예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
모델솔루션
417970
KOSDAQ
25,000.00
기준일: 2026-01-23
-700 (-2.72%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
203,649
코드
417970
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 48.5 · 중립 (RSI2 12.2, RSI7 41.2)
추세 약함/조정 (ADX 42.2)
변동성 낮음 (~0%)
거래대금 양호 (약 50.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
48.5 / 12.2 / 41.2
RSI 48.5 · 중립 (RSI2 12.2, RSI7 41.2)
StochRSI (K/D)
1.8 / 19.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
687.92 / 930.08 / -242.16
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
25,920 / 22,756 / 19,190
단기·중기·장기 이동평균 구조
ADX14 / ADX7
42.2 / 30.7
추세 약함/조정 (ADX 42.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
10.53%
일 평균 변동폭 (가격 대비 비율)
CCI20
-93.4
±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.
64.5%
상승 비율
32.3%
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 | 25,000.00 | 48.46 | 12.24 | 41.20 | 1.8 | 19.7 | 687.9174 | 930.0814 | -242.1640 | 25,919.73 | 22,755.64 | 19,189.63 | 42.2 | 30.7 | 0.2005 | 0.1053 | -93.4 | -20.9% | -23.0% | 22,397,099 | -118,849 |
| 2026-01-22 | 25,700.00 | 50.61 | 18.82 | 45.15 | 17.6 | 37.7 | 868.3323 | 990.6224 | -122.2901 | 26,016.55 | 22,679.56 | 19,091.98 | 43.8 | 35.8 | 0.2084 | 0.1057 | 3.0 | -24.8% | -29.2% | 22,600,748 | -214,974 |
| 2026-01-21 | 27,300.00 | 55.86 | 48.78 | 55.59 | 56.0 | 57.8 | 1,014.7043 | 1,021.1949 | -6.4907 | 26,049.87 | 22,577.17 | 18,980.92 | 44.6 | 38.2 | 0.2085 | 0.0993 | 48.0 | 14.1% | 15.8% | 22,858,093 | 436,240 |
| 2026-01-20 | 26,900.00 | 54.77 | 36.06 | 53.27 | 48.1 | 59.5 | 1,023.8597 | 1,022.8176 | 1.0421 | 25,918.27 | 22,417.08 | 18,841.10 | 45.5 | 40.6 | 0.2111 | 0.1004 | 90.8 | -23.9% | -29.2% | 22,515,948 | 1,470,128 |
| 2026-01-19 | 28,900.00 | 61.85 | 95.14 | 68.60 | 100.0 | 71.0 | 1,061.3787 | 1,022.5549 | 38.8238 | 25,814.93 | 22,265.53 | 18,709.20 | 45.8 | 40.9 | 0.2193 | 0.0917 | 160.2 | -71.4% | -69.7% | 22,832,907 | 2,071,977 |
| 2026-01-16 | 27,300.00 | 57.80 | 85.89 | 60.88 | 50.6 | 42.0 | 890.1971 | 1,012.8539 | -122.6568 | 25,490.19 | 22,039.41 | 18,526.33 | 45.1 | 36.7 | 0.2242 | 0.0990 | 162.1 | 355.5% | 368.4% | 22,447,701 | 1,492,471 |
| 2026-01-15 | 26,550.00 | 55.75 | 74.54 | 56.60 | 39.8 | 33.4 | 821.6639 | 1,043.5181 | -221.8542 | 25,299.68 | 21,861.08 | 18,378.87 | 44.4 | 31.7 | 0.2257 | 0.0947 | 47.0 | 62.7% | 68.8% | 21,071,668 | 421,837 |
| 2026-01-14 | 25,600.00 | 53.07 | 48.11 | 50.74 | 25.6 | 27.1 | 798.6028 | 1,098.9816 | -300.3788 | 25,168.07 | 21,702.14 | 18,241.54 | 45.0 | 31.4 | 0.2244 | 0.0992 | 30.3 | -39.2% | -41.0% | 20,769,593 | -29,995 |
| 2026-01-13 | 26,350.00 | 55.53 | 81.50 | 55.84 | 38.6 | 28.5 | 854.2693 | 1,174.0610 | -319.7918 | 25,122.60 | 21,573.45 | 18,149.47 | 45.4 | 30.6 | 0.2252 | 0.0972 | 42.6 | 103.9% | 116.7% | 20,939,737 | 339,050 |
