예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
쿠콘
294570
KOSDAQ
29,300.00
기준일: 2025-12-05
+0 (+0.00%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
26,047
코드
294570
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 29.6 · 침체 (RSI2 7.4, RSI7 22.4)
추세 약함/조정 (ADX 21.4)
변동성 낮음 (~0%)
거래대금 보통 (약 7.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
29.6 / 7.4 / 22.4
RSI 29.6 · 침체 (RSI2 7.4, RSI7 22.4)
StochRSI (K/D)
0.0 / 0.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-1,655.44 / -1,582.60 / -72.84
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
31,448 / 33,901 / 33,196
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.4 / 35.2
추세 약함/조정 (ADX 21.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.23%
일 평균 변동폭 (가격 대비 비율)
CCI20
-92.2
±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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 29,300.00 | 29.63 | 7.39 | 22.36 | 0.0 | 0.8 | -1,655.4447 | -1,582.6022 | -72.8424 | 31,448.36 | 33,901.17 | 33,195.87 | 21.4 | 35.2 | 0.2581 | 0.0423 | -92.2 | 3.6% | 3.6% | 25,669,018 | -53,158 |
| 2025-12-04 | 29,300.00 | 29.63 | 7.39 | 22.36 | 0.0 | 1.6 | -1,671.7603 | -1,564.3916 | -107.3687 | 31,674.50 | 34,057.14 | 33,261.35 | 20.8 | 34.4 | 0.2524 | 0.0437 | -97.5 | -10.2% | -10.7% | 25,669,018 | -91,581 |
| 2025-12-03 | 29,450.00 | 30.18 | 10.80 | 23.49 | 0.0 | 3.2 | -1,668.2977 | -1,537.5924 | -130.7052 | 31,924.45 | 34,217.33 | 33,172.95 | 20.3 | 34.2 | 0.2473 | 0.0454 | -100.2 | -27.1% | -27.6% | 29,929,068 | -118,088 |
| 2025-12-02 | 29,650.00 | 30.89 | 15.58 | 24.92 | 1.5 | 6.3 | -1,654.8501 | -1,504.9161 | -149.9340 | 32,184.92 | 34,378.93 | 33,235.52 | 19.8 | 34.2 | 0.2399 | 0.0468 | -102.4 | -25.6% | -26.5% | 29,957,078 | -52,990 |
| 2025-12-01 | 30,000.00 | 32.12 | 25.46 | 27.43 | 9.1 | 11.1 | -1,633.9793 | -1,467.4326 | -166.5467 | 32,451.75 | 34,539.24 | 33,295.78 | 19.3 | 34.9 | 0.2330 | 0.0480 | -91.3 | 39.3% | 36.1% | 29,995,501 | -43,385 |
| 2025-11-28 | 30,700.00 | 34.67 | 69.46 | 33.16 | 25.0 | 13.1 | -1,619.2099 | -1,425.7960 | -193.4140 | 32,709.83 | 34,693.11 | 33,351.17 | 19.1 | 36.8 | 0.2248 | 0.0469 | -93.4 | 28.7% | 31.1% | 30,047,156 | -59,442 |
| 2025-11-27 | 30,150.00 | 30.64 | 4.82 | 22.23 | 0.0 | 1.1 | -1,648.0794 | -1,377.4425 | -270.6369 | 32,921.39 | 34,828.47 | 33,395.73 | 18.5 | 37.3 | 0.2221 | 0.0491 | -121.0 | -57.4% | -57.6% | 30,010,068 | -129,419 |
| 2025-11-26 | 30,250.00 | 30.97 | 5.97 | 22.81 | 0.0 | 2.3 | -1,604.9553 | -1,309.7832 | -295.1720 | 33,213.11 | 34,987.06 | 33,450.28 | 17.4 | 35.1 | 0.2129 | 0.0509 | -133.3 | 105.9% | 102.9% | 30,038,886 | -128,137 |
| 2025-11-25 | 30,700.00 | 32.39 | 12.87 | 25.37 | 0.0 | 4.5 | -1,536.7502 | -1,235.9902 | -300.7600 | 33,525.02 | 35,147.64 | 33,504.07 | 16.2 | 32.6 | 0.2138 | 0.0509 | -130.5 | 19.4% | 18.7% | 30,106,598 | -89,180 |
