예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
퀀타매트릭스
317690
KOSDAQ
4,560.00
기준일: 2026-01-23
+360 (+8.57%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
720,202
코드
317690
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 51.3 · 중립 (RSI2 84.2, RSI7 53)
추세 양호 (ADX 23.2)
변동성 낮음 (~0%)
거래대금 보통 (약 32.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
51.3 / 84.2 / 53.0
RSI 51.3 · 중립 (RSI2 84.2, RSI7 53)
StochRSI (K/D)
46.6 / 26.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-21.08 / 53.42 / -74.51
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,524 / 4,424 / 4,272
단기·중기·장기 이동평균 구조
ADX14 / ADX7
23.2 / 37.8
추세 양호 (ADX 23.2)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
7.29%
일 평균 변동폭 (가격 대비 비율)
CCI20
-33.7
±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.
68.8%
상승 비율
31.3%
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 | 4,560.00 | 51.25 | 84.24 | 53.04 | 46.6 | 26.1 | -21.0846 | 53.4210 | -74.5056 | 4,523.55 | 4,424.22 | 4,272.00 | 23.2 | 37.8 | 0.2622 | 0.0729 | -33.7 | 535.9% | 590.4% | 39,413,338 | 485,748 |
| 2026-01-22 | 4,200.00 | 41.17 | 36.79 | 30.78 | 10.1 | 5.5 | -29.6204 | 72.0474 | -101.6677 | 4,519.71 | 4,419.61 | 4,267.16 | 23.2 | 39.0 | 0.2769 | 0.0725 | -126.0 | -67.4% | -66.8% | 38,693,136 | -363,125 |
| 2026-01-21 | 4,115.00 | 38.37 | 1.94 | 23.43 | 0.0 | 0.8 | -3.4297 | 97.4643 | -100.8940 | 4,553.36 | 4,427.06 | 4,268.29 | 23.9 | 36.8 | 0.2619 | 0.0762 | -144.7 | 170.2% | 155.6% | 38,579,875 | -655,133 |
| 2026-01-20 | 4,350.00 | 43.70 | 8.16 | 31.31 | 0.0 | 1.7 | 38.6992 | 122.6815 | -83.9822 | 4,599.51 | 4,439.06 | 4,283.95 | 24.7 | 34.1 | 0.2430 | 0.0727 | -101.4 | -28.0% | -28.5% | 38,845,854 | -160,787 |
| 2026-01-19 | 4,380.00 | 44.43 | 10.26 | 32.50 | 0.0 | 3.3 | 67.9831 | 143.6728 | -75.6897 | 4,625.77 | 4,443.13 | 4,292.84 | 26.4 | 33.4 | 0.2583 | 0.0737 | -82.7 | 21.9% | 17.6% | 38,892,756 | -135,681 |
| 2026-01-16 | 4,540.00 | 48.45 | 32.61 | 39.37 | 6.1 | 6.7 | 101.3203 | 162.5956 | -61.2754 | 4,651.64 | 4,445.16 | 4,290.32 | 28.3 | 32.8 | 0.2796 | 0.0716 | -48.3 | 41.6% | 43.0% | 39,233,843 | -211,975 |
| 2026-01-15 | 4,495.00 | 47.20 | 2.85 | 36.12 | 0.0 | 7.2 | 126.1056 | 177.9145 | -51.8089 | 4,663.39 | 4,441.95 | 4,286.12 | 30.0 | 34.0 | 0.2895 | 0.0736 | -37.2 | -59.4% | -60.0% | 39,087,212 | -497,901 |
| 2026-01-14 | 4,560.00 | 48.78 | 4.18 | 38.69 | 0.0 | 14.5 | 160.4883 | 190.8667 | -30.3784 | 4,681.12 | 4,440.15 | 4,282.61 | 31.6 | 36.4 | 0.2906 | 0.0732 | -21.2 | 83.1% | 76.1% | 39,190,777 | -647,334 |
| 2026-01-13 | 4,740.00 | 53.39 | 11.88 | 46.56 | 14.7 | 28.9 | 195.4302 | 198.4755 | -3.0453 | 4,693.87 | 4,432.88 | 4,248.53 | 32.8 | 41.0 | 0.2999 | 0.0720 | 11.4 | -44.9% | -45.4% | 39,732,766 | -637,610 |
