / 53.3
BBW
0.3544
ATR14_n
0.0476
CCI20
121.4
VolChg1d
11.4%
ValChg1d
8.0%
OBV
30,923,903
OBV_Chg3d
149,081
2025-11-18
종가 43,950.00
RSI14 / RSI2 / RSI7
68.4 / 53.7 / 70.9
StochRSI K / D
76.1 / 85.8
MACD / Sig / Hist
1,779.496 / 737.363 / 1,042.133
EMA20 / 60 / 120
38,786 / 37,546 / 36,834
ADX14 / ADX7
28.2 / 53.8
BBW
0.3401
ATR14_n
0.0456
CCI20
186.2
VolChg1d
-61.8%
ValChg1d
-63.5%
OBV
31,251,632
OBV_Chg3d
-58,738
2025-11-17
종가 46,000.00
RSI14 / RSI2 / RSI7
77.9 / 96.2 / 86.3
StochRSI K / D
100.0 / 95.4
MACD / Sig / Hist
1,527.195 / 476.830 / 1,050.365
EMA20 / 60 / 120
38,242 / 37,329 / 36,715
ADX14 / ADX7
25.3 / 48.7
BBW
0.3146
ATR14_n
0.0429
CCI20
259.1
VolChg1d
44.0%
ValChg1d
57.7%
OBV
31,545,902
OBV_Chg3d
1,310,174
