예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
필옵틱스
161580
KOSDAQ
46,000.00
기준일: 2026-01-23
-50 (-0.11%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
528,808
코드
161580
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 56.5 · 모멘텀 양호 (RSI2 81.6, RSI7 63)
추세 양호 (ADX 23.2)
변동성 낮음 (~0%)
거래대금 상위 (약 243.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
56.5 / 81.6 / 63.0
RSI 56.5 · 모멘텀 양호 (RSI2 81.6, RSI7 63)
StochRSI (K/D)
82.8 / 68.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
123.99 / -49.53 / 173.52
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
43,911 / 42,877 / 40,898
단기·중기·장기 이동평균 구조
ADX14 / ADX7
23.2 / 29.3
추세 양호 (ADX 23.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.68%
일 평균 변동폭 (가격 대비 비율)
CCI20
76.6
±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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 46,000.00 | 56.51 | 81.61 | 63.01 | 82.8 | 68.5 | 123.9872 | -49.5313 | 173.5185 | 43,911.07 | 42,877.18 | 40,897.58 | 23.2 | 29.3 | 0.1613 | 0.0468 | 76.6 | -56.4% | -56.4% | 5,766,459 | 426,102 |
| 2026-01-22 | 46,050.00 | 56.67 | 83.17 | 63.35 | 83.7 | 54.2 | -71.5908 | -92.9109 | 21.3201 | 43,691.18 | 42,771.32 | 40,811.83 | 22.9 | 28.6 | 0.1565 | 0.0476 | 53.1 | 371.8% | 419.2% | 6,295,267 | 674,368 |
| 2026-01-21 | 41,850.00 | 44.48 | 16.22 | 39.27 | 12.4 | 24.7 | -325.2689 | -98.2410 | -227.0280 | 43,442.89 | 42,660.18 | 40,723.79 | 22.6 | 27.7 | 0.1571 | 0.0476 | -121.5 | -8.5% | -10.9% | 5,083,535 | -833,000 |
| 2026-01-20 | 43,000.00 | 47.91 | 35.61 | 46.43 | 32.4 | 37.1 | -216.7282 | -41.5446 | -175.1836 | 43,610.56 | 42,701.29 | 40,830.18 | 24.1 | 28.1 | 0.1515 | 0.0462 | -31.6 | -5.1% | -7.1% | 5,154,418 | -175,254 |
| 2026-01-19 | 43,900.00 | 50.75 | 66.90 | 52.90 | 49.1 | 41.7 | -192.0565 | 2.2866 | -194.3431 | 43,674.83 | 42,683.34 | 40,722.35 | 24.9 | 32.2 | 0.1498 | 0.0451 | -8.3 | -26.3% | -27.3% | 5,810,755 | 309,257 |
| 2026-01-16 | 44,500.00 | 52.69 | 94.61 | 57.48 | 60.4 | 34.3 | -249.4592 | 50.8407 | -300.2999 | 43,651.13 | 42,649.87 | 40,742.72 | 25.3 | 34.3 | 0.1498 | 0.0459 | -12.4 | 96.6% | 108.3% | 5,826,290 | 770,675 |
| 2026-01-15 | 42,000.00 | 44.50 | 60.63 | 38.47 | 12.5 | 8.2 | -380.1628 | 125.9157 | -506.0785 | 43,561.77 | 42,587.16 | 40,679.58 | 25.7 | 36.8 | 0.1497 | 0.0478 | -139.5 | 23.0% | 24.2% | 5,425,366 | 585,685 |
| 2026-01-14 | 41,600.00 | 43.04 | 20.54 | 34.45 | 3.9 | 4.0 | -286.9131 | 252.4353 | -539.3484 | 43,726.17 | 42,607.06 | 40,657.38 | 27.7 | 36.9 | 0.1564 | 0.0499 | -163.4 | -23.2% | -23.1% | 5,221,397 | 33,642 |
| 2026-01-13 | 41,550.00 | 42.86 | 15.14 | 33.99 | 2.9 | 4.1 | -123.0045 | 387.2539 | -510.2584 | 43,949.98 | 42,645.35 | 40,679.68 | 29.6 | 37.6 | 0.1460 | 0.0520 | -199.4 | -38.0% | -37.7% | 4,840,592 | -469,675 |