| 2026-01-12 | 24,800.00 | 51.18 | 34.61 | 46.27 | 15.7 | 18.4 | 836.5273 | 1,253.9862 | -417.4588 | 24,993.41 | 21,416.84 | 18,061.09 | 46.0 | 30.0 | 0.2236 | 0.1035 | -43.1 | -18.4% | -19.5% | 20,589,547 | -175,210 |
| 2026-01-09 | 25,150.00 | 52.26 | 48.49 | 48.30 | 21.3 | 21.2 | 959.5519 | 1,358.3522 | -398.8003 | 25,013.76 | 21,301.83 | 17,944.67 | 47.2 | 32.5 | 0.2270 | 0.1049 | -24.2 | -12.2% | -11.5% | 20,775,202 | 467,687 |
| 2026-01-08 | 24,950.00 | 51.72 | 41.82 | 47.17 | 18.5 | 21.1 | 1,066.9815 | 1,458.0523 | -391.0708 | 24,999.42 | 21,171.38 | 17,823.57 | 48.3 | 35.2 | 0.2303 | 0.1069 | 8.1 | -57.7% | -59.4% | 20,591,794 | -22,208 |
| 2026-01-07 | 26,000.00 | 54.72 | 63.32 | 52.33 | 34.3 | 23.7 | 1,208.9446 | 1,555.8200 | -346.8755 | 25,004.63 | 21,043.29 | 17,703.80 | 49.5 | 38.0 | 0.2329 | 0.1004 | -11.9 | 60.9% | 77.6% | 20,800,655 | 23,277 |
| 2026-01-06 | 23,550.00 | 48.21 | 8.38 | 38.97 | 0.0 | 13.0 | 1,265.6448 | 1,642.5352 | -376.8904 | 24,899.85 | 20,876.10 | 17,572.00 | 51.1 | 43.0 | 0.2323 | 0.1073 | -74.1 | 87.6% | 71.6% | 20,291,353 | -312,281 |
| 2026-01-02 | 26,800.00 | 58.29 | 50.19 | 55.98 | 39.2 | 35.8 | 1,709.5446 | 1,778.7288 | -69.1842 | 24,967.41 | 20,606.11 | 17,229.33 | 53.6 | 51.9 | 0.2334 | 0.0931 | 68.8 | -28.9% | -27.3% | 20,851,020 | -372,027 |
2026-01-23
종가 25,000.00
RSI14 / RSI2 / RSI7
48.5 / 12.2 / 41.2
StochRSI K / D
1.8 / 19.7
MACD / Sig / Hist
687.917 / 930.081 / -242.164
EMA20 / 60 / 120
25,920 / 22,756 / 19,190
ADX14 / ADX7
42.2 / 30.7
BBW
0.2005
ATR14_n
0.1053
CCI20
-93.4
VolChg1d
-20.9%
ValChg1d
-23.0%
OBV
22,397,099
OBV_Chg3d
-118,849
2026-01-22
종가 25,700.00
RSI14 / RSI2 / RSI7
50.6 / 18.8 / 45.2
StochRSI K / D
17.6 / 37.7
MACD / Sig / Hist
868.332 / 990.622 / -122.290
EMA20 / 60 / 120
26,017 / 22,680 / 19,092
ADX14 / ADX7
43.8 / 35.8
BBW
0.2084
ATR14_n
0.1057
CCI20
3.0
VolChg1d
-24.8%
ValChg1d
-29.2%
OBV
22,600,748
OBV_Chg3d
-214,974
2026-01-21
종가 27,300.00
RSI14 / RSI2 / RSI7
55.9 / 48.8 / 55.6
StochRSI K / D
56.0 / 57.8
MACD / Sig / Hist
1,014.704 / 1,021.195 / -6.491
EMA20 / 60 / 120
26,050 / 22,577 / 18,981
ADX14 / ADX7
44.6 / 38.2
BBW
0.2085
ATR14_n
0.0993
CCI20
48.0
VolChg1d
14.1%
ValChg1d
15.8%
OBV
22,858,093
OBV_Chg3d
436,240
2026-01-20
종가 26,900.00
RSI14 / RSI2 / RSI7
54.8 / 36.1 / 53.3
StochRSI K / D
48.1 / 59.5
MACD / Sig / Hist
1,023.860 / 1,022.818 / 1.042
EMA20 / 60 / 120
25,918 / 22,417 / 18,841
ADX14 / ADX7
45.5 / 40.6
BBW
0.2111
ATR14_n
0.1004
CCI20
90.8
VolChg1d
-23.9%
ValChg1d
-29.2%
OBV
22,515,948
OBV_Chg3d
1,470,128
2026-01-19
종가 28,900.00
RSI14 / RSI2 / RSI7
61.9 / 95.1 / 68.6
StochRSI K / D
100.0 / 71.0
MACD / Sig / Hist
1,061.379 / 1,022.555 / 38.824
EMA20 / 60 / 120
25,815 / 22,266 / 18,709
ADX14 / ADX7
45.8 / 40.9
BBW
0.2193
ATR14_n
0.0917
CCI20
160.2
VolChg1d
-71.4%
ValChg1d
-69.7%
OBV
22,832,907
OBV_Chg3d
2,071,977
2026-01-16
종가 27,300.00
RSI14 / RSI2 / RSI7
57.8 / 85.9 / 60.9
StochRSI K / D
50.6 / 42.0
MACD / Sig / Hist
890.197 / 1,012.854 / -122.657
EMA20 / 60 / 120
