예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
코칩
126730
KOSDAQ
16,450.00
기준일: 2025-12-05
-20 (-0.12%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
2,668,483
코드
126730
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 65.5 · 강한 모멘텀 (RSI2 58, RSI7 69.9)
추세 강함 (ADX 29)
변동성 낮음 (~0%)
거래대금 상위 (약 439.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
65.5 / 58.0 / 69.9
RSI 65.5 · 강한 모멘텀 (RSI2 58, RSI7 69.9)
StochRSI (K/D)
70.7 / 77.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
566.51 / -41.50 / 608.01
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
13,921 / 13,680 / 13,276
단기·중기·장기 이동평균 구조
ADX14 / ADX7
29.0 / 52.8
추세 강함 (ADX 29)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.63%
일 평균 변동폭 (가격 대비 비율)
CCI20
214.1
±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.
20%
상승 비율
80%
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 | 16,450.00 | 65.50 | 58.01 | 69.93 | 70.7 | 77.8 | 566.5061 | -41.5037 | 608.0099 | 13,921.36 | 13,680.16 | 13,276.08 | 29.0 | 52.8 | 0.5205 | 0.0663 | 214.1 | 42.5% | 42.3% | 25,750,129 | -1,282,972 |
| 2025-12-04 | 16,470.00 | 65.65 | 58.56 | 70.15 | 71.0 | 84.9 | 401.4548 | -193.5062 | 594.9610 | 13,655.19 | 13,586.27 | 13,222.73 | 26.4 | 47.3 | 0.4765 | 0.0606 | 306.8 | -42.5% | -48.0% | 28,418,612 | 1,941,565 |
| 2025-12-03 | 18,210.00 | 79.71 | 99.82 | 91.88 | 100.0 | 98.9 | 182.8944 | -342.2748 | 525.1692 | 13,358.89 | 13,497.14 | 13,291.57 | 23.7 | 41.1 | 0.4150 | 0.0506 | 434.1 | 486.0% | 661.7% | 63,191,710 | 3,865,984 |
| 2025-12-02 | 14,010.00 | 60.97 | 98.80 | 77.40 | 100.0 | 97.7 | -275.8694 | -473.5671 | 197.6977 | 12,848.25 | 13,337.38 | 13,208.91 | 20.8 | 33.9 | 0.1752 | 0.0468 | 167.3 | 985.7% | 1,100.5% | 59,932,997 | 632,000 |
| 2025-12-01 | 12,670.00 | 46.25 | 87.03 | 55.87 | 100.0 | 95.4 | -429.7698 | -522.9915 | 93.2217 | 12,725.96 | 13,314.58 | 13,195.44 | 20.3 | 29.5 | 0.1801 | 0.0449 | 17.4 | 107.1% | 107.3% | 59,376,943 | 48,887 |
| 2025-11-28 | 12,660.00 | 46.11 | 86.54 | 55.60 | 100.0 | 90.8 | -483.5151 | -546.2969 | 62.7818 | 12,731.85 | 13,336.43 | 13,204.27 | 21.7 | 31.3 | 0.2029 | 0.0456 | -18.6 | -8.6% | -6.2% | 59,325,726 | 23,642 |
| 2025-11-27 | 12,330.00 | 41.40 | 64.17 | 46.28 | 90.7 | 81.6 | -544.0625 | -561.9924 | 17.9299 | 12,739.42 | 13,359.36 | 13,213.42 | 22.3 | 35.9 | 0.2177 | 0.0481 | -45.7 | 4.2% | 3.4% | 59,300,997 | 36,477 |
| 2025-11-26 | 12,430.00 | 42.44 | 85.76 | 48.94 | 100.0 | 72.6 | -579.8294 | -566.4748 | -13.3546 | 12,782.51 | 13,394.25 | 13,228.27 | 22.5 | 38.8 | 0.2251 | 0.0499 | -70.0 | -30.9% | -28.7% | 59,328,056 | 90,030 |
| 2025-11-25 | 12,050.00 | 36.83 | 60.53 | 37.14 | 64.8 | 45.2 | -627.2289 | -563.1362 | -64.0927 | 12,819.62 | 13,426.94 | 13,241.68 | 22.5 | 41.0 | 0.2451 | 0.0511 | -82.8 | 41.8% | 43.9% | 59,302,084 | 17,696 |
