클로봇 (466100) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

클로봇

466100

KOSDAQ

42,400.00

기준일: 2025-12-05

-2300 (-5.15%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

3,324,543

코드

466100

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 58.4 · 모멘텀 양호 (RSI2 33.4, RSI7 60.4) 추세 강함 (ADX 33.9) 변동성 낮음 (~0%) 거래대금 상위 (약 1,409.6억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

58.4 / 33.4 / 60.4

RSI 58.4 · 모멘텀 양호 (RSI2 33.4, RSI7 60.4)

StochRSI (K/D)

67.3 / 82.8

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

1,393.87 / 838.66 / 555.21

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

39,929 / 35,580 / 30,547

단기·중기·장기 이동평균 구조

ADX14 / ADX7

33.9 / 45.1

추세 강함 (ADX 33.9)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

7.72%

일 평균 변동폭 (가격 대비 비율)

CCI20

111.1

±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.

33.3%

상승 비율

66.7%

하락 비율

유사 패턴 발생 수: 12회 · 평균 다음날 수익률: +0.07%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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
2025-12-05	42,400.00	58.44	33.42	60.37	67.3	82.8	1,393.8718	838.6611	555.2107	39,928.79	35,579.91	30,547.50	33.9	45.1	0.2758	0.0772	111.1	-43.2%	-46.1%	193,863,405	291,238
2025-12-04	44,700.00	66.10	98.38	78.64	100.0	98.2	1,340.4241	699.8584	640.5657	39,668.67	35,348.72	30,348.29	33.3	44.9	0.2696	0.0722	183.7	161.6%	170.6%	197,187,948	7,401,980
2025-12-03	43,200.00	63.18	95.58	74.29	99.2	96.4	1,018.5500	539.7516	478.7984	39,139.05	35,012.05	29,699.23	31.6	39.9	0.2339	0.0745	165.9	-40.9%	-41.0%	516,467,146	13,993,990
2025-12-02	43,250.00	63.35	98.42	74.72	100.0	93.7	745.6058	420.0520	325.5539	38,711.58	34,734.49	29,472.33	30.1	34.8	0.2202	0.0768	139.8	-69.6%	-68.1%	518,705,325	19,466,810
2025-12-01	41,200.00	59.19	95.96	68.18	100.0	87.3	381.2937	338.6635	42.6303	38,233.86	34,445.83	29,240.77	28.7	29.4	0.2544	0.0819	154.1	284.8%	291.4%	514,919,126	17,745,880
2025-11-28	40,500.00	57.66	94.50	65.57	100.0	74.7	119.4802	328.0059	-208.5257	37,921.63	34,216.87	29,039.77	27.2	23.0	0.3060	0.0744	40.3	56.6%	65.6%	502,473,156	5,986,027
2025-11-27	38,300.00	52.49	87.25	55.82	83.0	49.4	-145.1542	380.1373	-525.2916	37,650.22	34,003.89	28,847.16	27.2	20.4	0.3062	0.0786	-42.4	201.0%	220.2%	499,238,515	1,900,592
2025-11-26	36,000.00	46.10	58.97	40.78	29.0	15.7	-256.8127	511.4602	-768.2729	37,581.82	33,858.25	28,688.29	28.0	20.7	0.3085	0.0831	-109.0	-19.4%	-16.8%	497,173,246	899,454
2025-11-25	34,900.00	42.67	12.59	31.18	0.0	2.5	-161.4122	703.5285	-864.9407	37,748.33	33,785.65	28,565.41	30.2	20.4	0.2993	0.0888	-115.0	-20.1%	-22.9%	496,487,129	-666,117
2025-11-24	36,200.00	45.87	37.93	37.31	9.2	4.9	74.7013	919.7636	-845.0623	38,048.16	33,747.88	28,458.94	32.4	20.8	0.2829	0.0861	-130.2	21.0%	22.5%	497,337,923	-506,747
2025-11-21	35,750.00	44.53	4.77	33.43	0.0	0.7	242.6179	1,131.0292	-888.4114	38,242.70	33,664.76	28,328.84	34.6	18.4	0.2726	0.0881	-144.2	27.2%	22.7%	496,273,792	-337,838
2025-11-20	37,050.00	47.69	20.89	39.48	0.0	1.4	499.2296	1,353.1321	-853.9025	38,505.09	33,594.07	28,204.12	37.1	17.0	0.2586	0.0872	-100.1	-43.9%	-44.0%	497,153,246	-457,861
2025-11-19	37,100.00	47.81	22.34	39.72	0.5	2.7	687.1343	1,566.6077	-879.4733	38,658.26	33,476.92	28,055.45	39.1	18.5	0.2520	0.0902	-97.5	23.4%	23.5%	497,844,670	1,479,061
2025-11-18	37,050.00	47.69	19.54	39.41	0.0	5.0	911.8835	1,786.4760	-874.5925	38,822.28	33,354.10	27,903.44	41.2	20.2	0.2440	0.0901	-107.7	-19.8%	-23.2%	496,611,630	-558,471
2025-11-17	38,700.00	51.42	48.20	46.16	9.4	10.0	1,190.5724	2,005.1241	-814.5517	39,008.84	33,228.82	27,749.71	43.5	22.2	0.2344	0.0880	-34.9	54.8%	57.5%	497,611,107	1,654,705

