예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
메카로
241770
KOSDAQ
22,600.00
기준일: 2026-01-23
+300 (+1.35%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
51,189
코드
241770
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 46.2 · 중립 (RSI2 49, RSI7 41.2)
추세 약함/조정 (ADX 19.1)
변동성 낮음 (~0%)
거래대금 보통 (약 11.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
46.2 / 49.0 / 41.2
RSI 46.2 · 중립 (RSI2 49, RSI7 41.2)
StochRSI (K/D)
14.1 / 13.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-19.19 / 169.04 / -188.22
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
23,141 / 22,493 / 20,612
단기·중기·장기 이동평균 구조
ADX14 / ADX7
19.1 / 37.9
추세 약함/조정 (ADX 19.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.31%
일 평균 변동폭 (가격 대비 비율)
CCI20
-66.7
±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.
53.8%
상승 비율
42.3%
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 | 22,600.00 | 46.24 | 48.99 | 41.18 | 14.1 | 13.4 | -19.1872 | 169.0364 | -188.2236 | 23,141.39 | 22,492.62 | 20,612.10 | 19.1 | 37.9 | 0.1850 | 0.0531 | -66.7 | 498.4% | 506.5% | 2,696,126 | 33,523 |
| 2026-01-22 | 22,300.00 | 43.96 | 10.06 | 35.52 | 4.1 | 12.7 | 30.2248 | 216.0924 | -185.8676 | 23,198.38 | 22,488.98 | 20,578.68 | 18.6 | 35.7 | 0.2078 | 0.0529 | -52.6 | -6.1% | -7.4% | 2,644,937 | -17,666 |
| 2026-01-21 | 22,600.00 | 45.76 | 16.27 | 38.71 | 12.0 | 21.2 | 123.3982 | 262.5592 | -139.1610 | 23,292.95 | 22,495.39 | 20,549.76 | 18.8 | 35.4 | 0.2210 | 0.0537 | -30.6 | 29.5% | 25.9% | 2,653,491 | -20,106 |
| 2026-01-20 | 23,250.00 | 49.89 | 49.08 | 46.48 | 29.9 | 30.5 | 210.0166 | 297.4017 | -87.3851 | 23,365.89 | 22,480.09 | 20,407.42 | 19.1 | 35.7 | 0.2449 | 0.0535 | -4.8 | -36.0% | -36.0% | 2,996,840 | 29,903 |
| 2026-01-19 | 23,250.00 | 49.89 | 49.08 | 46.48 | 29.9 | 31.1 | 251.3572 | 319.3402 | -67.9830 | 23,378.09 | 22,433.10 | 20,167.31 | 19.5 | 36.2 | 0.2707 | 0.0533 | 10.1 | -73.1% | -73.4% | 3,263,403 | -8,765 |
| 2026-01-16 | 23,450.00 | 51.11 | 58.10 | 48.68 | 35.2 | 32.3 | 300.3881 | 336.3291 | -35.9410 | 23,391.57 | 22,407.07 | 20,131.31 | 20.2 | 37.9 | 0.2828 | 0.0532 | 3.0 | 5.8% | 11.7% | 3,249,827 | -11,282 |
| 2026-01-15 | 22,200.00 | 43.01 | 1.61 | 31.17 | 0.0 | 29.4 | 338.2419 | 345.3144 | -7.0725 | 23,385.42 | 22,371.72 | 20,075.54 | 20.6 | 37.7 | 0.2945 | 0.0553 | -2.7 | 186.2% | 170.4% | 3,208,930 | -67,034 |
| 2026-01-14 | 23,500.00 | 51.20 | 5.40 | 44.80 | 42.3 | 58.7 | 508.9099 | 347.0825 | 161.8274 | 23,510.20 | 22,377.54 | 20,039.83 | 21.2 | 38.3 | 0.2940 | 0.0509 | 47.2 | -9.1% | -11.3% | 3,247,598 | -13,275 |
| 2026-01-13 | 24,100.00 | 55.75 | 11.77 | 54.17 | 60.0 | 75.2 | 586.9709 | 306.6146 | 280.3563 | 23,511.27 | 22,341.98 | 20,004.56 | 22.2 | 44.4 | 0.2933 | 0.0501 | 76.2 | -1.6% | -4.7% | 3,252,157 | -14,945 |