25,490 / 22,039 / 18,526
ADX14 / ADX7
45.1 / 36.7
BBW
0.2242
ATR14_n
0.0990
CCI20
162.1
VolChg1d
355.5%
ValChg1d
368.4%
OBV
22,447,701
OBV_Chg3d
1,492,471
2026-01-15
종가 26,550.00
RSI14 / RSI2 / RSI7
55.8 / 74.5 / 56.6
StochRSI K / D
39.8 / 33.4
MACD / Sig / Hist
821.664 / 1,043.518 / -221.854
EMA20 / 60 / 120
25,300 / 21,861 / 18,379
ADX14 / ADX7
44.4 / 31.7
BBW
0.2257
ATR14_n
0.0947
CCI20
47.0
VolChg1d
62.7%
ValChg1d
68.8%
OBV
21,071,668
OBV_Chg3d
421,837
2026-01-14
종가 25,600.00
RSI14 / RSI2 / RSI7
53.1 / 48.1 / 50.7
StochRSI K / D
25.6 / 27.1
MACD / Sig / Hist
798.603 / 1,098.982 / -300.379
EMA20 / 60 / 120
25,168 / 21,702 / 18,242
ADX14 / ADX7
45.0 / 31.4
BBW
0.2244
ATR14_n
0.0992
CCI20
30.3
VolChg1d
-39.2%
ValChg1d
-41.0%
OBV
20,769,593
OBV_Chg3d
-29,995
2026-01-13
종가 26,350.00
RSI14 / RSI2 / RSI7
55.5 / 81.5 / 55.8
StochRSI K / D
38.6 / 28.5
MACD / Sig / Hist
854.269 / 1,174.061 / -319.792
EMA20 / 60 / 120
25,123 / 21,573 / 18,149
ADX14 / ADX7
45.4 / 30.6
BBW
0.2252
ATR14_n
0.0972
CCI20
42.6
VolChg1d
103.9%
ValChg1d
116.7%
OBV
20,939,737
OBV_Chg3d
339,050
2026-01-12
종가 24,800.00
RSI14 / RSI2 / RSI7
51.2 / 34.6 / 46.3
StochRSI K / D
15.7 / 18.4
MACD / Sig / Hist
836.527 / 1,253.986 / -417.459
EMA20 / 60 / 120
24,993 / 21,417 / 18,061
ADX14 / ADX7
46.0 / 30.0
BBW
0.2236
ATR14_n
0.1035
CCI20
-43.1
VolChg1d
-18.4%
ValChg1d
-19.5%
OBV
20,589,547
OBV_Chg3d
-175,210
2026-01-09
종가 25,150.00
RSI14 / RSI2 / RSI7
52.3 / 48.5 / 48.3
StochRSI K / D
21.3 / 21.2
MACD / Sig / Hist
959.552 / 1,358.352 / -398.800
EMA20 / 60 / 120
25,014 / 21,302 / 17,945
ADX14 / ADX7
47.2 / 32.5
BBW
0.2270
ATR14_n
0.1049
CCI20
-24.2
VolChg1d
-12.2%
ValChg1d
-11.5%
OBV
20,775,202
OBV_Chg3d
467,687
2026-01-08
종가 24,950.00
RSI14 / RSI2 / RSI7
51.7 / 41.8 / 47.2
StochRSI K / D
18.5 / 21.1
MACD / Sig / Hist
1,066.982 / 1,458.052 / -391.071
EMA20 / 60 / 120
24,999 / 21,171 / 17,824
ADX14 / ADX7
48.3 / 35.2
BBW
0.2303
ATR14_n
0.1069
CCI20
8.1
VolChg1d
-57.7%
ValChg1d
-59.4%
OBV
20,591,794
OBV_Chg3d
-22,208
2026-01-07
종가 26,000.00
RSI14 / RSI2 / RSI7
54.7 / 63.3 / 52.3
StochRSI K / D
34.3 / 23.7
MACD / Sig / Hist
1,208.945 / 1,555.820 / -346.876
EMA20 / 60 / 120
25,005 / 21,043 / 17,704
ADX14 / ADX7
49.5 / 38.0
BBW
0.2329
ATR14_n
0.1004
CCI20
-11.9
VolChg1d
60.9%
ValChg1d
77.6%
OBV
20,800,655
OBV_Chg3d
23,277
2026-01-06
종가 23,550.00
RSI14 / RSI2 / RSI7
48.2 / 8.4 / 39.0
StochRSI K / D
0.0 / 13.0
MACD / Sig / Hist
1,265.645 / 1,642.535 / -376.890
EMA20 / 60 / 120
24,900 / 20,876 / 17,572
ADX14 / ADX7
51.1 / 43.0
BBW
0.2323
ATR14_n
0.1073
CCI20
-74.1
VolChg1d
87.6%
ValChg1d
71.6%
OBV
20,291,353
OBV_Chg3d
-312,281
2026-01-02
종가 26,800.00
RSI14 / RSI2 / RSI7
58.3 / 50.2 / 56.0
StochRSI K / D
39.2 / 35.8
MACD / Sig / Hist
1,709.545 / 1,778.729 / -69.184
EMA20 / 60 / 120
24,967 / 20,606 / 17,229
ADX14 / ADX7
53.6 / 51.9
BBW
0.2334
ATR14_n
0.0931
CCI20
68.8
VolChg1d
-28.9%
ValChg1d
-27.3%
OBV
20,851,020
OBV_Chg3d
-372,027
