예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
코난테크놀로지
402030
KOSDAQ
23,350.00
기준일: 2026-01-23
+1300 (+5.90%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
113,140
코드
402030
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.5 · 강한 모멘텀 (RSI2 95.5, RSI7 76.9)
추세 약함/조정 (ADX 18.4)
변동성 낮음 (~0%)
거래대금 보통 (약 26.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.5 / 95.5 / 76.9
RSI 64.5 · 강한 모멘텀 (RSI2 95.5, RSI7 76.9)
StochRSI (K/D)
100.0 / 97.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
241.78 / -91.68 / 333.46
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
21,420 / 22,404 / 25,002
단기·중기·장기 이동평균 구조
ADX14 / ADX7
18.4 / 37.6
추세 약함/조정 (ADX 18.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.63%
일 평균 변동폭 (가격 대비 비율)
CCI20
194.2
±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.
42.9%
상승 비율
55.6%
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 | 23,350.00 | 64.50 | 95.46 | 76.91 | 100.0 | 97.6 | 241.7824 | -91.6809 | 333.4633 | 21,420.45 | 22,403.63 | 25,001.98 | 18.4 | 37.6 | 0.1758 | 0.0463 | 194.2 | 15.5% | 22.3% | -655,817 | 112,771 |
| 2026-01-22 | 22,050.00 | 56.61 | 69.39 | 64.78 | 94.9 | 95.3 | 88.9843 | -175.0467 | 264.0310 | 21,217.34 | 22,371.55 | 25,029.74 | 17.3 | 33.9 | 0.1453 | 0.0478 | 137.2 | 0.4% | -0.1% | -768,957 | 146,093 |
| 2026-01-21 | 22,150.00 | 57.52 | 89.09 | 67.11 | 100.0 | 95.7 | 25.0276 | -241.0545 | 266.0821 | 21,129.69 | 22,382.45 | 25,079.82 | 16.6 | 31.1 | 0.1360 | 0.0451 | 167.6 | -33.4% | -32.9% | -670,967 | 188,118 |
| 2026-01-20 | 22,000.00 | 56.54 | 86.14 | 65.52 | 100.0 | 91.4 | -67.1430 | -307.5645 | 240.4215 | 21,022.29 | 22,387.96 | 25,107.27 | 15.8 | 28.0 | 0.1247 | 0.0435 | 184.8 | 161.7% | 171.6% | -700,771 | -2,505 |
| 2026-01-19 | 21,200.00 | 50.95 | 50.23 | 55.73 | 81.8 | 82.7 | -168.6679 | -367.8501 | 199.1821 | 20,919.38 | 22,442.55 | 25,543.09 | 15.1 | 24.2 | 0.1149 | 0.0415 | 105.2 | -39.8% | -40.0% | -1,176,152 | -125,298 |
| 2026-01-16 | 21,250.00 | 51.33 | 54.65 | 56.59 | 83.6 | 83.7 | -214.1672 | -417.6004 | 203.4332 | 20,889.84 | 22,473.56 | 25,510.69 | 15.4 | 24.0 | 0.1128 | 0.0408 | 151.8 | 292.9% | 284.8% | -945,348 | -44,293 |
| 2026-01-15 | 21,700.00 | 54.77 | 90.53 | 64.24 | 100.0 | 83.8 | -274.2529 | -468.4587 | 194.2058 | 20,851.93 | 22,515.04 | 25,582.29 | 15.3 | 20.6 | 0.1086 | 0.0399 | 134.8 | -5.5% | -0.9% | -852,346 | 26,142 |
| 2026-01-14 | 20,700.00 | 47.52 | 65.00 | 51.84 | 72.0 | 67.5 | -392.7731 | -517.0102 | 124.2371 | 20,762.65 | 22,542.67 | 25,647.54 | 15.5 | 17.5 | 0.1039 | 0.0394 | 18.3 | 11.0% | 12.6% | -876,015 | 28,859 |
| 2026-01-13 | 20,400.00 | 45.06 | 41.22 | 47.13 | 59.1 | 63.1 | -436.5024 | -548.0483 | 111.5460 | 20,769.25 | 22,600.38 | 25,687.11 | 16.3 | 19.1 | 0.1154 | 0.0416 | 5.5 | -14.5% | -16.1% | -790,148 | 34,515 |
