예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
포커스에이아이
331380
KOSDAQ
2,590.00
기준일: 2026-01-23
+65 (+2.57%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
612,147
코드
331380
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 46.9 · 중립 (RSI2 80.7, RSI7 48.8)
추세 약함/조정 (ADX 21.7)
변동성 낮음 (~0%)
거래대금 보통 (약 15.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
46.9 / 80.7 / 48.8
RSI 46.9 · 중립 (RSI2 80.7, RSI7 48.8)
StochRSI (K/D)
82.7 / 51.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-39.22 / -25.92 / -13.31
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,622 / 2,577 / 2,514
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.7 / 26.7
추세 약함/조정 (ADX 21.7)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
7.14%
일 평균 변동폭 (가격 대비 비율)
CCI20
-46.9
±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.
35.3%
상승 비율
52.9%
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 | 2,590.00 | 46.93 | 80.72 | 48.76 | 82.7 | 51.6 | -39.2213 | -25.9161 | -13.3052 | 2,622.36 | 2,576.86 | 2,514.29 | 21.7 | 26.7 | 0.1404 | 0.0714 | -46.9 | 142.4% | 148.7% | 2,871,762 | 102,580 |
| 2026-01-22 | 2,525.00 | 41.65 | 18.78 | 34.63 | 18.4 | 20.5 | -42.1978 | -22.5898 | -19.6080 | 2,625.77 | 2,576.41 | 2,513.02 | 21.0 | 23.7 | 0.1537 | 0.0722 | -68.1 | -1.8% | -2.0% | 2,259,615 | -654,552 |
| 2026-01-21 | 2,530.00 | 41.95 | 21.43 | 35.27 | 15.3 | 22.7 | -38.7650 | -17.6878 | -21.0772 | 2,636.38 | 2,578.15 | 2,512.81 | 20.2 | 20.1 | 0.1649 | 0.0709 | -103.7 | 77.3% | 76.2% | 2,512,145 | -710,789 |
| 2026-01-20 | 2,545.00 | 42.79 | 27.18 | 37.03 | 21.7 | 30.2 | -34.3309 | -12.4217 | -21.9092 | 2,647.57 | 2,580.50 | 2,519.06 | 20.5 | 21.3 | 0.1734 | 0.0730 | -100.6 | -53.0% | -54.0% | 2,376,736 | -362,415 |
| 2026-01-19 | 2,595.00 | 45.68 | 49.17 | 43.21 | 43.3 | 38.6 | -29.6794 | -6.9189 | -22.7605 | 2,658.37 | 2,575.69 | 2,462.45 | 20.5 | 20.7 | 0.1676 | 0.0743 | -91.7 | 238.1% | 232.3% | 4,672,877 | -330,682 |
| 2026-01-16 | 2,640.00 | 48.40 | 77.30 | 49.58 | 63.7 | 33.9 | -28.4143 | -1.2173 | -27.1970 | 2,665.04 | 2,572.23 | 2,433.56 | 20.4 | 20.0 | 0.1678 | 0.0741 | -77.7 | -19.4% | -15.7% | 5,774,079 | 114,337 |
| 2026-01-15 | 2,525.00 | 39.93 | 15.57 | 25.49 | 0.0 | 4.0 | -30.9773 | 5.5819 | -36.5592 | 2,667.68 | 2,569.93 | 2,430.09 | 20.4 | 19.2 | 0.1685 | 0.0763 | -89.9 | -16.9% | -18.7% | 5,682,742 | -26,429 |
| 2026-01-14 | 2,580.00 | 43.06 | 44.53 | 31.70 | 13.0 | 8.1 | -22.0889 | 14.7217 | -36.8106 | 2,682.70 | 2,571.45 | 2,428.49 | 20.0 | 16.4 | 0.1693 | 0.0719 | -119.3 | 175.7% | 178.4% | 5,795,994 | -12,507 |
| 2026-01-13 | 2,555.00 | 41.10 | 3.88 | 24.54 | 0.0 | 3.1 | -16.0211 | 23.9268 | -39.9480 | 2,693.51 | 2,570.60 | 2,420.83 | 20.5 | 18.0 | 0.1664 | 0.0732 | -151.5 | -50.2% | -51.3% | 5,942,243 | -148,759 |