| 2026-01-12 | 4,775.00 | 54.31 | 14.48 | 48.20 | 20.3 | 43.1 | 218.8452 | 199.2334 | 19.6118 | 4,689.01 | 4,423.34 | 4,248.60 | 33.3 | 46.1 | 0.3097 | 0.0741 | 27.7 | 3.1% | 0.5% | 39,793,171 | -245,070 |
| 2026-01-09 | 4,900.00 | 57.62 | 23.73 | 54.00 | 44.6 | 65.9 | 241.9913 | 194.3366 | 47.6547 | 4,679.96 | 4,409.92 | 4,225.53 | 33.6 | 50.8 | 0.3240 | 0.0743 | 67.3 | -3.1% | -8.4% | 40,126,491 | 174,673 |
| 2026-01-08 | 5,180.00 | 65.99 | 83.49 | 70.23 | 92.2 | 87.3 | 255.2820 | 182.4229 | 72.8590 | 4,656.79 | 4,393.31 | 4,214.19 | 32.8 | 51.9 | 0.3271 | 0.0705 | 101.6 | 51.9% | 55.8% | 40,371,808 | 216,274 |
| 2026-01-07 | 5,050.00 | 63.72 | 60.26 | 66.19 | 81.1 | 82.3 | 240.0235 | 164.2082 | 75.8153 | 4,601.72 | 4,366.64 | 4,197.96 | 31.5 | 50.4 | 0.3288 | 0.0731 | 93.8 | -18.2% | -17.3% | 40,118,563 | -353,117 |
| 2026-01-06 | 5,000.00 | 62.83 | 45.51 | 64.60 | 76.7 | 83.6 | 230.2922 | 145.2528 | 85.0394 | 4,554.53 | 4,343.83 | 4,186.91 | 30.4 | 50.3 | 0.3280 | 0.0763 | 105.4 | -35.6% | -36.7% | 39,870,494 | 128,556 |
| 2026-01-02 | 5,160.00 | 67.58 | 84.89 | 73.46 | 100.0 | 91.0 | 193.6207 | 100.0790 | 93.5417 | 4,446.34 | 4,297.60 | 4,177.10 | 27.4 | 47.0 | 0.2999 | 0.0778 | 171.7 | -35.4% | -30.4% | 40,072,113 | 1,813,223 |
2026-01-23
종가 4,560.00
RSI14 / RSI2 / RSI7
51.3 / 84.2 / 53.0
StochRSI K / D
46.6 / 26.1
MACD / Sig / Hist
-21.085 / 53.421 / -74.506
EMA20 / 60 / 120
4,524 / 4,424 / 4,272
ADX14 / ADX7
23.2 / 37.8
BBW
0.2622
ATR14_n
0.0729
CCI20
-33.7
VolChg1d
535.9%
ValChg1d
590.4%
OBV
39,413,338
OBV_Chg3d
485,748
2026-01-22
종가 4,200.00
RSI14 / RSI2 / RSI7
41.2 / 36.8 / 30.8
StochRSI K / D
10.1 / 5.5
MACD / Sig / Hist
-29.620 / 72.047 / -101.668
EMA20 / 60 / 120
4,520 / 4,420 / 4,267
ADX14 / ADX7
23.2 / 39.0
BBW
0.2769
ATR14_n
0.0725
CCI20
-126.0
VolChg1d
-67.4%
ValChg1d
-66.8%
OBV
38,693,136
OBV_Chg3d
-363,125
2026-01-21
종가 4,115.00
RSI14 / RSI2 / RSI7
38.4 / 1.9 / 23.4
StochRSI K / D
0.0 / 0.8
MACD / Sig / Hist
-3.430 / 97.464 / -100.894
EMA20 / 60 / 120
4,553 / 4,427 / 4,268
ADX14 / ADX7
23.9 / 36.8
BBW
0.2619
ATR14_n
0.0762
CCI20
-144.7
VolChg1d
170.2%
ValChg1d
155.6%
OBV
38,579,875
OBV_Chg3d
-655,133
2026-01-20
종가 4,350.00
RSI14 / RSI2 / RSI7
43.7 / 8.2 / 31.3
StochRSI K / D
0.0 / 1.7
MACD / Sig / Hist
38.699 / 122.682 / -83.982
EMA20 / 60 / 120
4,600 / 4,439 / 4,284
ADX14 / ADX7
24.7 / 34.1
BBW
0.2430
ATR14_n
0.0727
CCI20
-101.4
VolChg1d
-28.0%
ValChg1d
-28.5%
OBV
38,845,854
OBV_Chg3d
-160,787
2026-01-19
종가 4,380.00
RSI14 / RSI2 / RSI7
44.4 / 10.3 / 32.5
StochRSI K / D
0.0 / 3.3
MACD / Sig / Hist
67.983 / 143.673 / -75.690
EMA20 / 60 / 120
4,626 / 4,443 / 4,293
ADX14 / ADX7
26.4 / 33.4
BBW
0.2583
ATR14_n
0.0737
CCI20
-82.7
VolChg1d
21.9%
ValChg1d
17.6%
OBV
38,892,756
OBV_Chg3d
-135,681
2026-01-16
종가 4,540.00
RSI14 / RSI2 / RSI7
48.5 / 32.6 / 39.4
StochRSI K / D
6.1 / 6.7
MACD / Sig / Hist
101.320 / 162.596 / -61.275
EMA20 / 60 / 120
4,652 / 4,445 / 4,290
