예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
큐알티
405100
KOSDAQ
15,530.00
기준일: 2026-01-23
+110 (+0.71%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
38,676
코드
405100
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 48.3 · 중립 (RSI2 63.1, RSI7 45.1)
추세 약함/조정 (ADX 22.6)
변동성 낮음 (~0%)
거래대금 보통 (약 6.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
48.3 / 63.1 / 45.1
RSI 48.3 · 중립 (RSI2 63.1, RSI7 45.1)
StochRSI (K/D)
18.9 / 12.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
6.30 / 121.08 / -114.78
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
15,693 / 15,477 / 15,053
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.6 / 15.8
추세 약함/조정 (ADX 22.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.53%
일 평균 변동폭 (가격 대비 비율)
CCI20
-73.6
±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.
40%
상승 비율
55%
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 | 15,530.00 | 48.34 | 63.12 | 45.12 | 18.9 | 12.8 | 6.3008 | 121.0840 | -114.7832 | 15,693.40 | 15,477.41 | 15,052.77 | 22.6 | 15.8 | 0.1564 | 0.0453 | -73.6 | -55.0% | -54.6% | 2,809,160 | -14,257 |
| 2026-01-22 | 15,420.00 | 46.97 | 45.62 | 41.61 | 10.0 | 6.7 | 21.3426 | 149.7798 | -128.4372 | 15,710.60 | 15,475.62 | 15,044.75 | 23.1 | 17.9 | 0.1571 | 0.0471 | -82.5 | -38.1% | -37.5% | 2,770,484 | 26,775 |
| 2026-01-21 | 15,250.00 | 44.87 | 14.12 | 36.21 | 0.0 | 3.4 | 51.4309 | 181.8891 | -130.4582 | 15,741.19 | 15,477.51 | 15,038.44 | 23.7 | 20.3 | 0.1543 | 0.0491 | -112.1 | 74.1% | 69.0% | 2,684,618 | -5,157 |
| 2026-01-20 | 15,710.00 | 49.82 | 65.25 | 46.11 | 9.2 | 6.7 | 106.3859 | 214.4894 | -108.1035 | 15,792.89 | 15,488.43 | 15,064.31 | 24.4 | 23.7 | 0.1569 | 0.0472 | -54.6 | 47.8% | 48.6% | 2,802,561 | 73,994 |
| 2026-01-19 | 15,620.00 | 48.80 | 46.19 | 43.52 | 5.4 | 4.3 | 128.1470 | 241.5019 | -113.3549 | 15,801.62 | 15,483.97 | 15,081.64 | 24.8 | 26.0 | 0.1721 | 0.0459 | -49.8 | -9.6% | -8.8% | 2,694,409 | -92,627 |
| 2026-01-16 | 15,490.00 | 47.35 | 10.89 | 39.95 | 0.0 | 3.2 | 163.2319 | 269.8397 | -106.6078 | 15,820.73 | 15,479.58 | 15,074.70 | 25.5 | 30.0 | 0.1907 | 0.0466 | -30.7 | -31.4% | -32.3% | 2,614,376 | -211,397 |
| 2026-01-15 | 15,710.00 | 49.55 | 24.48 | 43.98 | 2.2 | 6.5 | 218.8757 | 296.4917 | -77.6159 | 15,855.55 | 15,479.23 | 15,067.72 | 25.8 | 32.9 | 0.2092 | 0.0472 | -22.0 | 34.1% | 34.0% | 2,674,024 | -243,866 |
| 2026-01-14 | 15,720.00 | 49.65 | 25.19 | 44.16 | 2.6 | 10.8 | 264.3139 | 315.8956 | -51.5817 | 15,870.87 | 15,471.41 | 15,056.93 | 26.2 | 37.0 | 0.2135 | 0.0486 | 9.4 | -29.6% | -30.8% | 2,760,937 | -28,339 |
| 2026-01-13 | 15,980.00 | 52.12 | 40.60 | 48.42 | 12.3 | 19.0 | 317.4396 | 328.7805 | -11.3409 | 15,886.75 | 15,465.36 | 15,067.58 | 26.1 | 39.6 | 0.2157 | 0.0479 | 33.2 | -28.4% | -29.6% | 2,798,312 | -40,821 |