| 2026-01-12 | 2,610.00 | 44.19 | 20.02 | 30.59 | 6.1 | 6.3 | -5.5000 | 33.9138 | -39.4137 | 2,708.09 | 2,571.17 | 2,419.02 | 21.1 | 19.8 | 0.1574 | 0.0698 | -165.6 | -20.9% | -21.0% | 6,116,856 | 24,545 |
| 2026-01-09 | 2,615.00 | 44.48 | 24.69 | 31.19 | 7.9 | 6.4 | 2.4116 | 43.7712 | -41.3596 | 2,718.41 | 2,568.87 | 2,406.43 | 22.3 | 20.4 | 0.1562 | 0.0717 | -113.5 | 1.3% | 1.3% | 7,520,811 | -47,138 |
| 2026-01-08 | 2,615.00 | 44.48 | 24.69 | 31.19 | 7.9 | 5.0 | 11.9623 | 54.1111 | -42.1488 | 2,729.29 | 2,567.30 | 2,402.92 | 23.3 | 22.8 | 0.1619 | 0.0706 | -101.6 | -27.6% | -27.0% | 7,520,811 | -181,137 |
| 2026-01-07 | 2,595.00 | 43.23 | 1.77 | 26.99 | 0.0 | 2.0 | 23.9784 | 64.6483 | -40.6699 | 2,741.33 | 2,565.69 | 2,399.36 | 24.3 | 25.6 | 0.1729 | 0.0711 | -126.9 | 27.6% | 22.9% | 7,396,936 | -450,445 |
| 2026-01-06 | 2,695.00 | 48.30 | 7.40 | 36.55 | 0.0 | 4.1 | 41.0055 | 74.8195 | -33.8140 | 2,756.73 | 2,563.87 | 2,388.55 | 25.7 | 26.8 | 0.1804 | 0.0675 | -24.5 | -7.9% | -8.5% | 7,843,561 | -209,409 |
| 2026-01-02 | 2,785.00 | 53.22 | 59.87 | 48.29 | 16.1 | 16.4 | 63.1507 | 91.1135 | -27.9627 | 2,768.30 | 2,551.63 | 2,354.84 | 25.7 | 26.7 | 0.1912 | 0.0676 | -4.4 | -40.5% | -40.4% | 9,399,514 | 275,284 |
2026-01-23
종가 2,590.00
RSI14 / RSI2 / RSI7
46.9 / 80.7 / 48.8
StochRSI K / D
82.7 / 51.6
MACD / Sig / Hist
-39.221 / -25.916 / -13.305
EMA20 / 60 / 120
2,622 / 2,577 / 2,514
ADX14 / ADX7
21.7 / 26.7
BBW
0.1404
ATR14_n
0.0714
CCI20
-46.9
VolChg1d
142.4%
ValChg1d
148.7%
OBV
2,871,762
OBV_Chg3d
102,580
2026-01-22
종가 2,525.00
RSI14 / RSI2 / RSI7
41.7 / 18.8 / 34.6
StochRSI K / D
18.4 / 20.5
MACD / Sig / Hist
-42.198 / -22.590 / -19.608
EMA20 / 60 / 120
2,626 / 2,576 / 2,513
ADX14 / ADX7
21.0 / 23.7
BBW
0.1537
ATR14_n
0.0722
CCI20
-68.1
VolChg1d
-1.8%
ValChg1d
-2.0%
OBV
2,259,615
OBV_Chg3d
-654,552
2026-01-21
종가 2,530.00
RSI14 / RSI2 / RSI7
42.0 / 21.4 / 35.3
StochRSI K / D
15.3 / 22.7
MACD / Sig / Hist
-38.765 / -17.688 / -21.077
EMA20 / 60 / 120
2,636 / 2,578 / 2,513
ADX14 / ADX7
20.2 / 20.1
BBW
0.1649
ATR14_n
0.0709
CCI20
-103.7
VolChg1d
77.3%
ValChg1d
76.2%
OBV
2,512,145
OBV_Chg3d
-710,789
2026-01-20
종가 2,545.00
RSI14 / RSI2 / RSI7
42.8 / 27.2 / 37.0
StochRSI K / D
21.7 / 30.2
MACD / Sig / Hist
-34.331 / -12.422 / -21.909
EMA20 / 60 / 120
2,648 / 2,580 / 2,519
ADX14 / ADX7
20.5 / 21.3
BBW
0.1734
ATR14_n
0.0730
CCI20
-100.6
VolChg1d
-53.0%
ValChg1d
-54.0%
OBV
2,376,736
OBV_Chg3d
-362,415
2026-01-19
종가 2,595.00
RSI14 / RSI2 / RSI7
45.7 / 49.2 / 43.2
StochRSI K / D
43.3 / 38.6
MACD / Sig / Hist
-29.679 / -6.919 / -22.761
EMA20 / 60 / 120
2,658 / 2,576 / 2,462
ADX14 / ADX7
20.5 / 20.7
BBW
0.1676
ATR14_n
0.0743
CCI20
-91.7
VolChg1d
238.1%
ValChg1d
232.3%
OBV
4,672,877
OBV_Chg3d
-330,682
2026-01-16
종가 2,640.00
RSI14 / RSI2 / RSI7
48.4 / 77.3 / 49.6
StochRSI K / D
63.7 / 33.9
MACD / Sig / Hist
-28.414 / -1.217 / -27.197
EMA20 / 60 / 120