2025-12-05 종가 42,400.00

RSI14 / RSI2 / RSI7

58.4 / 33.4 / 60.4

StochRSI K / D

67.3 / 82.8

MACD / Sig / Hist

1,393.872 / 838.661 / 555.211

EMA20 / 60 / 120

39,929 / 35,580 / 30,547

ADX14 / ADX7

33.9 / 45.1

BBW

0.2758

ATR14_n

0.0772

CCI20

111.1

VolChg1d

-43.2%

ValChg1d

-46.1%

OBV

193,863,405

OBV_Chg3d

291,238

2025-12-04 종가 44,700.00

RSI14 / RSI2 / RSI7

66.1 / 98.4 / 78.6

StochRSI K / D

100.0 / 98.2

MACD / Sig / Hist

1,340.424 / 699.858 / 640.566

EMA20 / 60 / 120

39,669 / 35,349 / 30,348

ADX14 / ADX7

33.3 / 44.9

BBW

0.2696

ATR14_n

0.0722

CCI20

183.7

VolChg1d

161.6%

ValChg1d

170.6%

OBV

197,187,948

OBV_Chg3d

7,401,980

2025-12-03 종가 43,200.00

RSI14 / RSI2 / RSI7

63.2 / 95.6 / 74.3

StochRSI K / D

99.2 / 96.4

MACD / Sig / Hist

1,018.550 / 539.752 / 478.798

EMA20 / 60 / 120

39,139 / 35,012 / 29,699

ADX14 / ADX7

31.6 / 39.9

BBW

0.2339

ATR14_n

0.0745

CCI20

165.9

VolChg1d

-40.9%

ValChg1d

-41.0%

OBV

516,467,146

OBV_Chg3d

13,993,990

2025-12-02 종가 43,250.00

RSI14 / RSI2 / RSI7

63.4 / 98.4 / 74.7

StochRSI K / D

100.0 / 93.7

MACD / Sig / Hist

745.606 / 420.052 / 325.554

EMA20 / 60 / 120

38,712 / 34,734 / 29,472

ADX14 / ADX7

30.1 / 34.8

BBW

0.2202

ATR14_n

0.0768

CCI20

139.8

VolChg1d

-69.6%

ValChg1d

-68.1%

OBV

518,705,325

OBV_Chg3d

19,466,810

2025-12-01 종가 41,200.00

RSI14 / RSI2 / RSI7

59.2 / 96.0 / 68.2

StochRSI K / D

100.0 / 87.3

MACD / Sig / Hist

381.294 / 338.664 / 42.630

EMA20 / 60 / 120

38,234 / 34,446 / 29,241

ADX14 / ADX7

28.7 / 29.4

BBW

0.2544

ATR14_n

0.0819

CCI20

154.1

VolChg1d

284.8%

ValChg1d

291.4%

OBV

514,919,126

OBV_Chg3d

17,745,880

2025-11-28 종가 40,500.00

RSI14 / RSI2 / RSI7

57.7 / 94.5 / 65.6

StochRSI K / D

100.0 / 74.7

MACD / Sig / Hist

119.480 / 328.006 / -208.526

EMA20 / 60 / 120

37,922 / 34,217 / 29,040

ADX14 / ADX7

27.2 / 23.0

BBW

0.3060

ATR14_n

0.0744

CCI20

40.3

VolChg1d

56.6%

ValChg1d

65.6%

OBV

502,473,156

OBV_Chg3d

5,986,027

2025-11-27 종가 38,300.00

RSI14 / RSI2 / RSI7

52.5 / 87.3 / 55.8

StochRSI K / D

83.0 / 49.4

MACD / Sig / Hist

-145.154 / 380.137 / -525.292

EMA20 / 60 / 120

37,650 / 34,004 / 28,847

ADX14 / ADX7

27.2 / 20.4

BBW

0.3062

ATR14_n

0.0786

CCI20

-42.4

VolChg1d

201.0%

ValChg1d

220.2%

OBV

499,238,515

OBV_Chg3d

1,900,592

2025-11-26 종가 36,000.00

RSI14 / RSI2 / RSI7

46.1 / 59.0 / 40.8

StochRSI K / D

29.0 / 15.7

MACD / Sig / Hist

-256.813 / 511.460 / -768.273

EMA20 / 60 / 120

37,582 / 33,858 / 28,688