| 2026-01-12 | 20,800.00 | 47.82 | 75.35 | 53.06 | 74.8 | 67.1 | -455.6477 | -576.2413 | 120.5937 | 20,808.13 | 22,745.88 | 26,433.71 | 17.2 | 21.1 | 0.1282 | 0.0406 | 9.0 | -14.0% | -12.4% | -1,033,797 | 15,117 |
| 2026-01-09 | 20,400.00 | 44.68 | 57.93 | 47.38 | 64.6 | 59.3 | -513.8528 | -606.2654 | 92.4126 | 20,808.98 | 22,781.30 | 26,238.56 | 17.9 | 24.5 | 0.1422 | 0.0423 | -61.8 | -26.9% | -24.7% | -596,806 | -50,350 |
| 2026-01-08 | 19,810.00 | 39.67 | 12.17 | 37.88 | 42.9 | 54.0 | -540.0422 | -629.3686 | 89.3264 | 20,852.03 | 22,862.02 | 26,336.69 | 17.9 | 25.6 | 0.1473 | 0.0433 | -97.5 | 7.4% | 5.1% | -627,502 | -113,193 |
| 2026-01-07 | 20,250.00 | 42.32 | 20.47 | 42.82 | 54.4 | 65.1 | -505.5414 | -651.7002 | 146.1587 | 20,961.72 | 22,965.48 | 26,446.38 | 17.6 | 24.9 | 0.1474 | 0.0426 | -49.4 | 21.6% | 17.5% | -585,537 | -117,728 |
| 2026-01-06 | 20,950.00 | 46.95 | 44.79 | 52.10 | 74.5 | 75.9 | -498.8791 | -688.1318 | 189.2526 | 21,036.63 | 23,033.20 | 26,327.14 | 17.7 | 26.3 | 0.1530 | 0.0407 | 3.3 | -30.9% | -32.0% | 128,230 | -27,319 |
| 2026-01-02 | 21,750.00 | 52.83 | 87.46 | 64.73 | 100.0 | 69.2 | -652.8836 | -780.4927 | 127.6092 | 21,018.98 | 23,120.51 | 26,092.45 | 20.0 | 29.6 | 0.1745 | 0.0402 | -1.2 | 103.4% | 124.4% | 998,655 | 59,988 |
2026-01-23
종가 23,350.00
RSI14 / RSI2 / RSI7
64.5 / 95.5 / 76.9
StochRSI K / D
100.0 / 97.6
MACD / Sig / Hist
241.782 / -91.681 / 333.463
EMA20 / 60 / 120
21,420 / 22,404 / 25,002
ADX14 / ADX7
18.4 / 37.6
BBW
0.1758
ATR14_n
0.0463
CCI20
194.2
VolChg1d
15.5%
ValChg1d
22.3%
OBV
-655,817
OBV_Chg3d
112,771
2026-01-22
종가 22,050.00
RSI14 / RSI2 / RSI7
56.6 / 69.4 / 64.8
StochRSI K / D
94.9 / 95.3
MACD / Sig / Hist
88.984 / -175.047 / 264.031
EMA20 / 60 / 120
21,217 / 22,372 / 25,030
ADX14 / ADX7
17.3 / 33.9
BBW
0.1453
ATR14_n
0.0478
CCI20
137.2
VolChg1d
0.4%
ValChg1d
-0.1%
OBV
-768,957
OBV_Chg3d
146,093
2026-01-21
종가 22,150.00
RSI14 / RSI2 / RSI7
57.5 / 89.1 / 67.1
StochRSI K / D
100.0 / 95.7
MACD / Sig / Hist
25.028 / -241.055 / 266.082
EMA20 / 60 / 120
21,130 / 22,382 / 25,080
ADX14 / ADX7
16.6 / 31.1
BBW
0.1360
ATR14_n
0.0451
CCI20
167.6
VolChg1d
-33.4%
ValChg1d
-32.9%
OBV
-670,967
OBV_Chg3d
188,118
2026-01-20
종가 22,000.00
RSI14 / RSI2 / RSI7
56.5 / 86.1 / 65.5
StochRSI K / D
100.0 / 91.4
MACD / Sig / Hist
-67.143 / -307.565 / 240.422
EMA20 / 60 / 120
21,022 / 22,388 / 25,107
ADX14 / ADX7
15.8 / 28.0
BBW
0.1247
ATR14_n
0.0435
CCI20
184.8
VolChg1d
161.7%
ValChg1d
171.6%
OBV
-700,771
OBV_Chg3d
-2,505
2026-01-19
종가 21,200.00
RSI14 / RSI2 / RSI7
51.0 / 50.2 / 55.7
StochRSI K / D
81.8 / 82.7
MACD / Sig / Hist
-168.668 / -367.850 / 199.182
EMA20 / 60 / 120
20,919 / 22,443 / 25,543
ADX14 / ADX7
15.1 / 24.2
BBW
0.1149
ATR14_n
0.0415
CCI20
105.2
VolChg1d
-39.8%
ValChg1d
-40.0%
OBV
-1,176,152
OBV_Chg3d
-125,298
2026-01-16
종가 21,250.00
RSI14 / RSI2 / RSI7
51.3 / 54.7 / 56.6
StochRSI K / D
83.6 / 83.7
MACD / Sig / Hist
-214.167 / -417.600 / 203.433
EMA20 / 60 / 120