ADX14 / ADX7
28.3 / 32.8
BBW
0.2796
ATR14_n
0.0716
CCI20
-48.3
VolChg1d
41.6%
ValChg1d
43.0%
OBV
39,233,843
OBV_Chg3d
-211,975
2026-01-15
종가 4,495.00
RSI14 / RSI2 / RSI7
47.2 / 2.9 / 36.1
StochRSI K / D
0.0 / 7.2
MACD / Sig / Hist
126.106 / 177.915 / -51.809
EMA20 / 60 / 120
4,663 / 4,442 / 4,286
ADX14 / ADX7
30.0 / 34.0
BBW
0.2895
ATR14_n
0.0736
CCI20
-37.2
VolChg1d
-59.4%
ValChg1d
-60.0%
OBV
39,087,212
OBV_Chg3d
-497,901
2026-01-14
종가 4,560.00
RSI14 / RSI2 / RSI7
48.8 / 4.2 / 38.7
StochRSI K / D
0.0 / 14.5
MACD / Sig / Hist
160.488 / 190.867 / -30.378
EMA20 / 60 / 120
4,681 / 4,440 / 4,283
ADX14 / ADX7
31.6 / 36.4
BBW
0.2906
ATR14_n
0.0732
CCI20
-21.2
VolChg1d
83.1%
ValChg1d
76.1%
OBV
39,190,777
OBV_Chg3d
-647,334
2026-01-13
종가 4,740.00
RSI14 / RSI2 / RSI7
53.4 / 11.9 / 46.6
StochRSI K / D
14.7 / 28.9
MACD / Sig / Hist
195.430 / 198.476 / -3.045
EMA20 / 60 / 120
4,694 / 4,433 / 4,249
ADX14 / ADX7
32.8 / 41.0
BBW
0.2999
ATR14_n
0.0720
CCI20
11.4
VolChg1d
-44.9%
ValChg1d
-45.4%
OBV
39,732,766
OBV_Chg3d
-637,610
2026-01-12
종가 4,775.00
RSI14 / RSI2 / RSI7
54.3 / 14.5 / 48.2
StochRSI K / D
20.3 / 43.1
MACD / Sig / Hist
218.845 / 199.233 / 19.612
EMA20 / 60 / 120
4,689 / 4,423 / 4,249
ADX14 / ADX7
33.3 / 46.1
BBW
0.3097
ATR14_n
0.0741
CCI20
27.7
VolChg1d
3.1%
ValChg1d
0.5%
OBV
39,793,171
OBV_Chg3d
-245,070
2026-01-09
종가 4,900.00
RSI14 / RSI2 / RSI7
57.6 / 23.7 / 54.0
StochRSI K / D
44.6 / 65.9
MACD / Sig / Hist
241.991 / 194.337 / 47.655
EMA20 / 60 / 120
4,680 / 4,410 / 4,226
ADX14 / ADX7
33.6 / 50.8
BBW
0.3240
ATR14_n
0.0743
CCI20
67.3
VolChg1d
-3.1%
ValChg1d
-8.4%
OBV
40,126,491
OBV_Chg3d
174,673
2026-01-08
종가 5,180.00
RSI14 / RSI2 / RSI7
66.0 / 83.5 / 70.2
StochRSI K / D
92.2 / 87.3
MACD / Sig / Hist
255.282 / 182.423 / 72.859
EMA20 / 60 / 120
4,657 / 4,393 / 4,214
ADX14 / ADX7
32.8 / 51.9
BBW
0.3271
ATR14_n
0.0705
CCI20
101.6
VolChg1d
51.9%
ValChg1d
55.8%
OBV
40,371,808
OBV_Chg3d
216,274
2026-01-07
종가 5,050.00
RSI14 / RSI2 / RSI7
63.7 / 60.3 / 66.2
StochRSI K / D
81.1 / 82.3
MACD / Sig / Hist
240.024 / 164.208 / 75.815
EMA20 / 60 / 120
4,602 / 4,367 / 4,198
ADX14 / ADX7
31.5 / 50.4
BBW
0.3288
ATR14_n
0.0731
CCI20
93.8
VolChg1d
-18.2%
ValChg1d
-17.3%
OBV
40,118,563
OBV_Chg3d
-353,117
2026-01-06
종가 5,000.00
RSI14 / RSI2 / RSI7
62.8 / 45.5 / 64.6
StochRSI K / D
76.7 / 83.6
MACD / Sig / Hist
230.292 / 145.253 / 85.039
EMA20 / 60 / 120
4,555 / 4,344 / 4,187
ADX14 / ADX7
30.4 / 50.3
BBW
0.3280
ATR14_n
0.0763
CCI20
105.4
VolChg1d
-35.6%
ValChg1d
-36.7%
OBV
39,870,494
OBV_Chg3d
128,556
2026-01-02
종가 5,160.00
RSI14 / RSI2 / RSI7
67.6 / 84.9 / 73.5
StochRSI K / D
100.0 / 91.0
MACD / Sig / Hist
193.621 / 100.079 / 93.542
EMA20 / 60 / 120
4,446 / 4,298 / 4,177
ADX14 / ADX7
27.4 / 47.0
BBW
0.2999
ATR14_n
0.0778
CCI20
171.7
VolChg1d
-35.4%
ValChg1d
-30.4%
OBV
40,072,113
OBV_Chg3d
1,813,223