| 2026-01-12 | 41,400.00 | 42.37 | 5.50 | 32.77 | 0.0 | 5.2 | 93.0296 | 514.7190 | -421.6894 | 44,202.61 | 42,705.63 | 40,880.21 | 31.7 | 38.5 | 0.1344 | 0.0543 | -214.0 | 3.1% | 0.3% | 3,530,063 | -969,299 |
| 2026-01-09 | 42,550.00 | 45.15 | 9.74 | 37.29 | 0.0 | 10.4 | 382.8072 | 620.2001 | -237.3928 | 44,497.62 | 42,735.45 | 40,734.46 | 34.0 | 39.5 | 0.1142 | 0.0534 | -146.7 | 19.0% | 15.1% | 4,346,105 | -1,095,898 |
| 2026-01-08 | 44,000.00 | 48.89 | 18.95 | 43.83 | 0.0 | 20.9 | 629.9626 | 679.5483 | -49.5857 | 44,702.63 | 42,741.74 | 40,703.95 | 35.5 | 44.0 | 0.1057 | 0.0517 | -36.5 | -40.2% | -42.0% | 4,683,640 | -352,773 |
| 2026-01-07 | 45,300.00 | 52.52 | 32.85 | 50.66 | 29.3 | 41.7 | 788.6233 | 691.9447 | 96.6786 | 44,776.59 | 42,699.08 | 40,648.55 | 35.8 | 47.8 | 0.1299 | 0.0509 | 59.3 | 17.0% | 11.6% | 4,967,330 | -482,985 |
| 2026-01-06 | 47,500.00 | 59.45 | 86.66 | 65.45 | 71.5 | 54.3 | 847.2169 | 667.6564 | 179.5605 | 44,721.50 | 42,637.62 | 40,815.55 | 35.3 | 47.8 | 0.1481 | 0.0479 | 118.9 | -2.0% | 1.6% | 4,846,604 | 428,118 |
| 2026-01-02 | 46,150.00 | 56.34 | 77.38 | 59.69 | 48.7 | 33.5 | 642.8161 | 606.9873 | 35.8288 | 44,284.72 | 42,363.99 | 40,646.80 | 33.4 | 42.8 | 0.1550 | 0.0498 | 45.6 | 113.7% | 124.9% | 7,037,100 | -65,309 |
2026-01-23
종가 46,000.00
RSI14 / RSI2 / RSI7
56.5 / 81.6 / 63.0
StochRSI K / D
82.8 / 68.5
MACD / Sig / Hist
123.987 / -49.531 / 173.519
EMA20 / 60 / 120
43,911 / 42,877 / 40,898
ADX14 / ADX7
23.2 / 29.3
BBW
0.1613
ATR14_n
0.0468
CCI20
76.6
VolChg1d
-56.4%
ValChg1d
-56.4%
OBV
5,766,459
OBV_Chg3d
426,102
2026-01-22
종가 46,050.00
RSI14 / RSI2 / RSI7
56.7 / 83.2 / 63.4
StochRSI K / D
83.7 / 54.2
MACD / Sig / Hist
-71.591 / -92.911 / 21.320
EMA20 / 60 / 120
43,691 / 42,771 / 40,812
ADX14 / ADX7
22.9 / 28.6
BBW
0.1565
ATR14_n
0.0476
CCI20
53.1
VolChg1d
371.8%
ValChg1d
419.2%
OBV
6,295,267
OBV_Chg3d
674,368
2026-01-21
종가 41,850.00
RSI14 / RSI2 / RSI7
44.5 / 16.2 / 39.3
StochRSI K / D
12.4 / 24.7
MACD / Sig / Hist
-325.269 / -98.241 / -227.028
EMA20 / 60 / 120
43,443 / 42,660 / 40,724
ADX14 / ADX7
22.6 / 27.7
BBW
0.1571
ATR14_n
0.0476
CCI20
-121.5
VolChg1d
-8.5%
ValChg1d
-10.9%
OBV
5,083,535
OBV_Chg3d
-833,000
2026-01-20
종가 43,000.00
RSI14 / RSI2 / RSI7
47.9 / 35.6 / 46.4
StochRSI K / D
32.4 / 37.1
MACD / Sig / Hist
-216.728 / -41.545 / -175.184
EMA20 / 60 / 120
43,611 / 42,701 / 40,830
ADX14 / ADX7
24.1 / 28.1
BBW
0.1515
ATR14_n
0.0462
CCI20
-31.6
VolChg1d
-5.1%
ValChg1d
-7.1%
OBV
5,154,418
OBV_Chg3d
-175,254
2026-01-19
종가 43,900.00
RSI14 / RSI2 / RSI7
50.8 / 66.9 / 52.9
StochRSI K / D
49.1 / 41.7
MACD / Sig / Hist
-192.057 / 2.287 / -194.343
EMA20 / 60 / 120
43,675 / 42,683 / 40,722
ADX14 / ADX7
24.9 / 32.2
BBW
0.1498
ATR14_n
0.0451
CCI20
-8.3
VolChg1d
-26.3%
ValChg1d
-27.3%
OBV
5,810,755
OBV_Chg3d
309,257
2026-01-16
종가 44,500.00
RSI14 / RSI2 / RSI7
52.7 / 94.6 / 57.5
StochRSI K / D
60.4 / 34.3
MACD / Sig / Hist
-249.459 / 50.841 / -300.300
EMA20 / 60 / 120
43,651 / 42,650 / 40,743
