예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
대신밸류리츠
0030R0
KOSPI
4,500.00
기준일: 2026-01-23
+0 (+0.00%)
전일 종가 대비
시장
KOSPI
최근 거래량
13,194
코드
0030R0
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 46.5 · 중립 (RSI2 44.1, RSI7 44.9)
추세 약함/조정 (ADX 14.2)
변동성 낮음 (~0%)
거래대금 보통 (약 0.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
46.5 / 44.1 / 44.9
RSI 46.5 · 중립 (RSI2 44.1, RSI7 44.9)
StochRSI (K/D)
27.1 / 27.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-9.53 / -8.33 / -1.20
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,515 / 4,512 / 4,496
단기·중기·장기 이동평균 구조
ADX14 / ADX7
14.2 / 11.4
추세 약함/조정 (ADX 14.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
1.38%
일 평균 변동폭 (가격 대비 비율)
CCI20
-27.0
±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.
50%
상승 비율
40%
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 | 4,500.00 | 46.45 | 44.14 | 44.87 | 27.1 | 27.5 | -9.5290 | -8.3265 | -1.2025 | 4,515.17 | 4,511.69 | 4,495.62 | 14.2 | 11.4 | 0.0297 | 0.0138 | -27.0 | -76.9% | -76.9% | -1,182,096 | 27,581 |
| 2026-01-22 | 4,500.00 | 46.45 | 44.14 | 44.87 | 27.1 | 27.9 | -9.4043 | -8.0259 | -1.3784 | 4,516.76 | 4,512.09 | 4,495.55 | 15.0 | 12.1 | 0.0308 | 0.0144 | -15.4 | 93.4% | 93.6% | -1,182,096 | 110,962 |
| 2026-01-21 | 4,495.00 | 45.55 | 24.82 | 42.62 | 22.3 | 28.6 | -9.1084 | -7.6813 | -1.4271 | 4,518.53 | 4,512.50 | 4,495.47 | 15.9 | 12.9 | 0.0315 | 0.0148 | -28.6 | -64.6% | -64.7% | -1,239,210 | -32,231 |
| 2026-01-20 | 4,510.00 | 47.78 | 51.57 | 47.63 | 34.3 | 34.9 | -8.0891 | -7.3245 | -0.7645 | 4,521.00 | 4,513.09 | 4,495.48 | 16.6 | 14.6 | 0.0314 | 0.0154 | 6.8 | -3.1% | -2.9% | -1,209,677 | -29,886 |
| 2026-01-19 | 4,500.00 | 46.15 | 24.41 | 43.86 | 25.8 | 35.6 | -8.1977 | -7.1334 | -1.0643 | 4,522.16 | 4,513.20 | 4,495.24 | 17.4 | 16.7 | 0.0314 | 0.0160 | 2.5 | 216.6% | 215.2% | -1,293,058 | -60,083 |
| 2026-01-16 | 4,520.00 | 49.00 | 55.59 | 50.04 | 46.6 | 45.4 | -7.1989 | -6.8673 | -0.3316 | 4,524.49 | 4,513.65 | 4,495.16 | 18.3 | 19.1 | 0.0316 | 0.0162 | 36.8 | -48.9% | -49.0% | -1,206,979 | 68,241 |
| 2026-01-15 | 4,530.00 | 50.44 | 81.67 | 53.25 | 53.7 | 44.2 | -7.8558 | -6.7844 | -1.0714 | 4,524.97 | 4,513.43 | 4,494.74 | 19.5 | 19.9 | 0.0317 | 0.0167 | 17.5 | 25.9% | 26.6% | -1,179,791 | 61,070 |