| 2026-01-12 | 16,260.00 | 54.85 | 60.52 | 53.15 | 23.1 | 25.7 | 354.1613 | 331.6090 | 22.5522 | 15,876.94 | 15,449.18 | 15,062.99 | 25.6 | 41.0 | 0.2219 | 0.0474 | 46.8 | 66.3% | 73.4% | 2,863,807 | -37,513 |
| 2026-01-09 | 15,600.00 | 49.00 | 6.36 | 41.61 | 6.6 | 28.2 | 367.3904 | 325.9918 | 41.3986 | 15,836.61 | 15,416.59 | 14,994.39 | 25.1 | 42.5 | 0.2255 | 0.0488 | 5.0 | -12.9% | -15.8% | 2,809,173 | -306,640 |
| 2026-01-08 | 16,130.00 | 54.24 | 14.16 | 50.11 | 34.8 | 49.8 | 446.1150 | 315.6421 | 130.4729 | 15,861.52 | 15,410.37 | 14,984.22 | 24.9 | 46.0 | 0.2301 | 0.0474 | 60.7 | -36.8% | -38.5% | 2,886,491 | -314,023 |
| 2026-01-07 | 16,570.00 | 59.12 | 28.83 | 58.62 | 53.6 | 64.9 | 486.1437 | 283.0239 | 203.1198 | 15,833.26 | 15,385.97 | 14,964.96 | 23.5 | 45.2 | 0.2325 | 0.0466 | 121.9 | 65.9% | 62.6% | 2,975,300 | -394,563 |
| 2026-01-06 | 16,910.00 | 63.19 | 48.05 | 66.06 | 66.1 | 76.1 | 485.3618 | 232.2413 | 253.1206 | 15,755.71 | 15,346.43 | 14,943.43 | 21.4 | 41.7 | 0.2287 | 0.0427 | 145.8 | -50.0% | -50.6% | 3,064,406 | 41,346 |
| 2026-01-02 | 17,750.00 | 74.31 | 99.01 | 86.90 | 100.0 | 98.3 | 360.4205 | 100.5598 | 259.8607 | 15,477.80 | 15,224.32 | 14,805.95 | 16.9 | 33.0 | 0.1943 | 0.0397 | 262.8 | 481.4% | 549.1% | 3,425,661 | 286,286 |
2026-01-23
종가 15,530.00
RSI14 / RSI2 / RSI7
48.3 / 63.1 / 45.1
StochRSI K / D
18.9 / 12.8
MACD / Sig / Hist
6.301 / 121.084 / -114.783
EMA20 / 60 / 120
15,693 / 15,477 / 15,053
ADX14 / ADX7
22.6 / 15.8
BBW
0.1564
ATR14_n
0.0453
CCI20
-73.6
VolChg1d
-55.0%
ValChg1d
-54.6%
OBV
2,809,160
OBV_Chg3d
-14,257
2026-01-22
종가 15,420.00
RSI14 / RSI2 / RSI7
47.0 / 45.6 / 41.6
StochRSI K / D
10.0 / 6.7
MACD / Sig / Hist
21.343 / 149.780 / -128.437
EMA20 / 60 / 120
15,711 / 15,476 / 15,045
ADX14 / ADX7
23.1 / 17.9
BBW
0.1571
ATR14_n
0.0471
CCI20
-82.5
VolChg1d
-38.1%
ValChg1d
-37.5%
OBV
2,770,484
OBV_Chg3d
26,775
2026-01-21
종가 15,250.00
RSI14 / RSI2 / RSI7
44.9 / 14.1 / 36.2
StochRSI K / D
0.0 / 3.4
MACD / Sig / Hist
51.431 / 181.889 / -130.458
EMA20 / 60 / 120
15,741 / 15,478 / 15,038
ADX14 / ADX7
23.7 / 20.3
BBW
0.1543
ATR14_n
0.0491
CCI20
-112.1
VolChg1d
74.1%
ValChg1d
69.0%
OBV
2,684,618
OBV_Chg3d
-5,157
2026-01-20
종가 15,710.00
RSI14 / RSI2 / RSI7
49.8 / 65.3 / 46.1
StochRSI K / D
9.2 / 6.7
MACD / Sig / Hist
106.386 / 214.489 / -108.104
EMA20 / 60 / 120
15,793 / 15,488 / 15,064
ADX14 / ADX7
24.4 / 23.7
BBW
0.1569
ATR14_n
0.0472
CCI20
-54.6
VolChg1d
47.8%
ValChg1d
48.6%
OBV
2,802,561
OBV_Chg3d
73,994
2026-01-19
종가 15,620.00
RSI14 / RSI2 / RSI7
48.8 / 46.2 / 43.5
StochRSI K / D
5.4 / 4.3
MACD / Sig / Hist
128.147 / 241.502 / -113.355
EMA20 / 60 / 120
15,802 / 15,484 / 15,082
ADX14 / ADX7
24.8 / 26.0
BBW
0.1721
ATR14_n
0.0459
CCI20
-49.8
VolChg1d
-9.6%
ValChg1d
-8.8%
OBV
2,694,409
OBV_Chg3d
-92,627
2026-01-16
종가 15,490.00
RSI14 / RSI2 / RSI7
47.4 / 10.9 / 40.0
StochRSI K / D
0.0 / 3.2
MACD / Sig / Hist
163.232 / 269.840 / -106.608
EMA20 / 60 / 120