2,665 / 2,572 / 2,434
ADX14 / ADX7
20.4 / 20.0
BBW
0.1678
ATR14_n
0.0741
CCI20
-77.7
VolChg1d
-19.4%
ValChg1d
-15.7%
OBV
5,774,079
OBV_Chg3d
114,337
2026-01-15
종가 2,525.00
RSI14 / RSI2 / RSI7
39.9 / 15.6 / 25.5
StochRSI K / D
0.0 / 4.0
MACD / Sig / Hist
-30.977 / 5.582 / -36.559
EMA20 / 60 / 120
2,668 / 2,570 / 2,430
ADX14 / ADX7
20.4 / 19.2
BBW
0.1685
ATR14_n
0.0763
CCI20
-89.9
VolChg1d
-16.9%
ValChg1d
-18.7%
OBV
5,682,742
OBV_Chg3d
-26,429
2026-01-14
종가 2,580.00
RSI14 / RSI2 / RSI7
43.1 / 44.5 / 31.7
StochRSI K / D
13.0 / 8.1
MACD / Sig / Hist
-22.089 / 14.722 / -36.811
EMA20 / 60 / 120
2,683 / 2,571 / 2,428
ADX14 / ADX7
20.0 / 16.4
BBW
0.1693
ATR14_n
0.0719
CCI20
-119.3
VolChg1d
175.7%
ValChg1d
178.4%
OBV
5,795,994
OBV_Chg3d
-12,507
2026-01-13
종가 2,555.00
RSI14 / RSI2 / RSI7
41.1 / 3.9 / 24.5
StochRSI K / D
0.0 / 3.1
MACD / Sig / Hist
-16.021 / 23.927 / -39.948
EMA20 / 60 / 120
2,694 / 2,571 / 2,421
ADX14 / ADX7
20.5 / 18.0
BBW
0.1664
ATR14_n
0.0732
CCI20
-151.5
VolChg1d
-50.2%
ValChg1d
-51.3%
OBV
5,942,243
OBV_Chg3d
-148,759
2026-01-12
종가 2,610.00
RSI14 / RSI2 / RSI7
44.2 / 20.0 / 30.6
StochRSI K / D
6.1 / 6.3
MACD / Sig / Hist
-5.500 / 33.914 / -39.414
EMA20 / 60 / 120
2,708 / 2,571 / 2,419
ADX14 / ADX7
21.1 / 19.8
BBW
0.1574
ATR14_n
0.0698
CCI20
-165.6
VolChg1d
-20.9%
ValChg1d
-21.0%
OBV
6,116,856
OBV_Chg3d
24,545
2026-01-09
종가 2,615.00
RSI14 / RSI2 / RSI7
44.5 / 24.7 / 31.2
StochRSI K / D
7.9 / 6.4
MACD / Sig / Hist
2.412 / 43.771 / -41.360
EMA20 / 60 / 120
2,718 / 2,569 / 2,406
ADX14 / ADX7
22.3 / 20.4
BBW
0.1562
ATR14_n
0.0717
CCI20
-113.5
VolChg1d
1.3%
ValChg1d
1.3%
OBV
7,520,811
OBV_Chg3d
-47,138
2026-01-08
종가 2,615.00
RSI14 / RSI2 / RSI7
44.5 / 24.7 / 31.2
StochRSI K / D
7.9 / 5.0
MACD / Sig / Hist
11.962 / 54.111 / -42.149
EMA20 / 60 / 120
2,729 / 2,567 / 2,403
ADX14 / ADX7
23.3 / 22.8
BBW
0.1619
ATR14_n
0.0706
CCI20
-101.6
VolChg1d
-27.6%
ValChg1d
-27.0%
OBV
7,520,811
OBV_Chg3d
-181,137
2026-01-07
종가 2,595.00
RSI14 / RSI2 / RSI7
43.2 / 1.8 / 27.0
StochRSI K / D
0.0 / 2.0
MACD / Sig / Hist
23.978 / 64.648 / -40.670
EMA20 / 60 / 120
2,741 / 2,566 / 2,399
ADX14 / ADX7
24.3 / 25.6
BBW
0.1729
ATR14_n
0.0711
CCI20
-126.9
VolChg1d
27.6%
ValChg1d
22.9%
OBV
7,396,936
OBV_Chg3d
-450,445
2026-01-06
종가 2,695.00
RSI14 / RSI2 / RSI7
48.3 / 7.4 / 36.6
StochRSI K / D
0.0 / 4.1
MACD / Sig / Hist
41.006 / 74.820 / -33.814
EMA20 / 60 / 120
2,757 / 2,564 / 2,389
ADX14 / ADX7
25.7 / 26.8
BBW
0.1804
ATR14_n
0.0675
CCI20
-24.5
VolChg1d
-7.9%
ValChg1d
-8.5%
OBV
7,843,561
OBV_Chg3d
-209,409
2026-01-02
종가 2,785.00
RSI14 / RSI2 / RSI7
53.2 / 59.9 / 48.3
StochRSI K / D
16.1 / 16.4
MACD / Sig / Hist
63.151 / 91.114 / -27.963
EMA20 / 60 / 120
2,768 / 2,552 / 2,355
ADX14 / ADX7
25.7 / 26.7
BBW
0.1912
ATR14_n
0.0676
CCI20
-4.4
VolChg1d
-40.5%
ValChg1d
-40.4%
OBV
9,399,514
OBV_Chg3d
275,284