ADX14 / ADX7

28.0 / 20.7

BBW

0.3085

ATR14_n

0.0831

CCI20

-109.0

VolChg1d

-19.4%

ValChg1d

-16.8%

OBV

497,173,246

OBV_Chg3d

899,454

2025-11-25 종가 34,900.00

RSI14 / RSI2 / RSI7

42.7 / 12.6 / 31.2

StochRSI K / D

0.0 / 2.5

MACD / Sig / Hist

-161.412 / 703.529 / -864.941

EMA20 / 60 / 120

37,748 / 33,786 / 28,565

ADX14 / ADX7

30.2 / 20.4

BBW

0.2993

ATR14_n

0.0888

CCI20

-115.0

VolChg1d

-20.1%

ValChg1d

-22.9%

OBV

496,487,129

OBV_Chg3d

-666,117

2025-11-24 종가 36,200.00

RSI14 / RSI2 / RSI7

45.9 / 37.9 / 37.3

StochRSI K / D

9.2 / 4.9

MACD / Sig / Hist

74.701 / 919.764 / -845.062

EMA20 / 60 / 120

38,048 / 33,748 / 28,459

ADX14 / ADX7

32.4 / 20.8

BBW

0.2829

ATR14_n

0.0861

CCI20

-130.2

VolChg1d

21.0%

ValChg1d

22.5%

OBV

497,337,923

OBV_Chg3d

-506,747

2025-11-21 종가 35,750.00

RSI14 / RSI2 / RSI7

44.5 / 4.8 / 33.4

StochRSI K / D

0.0 / 0.7

MACD / Sig / Hist

242.618 / 1,131.029 / -888.411

EMA20 / 60 / 120

38,243 / 33,665 / 28,329

ADX14 / ADX7

34.6 / 18.4

BBW

0.2726

ATR14_n

0.0881

CCI20

-144.2

VolChg1d

27.2%

ValChg1d

22.7%

OBV

496,273,792

OBV_Chg3d

-337,838

2025-11-20 종가 37,050.00

RSI14 / RSI2 / RSI7

47.7 / 20.9 / 39.5

StochRSI K / D

0.0 / 1.4

MACD / Sig / Hist

499.230 / 1,353.132 / -853.903

EMA20 / 60 / 120

38,505 / 33,594 / 28,204

ADX14 / ADX7

37.1 / 17.0

BBW

0.2586

ATR14_n

0.0872

CCI20

-100.1

VolChg1d

-43.9%

ValChg1d

-44.0%

OBV

497,153,246

OBV_Chg3d

-457,861

2025-11-19 종가 37,100.00

RSI14 / RSI2 / RSI7

47.8 / 22.3 / 39.7

StochRSI K / D

0.5 / 2.7

MACD / Sig / Hist

687.134 / 1,566.608 / -879.473

EMA20 / 60 / 120

38,658 / 33,477 / 28,055

ADX14 / ADX7

39.1 / 18.5

BBW

0.2520

ATR14_n

0.0902

CCI20

-97.5

VolChg1d

23.4%

ValChg1d

23.5%

OBV

497,844,670

OBV_Chg3d

1,479,061

2025-11-18 종가 37,050.00

RSI14 / RSI2 / RSI7

47.7 / 19.5 / 39.4

StochRSI K / D

0.0 / 5.0

MACD / Sig / Hist

911.884 / 1,786.476 / -874.593

EMA20 / 60 / 120

38,822 / 33,354 / 27,903

ADX14 / ADX7

41.2 / 20.2

BBW

0.2440

ATR14_n

0.0901

CCI20

-107.7

VolChg1d

-19.8%

ValChg1d

-23.2%

OBV

496,611,630

OBV_Chg3d

-558,471

2025-11-17 종가 38,700.00

RSI14 / RSI2 / RSI7

51.4 / 48.2 / 46.2

StochRSI K / D

9.4 / 10.0

MACD / Sig / Hist

1,190.572 / 2,005.124 / -814.552

EMA20 / 60 / 120

39,009 / 33,229 / 27,750

ADX14 / ADX7

43.5 / 22.2

BBW

0.2344

ATR14_n

0.0880

CCI20

-34.9

VolChg1d

54.8%

ValChg1d

57.5%

OBV

497,611,107

OBV_Chg3d

1,654,705

클로봇 (466100) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색