| 2026-01-14 | 4,505.00 | 46.80 | 55.68 | 45.79 | 36.8 | 34.7 | -9.5981 | -6.5166 | -3.0815 | 4,524.44 | 4,512.87 | 4,494.15 | 20.6 | 22.5 | 0.0317 | 0.0174 | -20.5 | 23.0% | 23.2% | -1,232,975 | 88,171 |
| 2026-01-13 | 4,495.00 | 45.31 | 38.15 | 42.65 | 29.6 | 32.6 | -9.1369 | -5.7462 | -3.3907 | 4,526.48 | 4,513.14 | 4,493.96 | 21.7 | 25.6 | 0.0345 | 0.0179 | -51.4 | -57.2% | -57.3% | -1,275,220 | -13,802 |
| 2026-01-12 | 4,505.00 | 46.52 | 47.56 | 44.88 | 35.4 | 35.6 | -7.3971 | -4.8985 | -2.4985 | 4,529.80 | 4,513.75 | 4,493.95 | 22.4 | 27.9 | 0.0450 | 0.0189 | -81.9 | 34.4% | 35.5% | -1,240,861 | -111,203 |
| 2026-01-09 | 4,470.00 | 41.42 | 7.73 | 34.63 | 10.9 | 35.8 | -6.0870 | -4.2739 | -1.8131 | 4,532.41 | 4,514.05 | 4,493.76 | 23.0 | 30.2 | 0.0537 | 0.0195 | -50.0 | -54.7% | -55.3% | -1,321,146 | -249,018 |
| 2026-01-08 | 4,530.00 | 48.83 | 22.14 | 47.64 | 46.5 | 60.7 | -0.7628 | -3.8206 | 3.0579 | 4,538.98 | 4,515.54 | 4,494.16 | 24.1 | 34.8 | 0.0585 | 0.0189 | 1.9 | 129.0% | 127.5% | -1,261,418 | -163,136 |
| 2026-01-07 | 4,560.00 | 53.25 | 41.49 | 56.79 | 67.7 | 74.9 | -0.0651 | -4.5851 | 4.5200 | 4,539.92 | 4,515.05 | 4,493.56 | 25.7 | 38.3 | 0.0634 | 0.0187 | 21.7 | 120.0% | 118.1% | -1,129,658 | 24,898 |
| 2026-01-06 | 4,600.00 | 59.96 | 99.40 | 72.76 | 100.0 | 82.1 | -2.2282 | -5.7151 | 3.4869 | 4,537.81 | 4,513.53 | 4,492.44 | 27.3 | 38.4 | 0.0744 | 0.0188 | 35.6 | -53.5% | -53.3% | -1,072,128 | 116,782 |
| 2026-01-02 | 4,520.00 | 48.55 | 95.29 | 52.18 | 39.1 | 28.2 | -15.5425 | -5.9762 | -9.5663 | 4,526.13 | 4,508.24 | 4,489.13 | 30.9 | 37.9 | 0.0825 | 0.0195 | -40.7 | 90.3% | 90.7% | -1,154,556 | 120,090 |
2026-01-23
종가 4,500.00
RSI14 / RSI2 / RSI7
46.5 / 44.1 / 44.9
StochRSI K / D
27.1 / 27.5
MACD / Sig / Hist
-9.529 / -8.327 / -1.203
EMA20 / 60 / 120
4,515 / 4,512 / 4,496
ADX14 / ADX7
14.2 / 11.4
BBW
0.0297
ATR14_n
0.0138
CCI20
-27.0
VolChg1d
-76.9%
ValChg1d
-76.9%
OBV
-1,182,096
OBV_Chg3d
27,581
2026-01-22
종가 4,500.00
RSI14 / RSI2 / RSI7
46.5 / 44.1 / 44.9
StochRSI K / D
27.1 / 27.9
MACD / Sig / Hist
-9.404 / -8.026 / -1.378