20,890 / 22,474 / 25,511
ADX14 / ADX7
15.4 / 24.0
BBW
0.1128
ATR14_n
0.0408
CCI20
151.8
VolChg1d
292.9%
ValChg1d
284.8%
OBV
-945,348
OBV_Chg3d
-44,293
2026-01-15
종가 21,700.00
RSI14 / RSI2 / RSI7
54.8 / 90.5 / 64.2
StochRSI K / D
100.0 / 83.8
MACD / Sig / Hist
-274.253 / -468.459 / 194.206
EMA20 / 60 / 120
20,852 / 22,515 / 25,582
ADX14 / ADX7
15.3 / 20.6
BBW
0.1086
ATR14_n
0.0399
CCI20
134.8
VolChg1d
-5.5%
ValChg1d
-0.9%
OBV
-852,346
OBV_Chg3d
26,142
2026-01-14
종가 20,700.00
RSI14 / RSI2 / RSI7
47.5 / 65.0 / 51.8
StochRSI K / D
72.0 / 67.5
MACD / Sig / Hist
-392.773 / -517.010 / 124.237
EMA20 / 60 / 120
20,763 / 22,543 / 25,648
ADX14 / ADX7
15.5 / 17.5
BBW
0.1039
ATR14_n
0.0394
CCI20
18.3
VolChg1d
11.0%
ValChg1d
12.6%
OBV
-876,015
OBV_Chg3d
28,859
2026-01-13
종가 20,400.00
RSI14 / RSI2 / RSI7
45.1 / 41.2 / 47.1
StochRSI K / D
59.1 / 63.1
MACD / Sig / Hist
-436.502 / -548.048 / 111.546
EMA20 / 60 / 120
20,769 / 22,600 / 25,687
ADX14 / ADX7
16.3 / 19.1
BBW
0.1154
ATR14_n
0.0416
CCI20
5.5
VolChg1d
-14.5%
ValChg1d
-16.1%
OBV
-790,148
OBV_Chg3d
34,515
2026-01-12
종가 20,800.00
RSI14 / RSI2 / RSI7
47.8 / 75.4 / 53.1
StochRSI K / D
74.8 / 67.1
MACD / Sig / Hist
-455.648 / -576.241 / 120.594
EMA20 / 60 / 120
20,808 / 22,746 / 26,434
ADX14 / ADX7
17.2 / 21.1
BBW
0.1282
ATR14_n
0.0406
CCI20
9.0
VolChg1d
-14.0%
ValChg1d
-12.4%
OBV
-1,033,797
OBV_Chg3d
15,117
2026-01-09
종가 20,400.00
RSI14 / RSI2 / RSI7
44.7 / 57.9 / 47.4
StochRSI K / D
64.6 / 59.3
MACD / Sig / Hist
-513.853 / -606.265 / 92.413
EMA20 / 60 / 120
20,809 / 22,781 / 26,239
ADX14 / ADX7
17.9 / 24.5
BBW
0.1422
ATR14_n
0.0423
CCI20
-61.8
VolChg1d
-26.9%
ValChg1d
-24.7%
OBV
-596,806
OBV_Chg3d
-50,350
2026-01-08
종가 19,810.00
RSI14 / RSI2 / RSI7
39.7 / 12.2 / 37.9
StochRSI K / D
42.9 / 54.0
MACD / Sig / Hist
-540.042 / -629.369 / 89.326
EMA20 / 60 / 120
20,852 / 22,862 / 26,337
ADX14 / ADX7
17.9 / 25.6
BBW
0.1473
ATR14_n
0.0433
CCI20
-97.5
VolChg1d
7.4%
ValChg1d
5.1%
OBV
-627,502
OBV_Chg3d
-113,193
2026-01-07
종가 20,250.00
RSI14 / RSI2 / RSI7
42.3 / 20.5 / 42.8
StochRSI K / D
54.4 / 65.1
MACD / Sig / Hist
-505.541 / -651.700 / 146.159
EMA20 / 60 / 120
20,962 / 22,965 / 26,446
ADX14 / ADX7
17.6 / 24.9
BBW
0.1474
ATR14_n
0.0426
CCI20
-49.4
VolChg1d
21.6%
ValChg1d
17.5%
OBV
-585,537
OBV_Chg3d
-117,728
2026-01-06
종가 20,950.00
RSI14 / RSI2 / RSI7
47.0 / 44.8 / 52.1
StochRSI K / D
74.5 / 75.9
MACD / Sig / Hist
-498.879 / -688.132 / 189.253
EMA20 / 60 / 120
21,037 / 23,033 / 26,327
ADX14 / ADX7
17.7 / 26.3
BBW
0.1530
ATR14_n
0.0407
CCI20
3.3
VolChg1d
-30.9%
ValChg1d
-32.0%
OBV
128,230
OBV_Chg3d
-27,319
2026-01-02
종가 21,750.00
RSI14 / RSI2 / RSI7
52.8 / 87.5 / 64.7
StochRSI K / D
100.0 / 69.2
MACD / Sig / Hist
-652.884 / -780.493 / 127.609
EMA20 / 60 / 120
21,019 / 23,121 / 26,092
ADX14 / ADX7
20.0 / 29.6
BBW
0.1745
ATR14_n
0.0402
CCI20
-1.2
VolChg1d
103.4%
ValChg1d
124.4%
OBV
998,655
OBV_Chg3d
59,988