| 2026-01-12 | 24,900.00 | 62.64 | 55.22 | 71.19 | 88.4 | 90.4 | 616.9705 | 236.5038 | 380.4667 | 23,449.30 | 22,287.47 | 19,983.02 | 22.6 | 48.0 | 0.2893 | 0.0489 | 111.0 | -0.6% | -0.2% | 3,256,952 | -15,045 |
| 2026-01-09 | 24,800.00 | 62.10 | 41.78 | 70.19 | 87.4 | 92.4 | 564.8577 | 141.3989 | 423.4589 | 23,296.60 | 22,196.03 | 19,872.98 | 22.3 | 48.6 | 0.2770 | 0.0496 | 131.7 | 1.5% | 0.3% | 3,273,801 | -7,612 |
| 2026-01-08 | 25,100.00 | 64.72 | 76.00 | 77.10 | 95.8 | 97.3 | 500.2992 | 35.5341 | 464.7650 | 23,138.34 | 22,107.75 | 19,790.18 | 21.4 | 45.6 | 0.2637 | 0.0504 | 151.6 | -33.6% | -34.0% | 3,288,982 | 38,048 |
| 2026-01-07 | 25,250.00 | 66.02 | 95.56 | 80.49 | 100.0 | 98.7 | 380.0764 | -80.6571 | 460.7336 | 22,931.85 | 22,006.32 | 19,700.94 | 20.5 | 42.5 | 0.2448 | 0.0516 | 163.5 | -26.1% | -25.1% | 3,303,937 | 30,683 |
| 2026-01-06 | 24,900.00 | 64.47 | 93.65 | 78.61 | 100.0 | 97.4 | 205.8127 | -195.8621 | 401.6748 | 22,687.84 | 21,901.23 | 19,652.35 | 19.6 | 38.9 | 0.2264 | 0.0515 | 137.1 | 36.6% | 43.5% | 3,209,466 | 25,916 |
| 2026-01-02 | 23,900.00 | 60.05 | 98.94 | 74.34 | 100.0 | 96.0 | -104.2588 | -374.4345 | 270.1757 | 22,323.93 | 21,751.37 | 19,644.22 | 19.2 | 34.2 | 0.2095 | 0.0529 | 79.9 | -36.0% | -33.5% | 3,077,940 | 71,292 |
2026-01-23
종가 22,600.00
RSI14 / RSI2 / RSI7
46.2 / 49.0 / 41.2
StochRSI K / D
14.1 / 13.4
MACD / Sig / Hist
-19.187 / 169.036 / -188.224
EMA20 / 60 / 120
23,141 / 22,493 / 20,612
ADX14 / ADX7
19.1 / 37.9
BBW
0.1850
ATR14_n
0.0531
CCI20
-66.7
VolChg1d
498.4%
ValChg1d
506.5%
OBV
2,696,126
OBV_Chg3d
33,523
2026-01-22
종가 22,300.00
RSI14 / RSI2 / RSI7
44.0 / 10.1 / 35.5
StochRSI K / D
4.1 / 12.7
MACD / Sig / Hist
30.225 / 216.092 / -185.868
EMA20 / 60 / 120
23,198 / 22,489 / 20,579
ADX14 / ADX7
18.6 / 35.7
BBW
0.2078
ATR14_n
0.0529
CCI20
-52.6
VolChg1d
-6.1%
ValChg1d
-7.4%
OBV
2,644,937
OBV_Chg3d
-17,666
2026-01-21
종가 22,600.00
RSI14 / RSI2 / RSI7
45.8 / 16.3 / 38.7
StochRSI K / D
12.0 / 21.2
MACD / Sig / Hist
123.398 / 262.559 / -139.161
EMA20 / 60 / 120
23,293 / 22,495 / 20,550
ADX14 / ADX7
18.8 / 35.4
BBW
0.2210
ATR14_n
0.0537
CCI20
-30.6
VolChg1d
29.5%
ValChg1d
25.9%
OBV
2,653,491
OBV_Chg3d
-20,106
2026-01-20
종가 23,250.00
RSI14 / RSI2 / RSI7
49.9 / 49.1 / 46.5
StochRSI K / D
29.9 / 30.5
MACD / Sig / Hist
210.017 / 297.402 / -87.385
EMA20 / 60 / 120
23,366 / 22,480 / 20,407
ADX14 / ADX7
19.1 / 35.7
BBW
0.2449
ATR14_n
0.0535
CCI20
-4.8
VolChg1d
-36.0%
ValChg1d
-36.0%
OBV
2,996,840
OBV_Chg3d
29,903
2026-01-19
종가 23,250.00
RSI14 / RSI2 / RSI7
49.9 / 49.1 / 46.5
StochRSI K / D
29.9 / 31.1
MACD / Sig / Hist
251.357 / 319.340 / -67.983
EMA20 / 60 / 120
23,378 / 22,433 / 20,167
ADX14 / ADX7
19.5 / 36.2
BBW
0.2707
ATR14_n
0.0533
CCI20
10.1
VolChg1d
-73.1%
ValChg1d
-73.4%
OBV
3,263,403
OBV_Chg3d
-8,765
2026-01-16
종가 23,450.00
RSI14 / RSI2 / RSI7
51.1 / 58.1 / 48.7
StochRSI K / D
35.2 / 32.3
MACD / Sig / Hist
300.388 / 336.329 / -35.941
EMA20 / 60 / 120