| 2025-11-24 | 30,900.00 | 33.02 | 17.32 | 26.50 | 3.1 | 9.0 | -1,473.1613 | -1,160.8002 | -312.3610 | 33,822.39 | 35,298.41 | 33,551.19 | 15.2 | 30.4 | 0.2158 | 0.0505 | -133.5 | -4.2% | -5.0% | 30,139,487 | -28,710 |
| 2025-11-21 | 31,150.00 | 33.78 | 22.10 | 27.83 | 8.5 | 14.9 | -1,390.9344 | -1,082.7100 | -308.2245 | 34,130.01 | 35,447.50 | 33,595.75 | 14.4 | 29.3 | 0.2083 | 0.0511 | -160.6 | 4.3% | 0.7% | 30,167,023 | 36,956 |
| 2025-11-20 | 32,250.00 | 37.27 | 56.11 | 34.34 | 33.1 | 21.3 | -1,291.2059 | -1,005.6539 | -285.5520 | 34,443.70 | 35,593.18 | 33,636.86 | 13.3 | 26.5 | 0.1957 | 0.0491 | -136.3 | -27.7% | -25.9% | 30,195,778 | 13,425 |
| 2025-11-19 | 31,500.00 | 32.87 | 7.65 | 23.95 | 2.1 | 9.5 | -1,257.1348 | -934.2659 | -322.8689 | 34,674.61 | 35,706.51 | 33,660.16 | 12.7 | 25.5 | 0.1916 | 0.0517 | -195.6 | -27.1% | -27.0% | 30,168,197 | -52,665 |
| 2025-11-18 | 31,450.00 | 32.58 | 4.12 | 23.25 | 0.0 | 16.9 | -1,118.9985 | -853.5486 | -265.4499 | 35,008.78 | 35,849.10 | 33,696.47 | 11.6 | 21.7 | 0.1789 | 0.0521 | -191.8 | 35.8% | 29.0% | 30,130,067 | -146,406 |
| 2025-11-17 | 33,100.00 | 37.61 | 11.15 | 31.35 | 14.5 | 33.9 | -921.3190 | -787.1862 | -134.1329 | 35,383.39 | 35,998.23 | 33,734.23 | 10.6 | 18.1 | 0.1595 | 0.0482 | -112.7 | -30.8% | -32.7% | 30,182,353 | -57,301 |
2025-12-05
종가 29,300.00
RSI14 / RSI2 / RSI7
29.6 / 7.4 / 22.4
StochRSI K / D
0.0 / 0.8
MACD / Sig / Hist
-1,655.445 / -1,582.602 / -72.842
EMA20 / 60 / 120
31,448 / 33,901 / 33,196
ADX14 / ADX7
21.4 / 35.2
BBW
0.2581
ATR14_n
0.0423
CCI20
-92.2
VolChg1d
3.6%
ValChg1d
3.6%
OBV
25,669,018
OBV_Chg3d
-53,158
2025-12-04
종가 29,300.00
RSI14 / RSI2 / RSI7
29.6 / 7.4 / 22.4
StochRSI K / D
0.0 / 1.6
MACD / Sig / Hist
-1,671.760 / -1,564.392 / -107.369
EMA20 / 60 / 120
31,674 / 34,057 / 33,261
ADX14 / ADX7
20.8 / 34.4
BBW
0.2524
ATR14_n
0.0437
CCI20
-97.5
VolChg1d
-10.2%
ValChg1d
-10.7%
OBV
25,669,018
OBV_Chg3d
-91,581
2025-12-03
종가 29,450.00
RSI14 / RSI2 / RSI7
30.2 / 10.8 / 23.5
StochRSI K / D
0.0 / 3.2
MACD / Sig / Hist
-1,668.298 / -1,537.592 / -130.705
EMA20 / 60 / 120
31,924 / 34,217 / 33,173
ADX14 / ADX7
20.3 / 34.2
BBW
0.2473
ATR14_n
0.0454
CCI20
-100.2
VolChg1d
-27.1%
ValChg1d
-27.6%
OBV
29,929,068
OBV_Chg3d
-118,088
2025-12-02
종가 29,650.00
RSI14 / RSI2 / RSI7
30.9 / 15.6 / 24.9
StochRSI K / D
1.5 / 6.3
MACD / Sig / Hist
-1,654.850 / -1,504.916 / -149.934
EMA20 / 60 / 120
32,185 / 34,379 / 33,236
ADX14 / ADX7
19.8 / 34.2
BBW
0.2399
ATR14_n
0.0468
CCI20
-102.4
VolChg1d
-25.6%
ValChg1d
-26.5%
OBV
29,957,078
OBV_Chg3d
-52,990
2025-12-01
종가 30,000.00
RSI14 / RSI2 / RSI7
32.1 / 25.5 / 27.4
StochRSI K / D
9.1 / 11.1
MACD / Sig / Hist
-1,633.979 / -1,467.433 / -166.547
EMA20 / 60 / 120
32,452 / 34,539 / 33,296
ADX14 / ADX7
19.3 / 34.9
BBW
0.2330
ATR14_n
0.0480
CCI20
-91.3
VolChg1d
39.3%
ValChg1d
36.1%
OBV
29,995,501
OBV_Chg3d
-43,385
2025-11-28
종가 30,700.00
RSI14 / RSI2 / RSI7
34.7 / 69.5 / 33.2
StochRSI K / D
25.0 / 13.1
MACD / Sig / Hist
-1,619.210 / -1,425.796 / -193.414
EMA20 / 60 / 120