| 2025-11-24 | 11,870.00 | 34.00 | 31.97 | 30.63 | 31.5 | 25.5 | -639.9136 | -547.1130 | -92.8006 | 12,900.63 | 13,473.61 | 13,261.71 | 22.9 | 45.2 | 0.2620 | 0.0523 | -109.2 | -42.9% | -42.6% | 59,264,520 | 5,446 |
| 2025-11-21 | 11,820.00 | 33.23 | 24.37 | 28.87 | 13.4 | 19.6 | -628.4689 | -523.9128 | -104.5560 | 13,009.12 | 13,527.97 | 13,285.10 | 22.3 | 44.7 | 0.2694 | 0.0544 | -107.1 | 83.2% | 74.4% | 59,238,026 | -70,307 |
| 2025-11-20 | 12,410.00 | 38.11 | 71.49 | 38.80 | 47.1 | 25.7 | -599.6289 | -497.7738 | -101.8551 | 13,134.29 | 13,585.87 | 13,309.73 | 21.7 | 44.5 | 0.2654 | 0.0519 | -83.8 | -48.6% | -46.8% | 59,284,388 | -59,835 |
| 2025-11-19 | 11,980.00 | 31.28 | 3.52 | 22.07 | 0.0 | 4.4 | -614.1695 | -472.3101 | -141.8595 | 13,210.53 | 13,625.73 | 13,324.85 | 21.6 | 46.4 | 0.2636 | 0.0536 | -120.1 | 37.3% | 35.2% | 59,259,074 | -117,794 |
| 2025-11-18 | 12,160.00 | 32.68 | 7.02 | 24.47 | 2.6 | 8.7 | -580.0134 | -436.8452 | -143.1683 | 13,340.06 | 13,681.52 | 13,347.45 | 20.8 | 43.5 | 0.2485 | 0.0537 | -126.5 | 9.9% | 9.0% | 59,308,333 | -113,060 |
| 2025-11-17 | 12,260.00 | 33.46 | 9.71 | 25.80 | 7.6 | 14.9 | -546.3086 | -401.0531 | -145.2554 | 13,464.28 | 13,733.09 | 13,367.41 | 20.0 | 41.0 | 0.2329 | 0.0552 | -132.4 | -26.7% | -27.5% | 59,344,223 | -101,212 |
2025-12-05
종가 16,450.00
RSI14 / RSI2 / RSI7
65.5 / 58.0 / 69.9
StochRSI K / D
70.7 / 77.8
MACD / Sig / Hist
566.506 / -41.504 / 608.010
EMA20 / 60 / 120
13,921 / 13,680 / 13,276
ADX14 / ADX7
29.0 / 52.8
BBW
0.5205
ATR14_n
0.0663
CCI20
214.1
VolChg1d
42.5%
ValChg1d
42.3%
OBV
25,750,129
OBV_Chg3d
-1,282,972
2025-12-04
종가 16,470.00
RSI14 / RSI2 / RSI7
65.7 / 58.6 / 70.2
StochRSI K / D
71.0 / 84.9
MACD / Sig / Hist
401.455 / -193.506 / 594.961
EMA20 / 60 / 120
13,655 / 13,586 / 13,223
ADX14 / ADX7
26.4 / 47.3
BBW
0.4765
ATR14_n
0.0606
CCI20
306.8
VolChg1d
-42.5%
ValChg1d
-48.0%
OBV
28,418,612
OBV_Chg3d
1,941,565
2025-12-03
종가 18,210.00
RSI14 / RSI2 / RSI7
79.7 / 99.8 / 91.9
StochRSI K / D
100.0 / 98.9
MACD / Sig / Hist
182.894 / -342.275 / 525.169
EMA20 / 60 / 120
13,359 / 13,497 / 13,292
ADX14 / ADX7
23.7 / 41.1
BBW
0.4150
ATR14_n
0.0506
CCI20
434.1
VolChg1d
486.0%
ValChg1d
661.7%
OBV
63,191,710
OBV_Chg3d
3,865,984
2025-12-02
종가 14,010.00
RSI14 / RSI2 / RSI7
61.0 / 98.8 / 77.4
StochRSI K / D
100.0 / 97.7
MACD / Sig / Hist
-275.869 / -473.567 / 197.698
EMA20 / 60 / 120
12,848 / 13,337 / 13,209
ADX14 / ADX7
20.8 / 33.9
BBW
0.1752
ATR14_n
0.0468
CCI20
167.3
VolChg1d
985.7%
ValChg1d
1,100.5%
OBV
59,932,997
OBV_Chg3d
632,000
2025-12-01
종가 12,670.00
RSI14 / RSI2 / RSI7
46.3 / 87.0 / 55.9
StochRSI K / D
100.0 / 95.4
MACD / Sig / Hist
-429.770 / -522.992 / 93.222
EMA20 / 60 / 120
12,726 / 13,315 / 13,195
ADX14 / ADX7
20.3 / 29.5
BBW
0.1801
ATR14_n
0.0449
CCI20
17.4
VolChg1d
107.1%
ValChg1d
107.3%
OBV
59,376,943
OBV_Chg3d
48,887
2025-11-28
종가 12,660.00
RSI14 / RSI2 / RSI7
46.1 / 86.5 / 55.6
StochRSI K / D
100.0 / 90.8
MACD / Sig / Hist
-483.515 / -546.297 / 62.782
EMA20 / 60 / 120