23,392 / 22,407 / 20,131
ADX14 / ADX7
20.2 / 37.9
BBW
0.2828
ATR14_n
0.0532
CCI20
3.0
VolChg1d
5.8%
ValChg1d
11.7%
OBV
3,249,827
OBV_Chg3d
-11,282
2026-01-15
종가 22,200.00
RSI14 / RSI2 / RSI7
43.0 / 1.6 / 31.2
StochRSI K / D
0.0 / 29.4
MACD / Sig / Hist
338.242 / 345.314 / -7.073
EMA20 / 60 / 120
23,385 / 22,372 / 20,076
ADX14 / ADX7
20.6 / 37.7
BBW
0.2945
ATR14_n
0.0553
CCI20
-2.7
VolChg1d
186.2%
ValChg1d
170.4%
OBV
3,208,930
OBV_Chg3d
-67,034
2026-01-14
종가 23,500.00
RSI14 / RSI2 / RSI7
51.2 / 5.4 / 44.8
StochRSI K / D
42.3 / 58.7
MACD / Sig / Hist
508.910 / 347.083 / 161.827
EMA20 / 60 / 120
23,510 / 22,378 / 20,040
ADX14 / ADX7
21.2 / 38.3
BBW
0.2940
ATR14_n
0.0509
CCI20
47.2
VolChg1d
-9.1%
ValChg1d
-11.3%
OBV
3,247,598
OBV_Chg3d
-13,275
2026-01-13
종가 24,100.00
RSI14 / RSI2 / RSI7
55.8 / 11.8 / 54.2
StochRSI K / D
60.0 / 75.2
MACD / Sig / Hist
586.971 / 306.615 / 280.356
EMA20 / 60 / 120
23,511 / 22,342 / 20,005
ADX14 / ADX7
22.2 / 44.4
BBW
0.2933
ATR14_n
0.0501
CCI20
76.2
VolChg1d
-1.6%
ValChg1d
-4.7%
OBV
3,252,157
OBV_Chg3d
-14,945
2026-01-12
종가 24,900.00
RSI14 / RSI2 / RSI7
62.6 / 55.2 / 71.2
StochRSI K / D
88.4 / 90.4
MACD / Sig / Hist
616.971 / 236.504 / 380.467
EMA20 / 60 / 120
23,449 / 22,287 / 19,983
ADX14 / ADX7
22.6 / 48.0
BBW
0.2893
ATR14_n
0.0489
CCI20
111.0
VolChg1d
-0.6%
ValChg1d
-0.2%
OBV
3,256,952
OBV_Chg3d
-15,045
2026-01-09
종가 24,800.00
RSI14 / RSI2 / RSI7
62.1 / 41.8 / 70.2
StochRSI K / D
87.4 / 92.4
MACD / Sig / Hist
564.858 / 141.399 / 423.459
EMA20 / 60 / 120
23,297 / 22,196 / 19,873
ADX14 / ADX7
22.3 / 48.6
BBW
0.2770
ATR14_n
0.0496
CCI20
131.7
VolChg1d
1.5%
ValChg1d
0.3%
OBV
3,273,801
OBV_Chg3d
-7,612
2026-01-08
종가 25,100.00
RSI14 / RSI2 / RSI7
64.7 / 76.0 / 77.1
StochRSI K / D
95.8 / 97.3
MACD / Sig / Hist
500.299 / 35.534 / 464.765
EMA20 / 60 / 120
23,138 / 22,108 / 19,790
ADX14 / ADX7
21.4 / 45.6
BBW
0.2637
ATR14_n
0.0504
CCI20
151.6
VolChg1d
-33.6%
ValChg1d
-34.0%
OBV
3,288,982
OBV_Chg3d
38,048
2026-01-07
종가 25,250.00
RSI14 / RSI2 / RSI7
66.0 / 95.6 / 80.5
StochRSI K / D
100.0 / 98.7
MACD / Sig / Hist
380.076 / -80.657 / 460.734
EMA20 / 60 / 120
22,932 / 22,006 / 19,701
ADX14 / ADX7
20.5 / 42.5
BBW
0.2448
ATR14_n
0.0516
CCI20
163.5
VolChg1d
-26.1%
ValChg1d
-25.1%
OBV
3,303,937
OBV_Chg3d
30,683
2026-01-06
종가 24,900.00
RSI14 / RSI2 / RSI7
64.5 / 93.7 / 78.6
StochRSI K / D
100.0 / 97.4
MACD / Sig / Hist
205.813 / -195.862 / 401.675
EMA20 / 60 / 120
22,688 / 21,901 / 19,652
ADX14 / ADX7
19.6 / 38.9
BBW
0.2264
ATR14_n
0.0515
CCI20
137.1
VolChg1d
36.6%
ValChg1d
43.5%
OBV
3,209,466
OBV_Chg3d
25,916
2026-01-02
종가 23,900.00
RSI14 / RSI2 / RSI7
60.1 / 98.9 / 74.3
StochRSI K / D
100.0 / 96.0
MACD / Sig / Hist
-104.259 / -374.435 / 270.176
EMA20 / 60 / 120
22,324 / 21,751 / 19,644
ADX14 / ADX7
19.2 / 34.2
BBW
0.2095
ATR14_n
0.0529
CCI20
79.9
VolChg1d
-36.0%
ValChg1d
-33.5%
OBV
3,077,940
OBV_Chg3d
71,292