15,821 / 15,480 / 15,075
ADX14 / ADX7
25.5 / 30.0
BBW
0.1907
ATR14_n
0.0466
CCI20
-30.7
VolChg1d
-31.4%
ValChg1d
-32.3%
OBV
2,614,376
OBV_Chg3d
-211,397
2026-01-15
종가 15,710.00
RSI14 / RSI2 / RSI7
49.6 / 24.5 / 44.0
StochRSI K / D
2.2 / 6.5
MACD / Sig / Hist
218.876 / 296.492 / -77.616
EMA20 / 60 / 120
15,856 / 15,479 / 15,068
ADX14 / ADX7
25.8 / 32.9
BBW
0.2092
ATR14_n
0.0472
CCI20
-22.0
VolChg1d
34.1%
ValChg1d
34.0%
OBV
2,674,024
OBV_Chg3d
-243,866
2026-01-14
종가 15,720.00
RSI14 / RSI2 / RSI7
49.7 / 25.2 / 44.2
StochRSI K / D
2.6 / 10.8
MACD / Sig / Hist
264.314 / 315.896 / -51.582
EMA20 / 60 / 120
15,871 / 15,471 / 15,057
ADX14 / ADX7
26.2 / 37.0
BBW
0.2135
ATR14_n
0.0486
CCI20
9.4
VolChg1d
-29.6%
ValChg1d
-30.8%
OBV
2,760,937
OBV_Chg3d
-28,339
2026-01-13
종가 15,980.00
RSI14 / RSI2 / RSI7
52.1 / 40.6 / 48.4
StochRSI K / D
12.3 / 19.0
MACD / Sig / Hist
317.440 / 328.781 / -11.341
EMA20 / 60 / 120
15,887 / 15,465 / 15,068
ADX14 / ADX7
26.1 / 39.6
BBW
0.2157
ATR14_n
0.0479
CCI20
33.2
VolChg1d
-28.4%
ValChg1d
-29.6%
OBV
2,798,312
OBV_Chg3d
-40,821
2026-01-12
종가 16,260.00
RSI14 / RSI2 / RSI7
54.9 / 60.5 / 53.2
StochRSI K / D
23.1 / 25.7
MACD / Sig / Hist
354.161 / 331.609 / 22.552
EMA20 / 60 / 120
15,877 / 15,449 / 15,063
ADX14 / ADX7
25.6 / 41.0
BBW
0.2219
ATR14_n
0.0474
CCI20
46.8
VolChg1d
66.3%
ValChg1d
73.4%
OBV
2,863,807
OBV_Chg3d
-37,513
2026-01-09
종가 15,600.00
RSI14 / RSI2 / RSI7
49.0 / 6.4 / 41.6
StochRSI K / D
6.6 / 28.2
MACD / Sig / Hist
367.390 / 325.992 / 41.399
EMA20 / 60 / 120
15,837 / 15,417 / 14,994
ADX14 / ADX7
25.1 / 42.5
BBW
0.2255
ATR14_n
0.0488
CCI20
5.0
VolChg1d
-12.9%
ValChg1d
-15.8%
OBV
2,809,173
OBV_Chg3d
-306,640
2026-01-08
종가 16,130.00
RSI14 / RSI2 / RSI7
54.2 / 14.2 / 50.1
StochRSI K / D
34.8 / 49.8
MACD / Sig / Hist
446.115 / 315.642 / 130.473
EMA20 / 60 / 120
15,862 / 15,410 / 14,984
ADX14 / ADX7
24.9 / 46.0
BBW
0.2301
ATR14_n
0.0474
CCI20
60.7
VolChg1d
-36.8%
ValChg1d
-38.5%
OBV
2,886,491
OBV_Chg3d
-314,023
2026-01-07
종가 16,570.00
RSI14 / RSI2 / RSI7
59.1 / 28.8 / 58.6
StochRSI K / D
53.6 / 64.9
MACD / Sig / Hist
486.144 / 283.024 / 203.120
EMA20 / 60 / 120
15,833 / 15,386 / 14,965
ADX14 / ADX7
23.5 / 45.2
BBW
0.2325
ATR14_n
0.0466
CCI20
121.9
VolChg1d
65.9%
ValChg1d
62.6%
OBV
2,975,300
OBV_Chg3d
-394,563
2026-01-06
종가 16,910.00
RSI14 / RSI2 / RSI7
63.2 / 48.1 / 66.1
StochRSI K / D
66.1 / 76.1
MACD / Sig / Hist
485.362 / 232.241 / 253.121
EMA20 / 60 / 120
15,756 / 15,346 / 14,943
ADX14 / ADX7
21.4 / 41.7
BBW
0.2287
ATR14_n
0.0427
CCI20
145.8
VolChg1d
-50.0%
ValChg1d
-50.6%
OBV
3,064,406
OBV_Chg3d
41,346
2026-01-02
종가 17,750.00
RSI14 / RSI2 / RSI7
74.3 / 99.0 / 86.9
StochRSI K / D
100.0 / 98.3
MACD / Sig / Hist
360.421 / 100.560 / 259.861
EMA20 / 60 / 120
15,478 / 15,224 / 14,806
ADX14 / ADX7
16.9 / 33.0
BBW
0.1943
ATR14_n
0.0397
CCI20
262.8
VolChg1d
481.4%
ValChg1d
549.1%
OBV
3,425,661
OBV_Chg3d
286,286