12,732 / 13,336 / 13,204
ADX14 / ADX7
21.7 / 31.3
BBW
0.2029
ATR14_n
0.0456
CCI20
-18.6
VolChg1d
-8.6%
ValChg1d
-6.2%
OBV
59,325,726
OBV_Chg3d
23,642
2025-11-27
종가 12,330.00
RSI14 / RSI2 / RSI7
41.4 / 64.2 / 46.3
StochRSI K / D
90.7 / 81.6
MACD / Sig / Hist
-544.063 / -561.992 / 17.930
EMA20 / 60 / 120
12,739 / 13,359 / 13,213
ADX14 / ADX7
22.3 / 35.9
BBW
0.2177
ATR14_n
0.0481
CCI20
-45.7
VolChg1d
4.2%
ValChg1d
3.4%
OBV
59,300,997
OBV_Chg3d
36,477
2025-11-26
종가 12,430.00
RSI14 / RSI2 / RSI7
42.4 / 85.8 / 48.9
StochRSI K / D
100.0 / 72.6
MACD / Sig / Hist
-579.829 / -566.475 / -13.355
EMA20 / 60 / 120
12,783 / 13,394 / 13,228
ADX14 / ADX7
22.5 / 38.8
BBW
0.2251
ATR14_n
0.0499
CCI20
-70.0
VolChg1d
-30.9%
ValChg1d
-28.7%
OBV
59,328,056
OBV_Chg3d
90,030
2025-11-25
종가 12,050.00
RSI14 / RSI2 / RSI7
36.8 / 60.5 / 37.1
StochRSI K / D
64.8 / 45.2
MACD / Sig / Hist
-627.229 / -563.136 / -64.093
EMA20 / 60 / 120
12,820 / 13,427 / 13,242
ADX14 / ADX7
22.5 / 41.0
BBW
0.2451
ATR14_n
0.0511
CCI20
-82.8
VolChg1d
41.8%
ValChg1d
43.9%
OBV
59,302,084
OBV_Chg3d
17,696
2025-11-24
종가 11,870.00
RSI14 / RSI2 / RSI7
34.0 / 32.0 / 30.6
StochRSI K / D
31.5 / 25.5
MACD / Sig / Hist
-639.914 / -547.113 / -92.801
EMA20 / 60 / 120
12,901 / 13,474 / 13,262
ADX14 / ADX7
22.9 / 45.2
BBW
0.2620
ATR14_n
0.0523
CCI20
-109.2
VolChg1d
-42.9%
ValChg1d
-42.6%
OBV
59,264,520
OBV_Chg3d
5,446
2025-11-21
종가 11,820.00
RSI14 / RSI2 / RSI7
33.2 / 24.4 / 28.9
StochRSI K / D
13.4 / 19.6
MACD / Sig / Hist
-628.469 / -523.913 / -104.556
EMA20 / 60 / 120
13,009 / 13,528 / 13,285
ADX14 / ADX7
22.3 / 44.7
BBW
0.2694
ATR14_n
0.0544
CCI20
-107.1
VolChg1d
83.2%
ValChg1d
74.4%
OBV
59,238,026
OBV_Chg3d
-70,307
2025-11-20
종가 12,410.00
RSI14 / RSI2 / RSI7
38.1 / 71.5 / 38.8
StochRSI K / D
47.1 / 25.7
MACD / Sig / Hist
-599.629 / -497.774 / -101.855
EMA20 / 60 / 120
13,134 / 13,586 / 13,310
ADX14 / ADX7
21.7 / 44.5
BBW
0.2654
ATR14_n
0.0519
CCI20
-83.8
VolChg1d
-48.6%
ValChg1d
-46.8%
OBV
59,284,388
OBV_Chg3d
-59,835
2025-11-19
종가 11,980.00
RSI14 / RSI2 / RSI7
31.3 / 3.5 / 22.1
StochRSI K / D
0.0 / 4.4
MACD / Sig / Hist
-614.170 / -472.310 / -141.860
EMA20 / 60 / 120
13,211 / 13,626 / 13,325
ADX14 / ADX7
21.6 / 46.4
BBW
0.2636
ATR14_n
0.0536
CCI20
-120.1
VolChg1d
37.3%
ValChg1d
35.2%
OBV
59,259,074
OBV_Chg3d
-117,794
2025-11-18
종가 12,160.00
RSI14 / RSI2 / RSI7
32.7 / 7.0 / 24.5
StochRSI K / D
2.6 / 8.7
MACD / Sig / Hist
-580.013 / -436.845 / -143.168
EMA20 / 60 / 120
13,340 / 13,682 / 13,347
ADX14 / ADX7
20.8 / 43.5
BBW
0.2485
ATR14_n
0.0537
CCI20
-126.5
VolChg1d
9.9%
ValChg1d
9.0%
OBV
59,308,333
OBV_Chg3d
-113,060
2025-11-17
종가 12,260.00
RSI14 / RSI2 / RSI7
33.5 / 9.7 / 25.8
StochRSI K / D
7.6 / 14.9
MACD / Sig / Hist
-546.309 / -401.053 / -145.255
EMA20 / 60 / 120
13,464 / 13,733 / 13,367
ADX14 / ADX7
20.0 / 41.0
BBW
0.2329
ATR14_n
0.0552
CCI20
-132.4
VolChg1d
-26.7%
ValChg1d
-27.5%
OBV
59,344,223
OBV_Chg3d
-101,212