32,710 / 34,693 / 33,351
ADX14 / ADX7
19.1 / 36.8
BBW
0.2248
ATR14_n
0.0469
CCI20
-93.4
VolChg1d
28.7%
ValChg1d
31.1%
OBV
30,047,156
OBV_Chg3d
-59,442
2025-11-27
종가 30,150.00
RSI14 / RSI2 / RSI7
30.6 / 4.8 / 22.2
StochRSI K / D
0.0 / 1.1
MACD / Sig / Hist
-1,648.079 / -1,377.443 / -270.637
EMA20 / 60 / 120
32,921 / 34,828 / 33,396
ADX14 / ADX7
18.5 / 37.3
BBW
0.2221
ATR14_n
0.0491
CCI20
-121.0
VolChg1d
-57.4%
ValChg1d
-57.6%
OBV
30,010,068
OBV_Chg3d
-129,419
2025-11-26
종가 30,250.00
RSI14 / RSI2 / RSI7
31.0 / 6.0 / 22.8
StochRSI K / D
0.0 / 2.3
MACD / Sig / Hist
-1,604.955 / -1,309.783 / -295.172
EMA20 / 60 / 120
33,213 / 34,987 / 33,450
ADX14 / ADX7
17.4 / 35.1
BBW
0.2129
ATR14_n
0.0509
CCI20
-133.3
VolChg1d
105.9%
ValChg1d
102.9%
OBV
30,038,886
OBV_Chg3d
-128,137
2025-11-25
종가 30,700.00
RSI14 / RSI2 / RSI7
32.4 / 12.9 / 25.4
StochRSI K / D
0.0 / 4.5
MACD / Sig / Hist
-1,536.750 / -1,235.990 / -300.760
EMA20 / 60 / 120
33,525 / 35,148 / 33,504
ADX14 / ADX7
16.2 / 32.6
BBW
0.2138
ATR14_n
0.0509
CCI20
-130.5
VolChg1d
19.4%
ValChg1d
18.7%
OBV
30,106,598
OBV_Chg3d
-89,180
2025-11-24
종가 30,900.00
RSI14 / RSI2 / RSI7
33.0 / 17.3 / 26.5
StochRSI K / D
3.1 / 9.0
MACD / Sig / Hist
-1,473.161 / -1,160.800 / -312.361
EMA20 / 60 / 120
33,822 / 35,298 / 33,551
ADX14 / ADX7
15.2 / 30.4
BBW
0.2158
ATR14_n
0.0505
CCI20
-133.5
VolChg1d
-4.2%
ValChg1d
-5.0%
OBV
30,139,487
OBV_Chg3d
-28,710
2025-11-21
종가 31,150.00
RSI14 / RSI2 / RSI7
33.8 / 22.1 / 27.8
StochRSI K / D
8.5 / 14.9
MACD / Sig / Hist
-1,390.934 / -1,082.710 / -308.225
EMA20 / 60 / 120
34,130 / 35,448 / 33,596
ADX14 / ADX7
14.4 / 29.3
BBW
0.2083
ATR14_n
0.0511
CCI20
-160.6
VolChg1d
4.3%
ValChg1d
0.7%
OBV
30,167,023
OBV_Chg3d
36,956
2025-11-20
종가 32,250.00
RSI14 / RSI2 / RSI7
37.3 / 56.1 / 34.3
StochRSI K / D
33.1 / 21.3
MACD / Sig / Hist
-1,291.206 / -1,005.654 / -285.552
EMA20 / 60 / 120
34,444 / 35,593 / 33,637
ADX14 / ADX7
13.3 / 26.5
BBW
0.1957
ATR14_n
0.0491
CCI20
-136.3
VolChg1d
-27.7%
ValChg1d
-25.9%
OBV
30,195,778
OBV_Chg3d
13,425
2025-11-19
종가 31,500.00
RSI14 / RSI2 / RSI7
32.9 / 7.7 / 24.0
StochRSI K / D
2.1 / 9.5
MACD / Sig / Hist
-1,257.135 / -934.266 / -322.869
EMA20 / 60 / 120
34,675 / 35,707 / 33,660
ADX14 / ADX7
12.7 / 25.5
BBW
0.1916
ATR14_n
0.0517
CCI20
-195.6
VolChg1d
-27.1%
ValChg1d
-27.0%
OBV
30,168,197
OBV_Chg3d
-52,665
2025-11-18
종가 31,450.00
RSI14 / RSI2 / RSI7
32.6 / 4.1 / 23.3
StochRSI K / D
0.0 / 16.9
MACD / Sig / Hist
-1,118.999 / -853.549 / -265.450
EMA20 / 60 / 120
35,009 / 35,849 / 33,696
ADX14 / ADX7
11.6 / 21.7
BBW
0.1789
ATR14_n
0.0521
CCI20
-191.8
VolChg1d
35.8%
ValChg1d
29.0%
OBV
30,130,067
OBV_Chg3d
-146,406
2025-11-17
종가 33,100.00
RSI14 / RSI2 / RSI7
37.6 / 11.2 / 31.4
StochRSI K / D
14.5 / 33.9
MACD / Sig / Hist
-921.319 / -787.186 / -134.133
EMA20 / 60 / 120
35,383 / 35,998 / 33,734
ADX14 / ADX7
10.6 / 18.1
BBW
0.1595
ATR14_n
0.0482
CCI20
-112.7
VolChg1d
-30.8%
ValChg1d
-32.7%
OBV
30,182,353
OBV_Chg3d
-57,301