ADX14 / ADX7
25.3 / 34.3
BBW
0.1498
ATR14_n
0.0459
CCI20
-12.4
VolChg1d
96.6%
ValChg1d
108.3%
OBV
5,826,290
OBV_Chg3d
770,675
2026-01-15
종가 42,000.00
RSI14 / RSI2 / RSI7
44.5 / 60.6 / 38.5
StochRSI K / D
12.5 / 8.2
MACD / Sig / Hist
-380.163 / 125.916 / -506.079
EMA20 / 60 / 120
43,562 / 42,587 / 40,680
ADX14 / ADX7
25.7 / 36.8
BBW
0.1497
ATR14_n
0.0478
CCI20
-139.5
VolChg1d
23.0%
ValChg1d
24.2%
OBV
5,425,366
OBV_Chg3d
585,685
2026-01-14
종가 41,600.00
RSI14 / RSI2 / RSI7
43.0 / 20.5 / 34.5
StochRSI K / D
3.9 / 4.0
MACD / Sig / Hist
-286.913 / 252.435 / -539.348
EMA20 / 60 / 120
43,726 / 42,607 / 40,657
ADX14 / ADX7
27.7 / 36.9
BBW
0.1564
ATR14_n
0.0499
CCI20
-163.4
VolChg1d
-23.2%
ValChg1d
-23.1%
OBV
5,221,397
OBV_Chg3d
33,642
2026-01-13
종가 41,550.00
RSI14 / RSI2 / RSI7
42.9 / 15.1 / 34.0
StochRSI K / D
2.9 / 4.1
MACD / Sig / Hist
-123.005 / 387.254 / -510.258
EMA20 / 60 / 120
43,950 / 42,645 / 40,680
ADX14 / ADX7
29.6 / 37.6
BBW
0.1460
ATR14_n
0.0520
CCI20
-199.4
VolChg1d
-38.0%
ValChg1d
-37.7%
OBV
4,840,592
OBV_Chg3d
-469,675
2026-01-12
종가 41,400.00
RSI14 / RSI2 / RSI7
42.4 / 5.5 / 32.8
StochRSI K / D
0.0 / 5.2
MACD / Sig / Hist
93.030 / 514.719 / -421.689
EMA20 / 60 / 120
44,203 / 42,706 / 40,880
ADX14 / ADX7
31.7 / 38.5
BBW
0.1344
ATR14_n
0.0543
CCI20
-214.0
VolChg1d
3.1%
ValChg1d
0.3%
OBV
3,530,063
OBV_Chg3d
-969,299
2026-01-09
종가 42,550.00
RSI14 / RSI2 / RSI7
45.2 / 9.7 / 37.3
StochRSI K / D
0.0 / 10.4
MACD / Sig / Hist
382.807 / 620.200 / -237.393
EMA20 / 60 / 120
44,498 / 42,735 / 40,734
ADX14 / ADX7
34.0 / 39.5
BBW
0.1142
ATR14_n
0.0534
CCI20
-146.7
VolChg1d
19.0%
ValChg1d
15.1%
OBV
4,346,105
OBV_Chg3d
-1,095,898
2026-01-08
종가 44,000.00
RSI14 / RSI2 / RSI7
48.9 / 19.0 / 43.8
StochRSI K / D
0.0 / 20.9
MACD / Sig / Hist
629.963 / 679.548 / -49.586
EMA20 / 60 / 120
44,703 / 42,742 / 40,704
ADX14 / ADX7
35.5 / 44.0
BBW
0.1057
ATR14_n
0.0517
CCI20
-36.5
VolChg1d
-40.2%
ValChg1d
-42.0%
OBV
4,683,640
OBV_Chg3d
-352,773
2026-01-07
종가 45,300.00
RSI14 / RSI2 / RSI7
52.5 / 32.9 / 50.7
StochRSI K / D
29.3 / 41.7
MACD / Sig / Hist
788.623 / 691.945 / 96.679
EMA20 / 60 / 120
44,777 / 42,699 / 40,649
ADX14 / ADX7
35.8 / 47.8
BBW
0.1299
ATR14_n
0.0509
CCI20
59.3
VolChg1d
17.0%
ValChg1d
11.6%
OBV
4,967,330
OBV_Chg3d
-482,985
2026-01-06
종가 47,500.00
RSI14 / RSI2 / RSI7
59.5 / 86.7 / 65.5
StochRSI K / D
71.5 / 54.3
MACD / Sig / Hist
847.217 / 667.656 / 179.561
EMA20 / 60 / 120
44,722 / 42,638 / 40,816
ADX14 / ADX7
35.3 / 47.8
BBW
0.1481
ATR14_n
0.0479
CCI20
118.9
VolChg1d
-2.0%
ValChg1d
1.6%
OBV
4,846,604
OBV_Chg3d
428,118
2026-01-02
종가 46,150.00
RSI14 / RSI2 / RSI7
56.3 / 77.4 / 59.7
StochRSI K / D
48.7 / 33.5
MACD / Sig / Hist
642.816 / 606.987 / 35.829
EMA20 / 60 / 120
44,285 / 42,364 / 40,647
ADX14 / ADX7
33.4 / 42.8
BBW
0.1550
ATR14_n
0.0498
CCI20
45.6
VolChg1d
113.7%
ValChg1d
124.9%
OBV
7,037,100
OBV_Chg3d
-65,309