EMA20 / 60 / 120
4,517 / 4,512 / 4,496
ADX14 / ADX7
15.0 / 12.1
BBW
0.0308
ATR14_n
0.0144
CCI20
-15.4
VolChg1d
93.4%
ValChg1d
93.6%
OBV
-1,182,096
OBV_Chg3d
110,962
2026-01-21
종가 4,495.00
RSI14 / RSI2 / RSI7
45.6 / 24.8 / 42.6
StochRSI K / D
22.3 / 28.6
MACD / Sig / Hist
-9.108 / -7.681 / -1.427
EMA20 / 60 / 120
4,519 / 4,513 / 4,495
ADX14 / ADX7
15.9 / 12.9
BBW
0.0315
ATR14_n
0.0148
CCI20
-28.6
VolChg1d
-64.6%
ValChg1d
-64.7%
OBV
-1,239,210
OBV_Chg3d
-32,231
2026-01-20
종가 4,510.00
RSI14 / RSI2 / RSI7
47.8 / 51.6 / 47.6
StochRSI K / D
34.3 / 34.9
MACD / Sig / Hist
-8.089 / -7.325 / -0.765
EMA20 / 60 / 120
4,521 / 4,513 / 4,495
ADX14 / ADX7
16.6 / 14.6
BBW
0.0314
ATR14_n
0.0154
CCI20
6.8
VolChg1d
-3.1%
ValChg1d
-2.9%
OBV
-1,209,677
OBV_Chg3d
-29,886
2026-01-19
종가 4,500.00
RSI14 / RSI2 / RSI7
46.2 / 24.4 / 43.9
StochRSI K / D
25.8 / 35.6
MACD / Sig / Hist
-8.198 / -7.133 / -1.064
EMA20 / 60 / 120
4,522 / 4,513 / 4,495
ADX14 / ADX7
17.4 / 16.7
BBW
0.0314
ATR14_n
0.0160
CCI20
2.5
VolChg1d
216.6%
ValChg1d
215.2%
OBV
-1,293,058
OBV_Chg3d
-60,083
2026-01-16
종가 4,520.00
RSI14 / RSI2 / RSI7
49.0 / 55.6 / 50.0
StochRSI K / D
46.6 / 45.4
MACD / Sig / Hist
-7.199 / -6.867 / -0.332
EMA20 / 60 / 120
4,524 / 4,514 / 4,495
ADX14 / ADX7
18.3 / 19.1
BBW
0.0316
ATR14_n
0.0162
CCI20
36.8
VolChg1d
-48.9%
ValChg1d
-49.0%
OBV
-1,206,979
OBV_Chg3d
68,241
2026-01-15
종가 4,530.00
RSI14 / RSI2 / RSI7
50.4 / 81.7 / 53.3
StochRSI K / D
53.7 / 44.2
MACD / Sig / Hist
-7.856 / -6.784 / -1.071
EMA20 / 60 / 120
4,525 / 4,513 / 4,495
ADX14 / ADX7
19.5 / 19.9
BBW
0.0317
ATR14_n
0.0167
CCI20
17.5
VolChg1d
25.9%
ValChg1d
26.6%
OBV
-1,179,791
OBV_Chg3d
61,070
2026-01-14
종가 4,505.00
RSI14 / RSI2 / RSI7
46.8 / 55.7 / 45.8
StochRSI K / D
36.8 / 34.7
MACD / Sig / Hist
-9.598 / -6.517 / -3.082
EMA20 / 60 / 120
4,524 / 4,513 / 4,494
ADX14 / ADX7
20.6 / 22.5
BBW
0.0317
ATR14_n
0.0174
CCI20
-20.5
VolChg1d
23.0%
ValChg1d
23.2%
OBV
-1,232,975
OBV_Chg3d
88,171
2026-01-13
종가 4,495.00
RSI14 / RSI2 / RSI7
45.3 / 38.2 / 42.7
StochRSI K / D
29.6 / 32.6
MACD / Sig / Hist
-9.137 / -5.746 / -3.391
EMA20 / 60 / 120
4,526 / 4,513 / 4,494
ADX14 / ADX7
21.7 / 25.6
BBW
0.0345
ATR14_n
0.0179
CCI20
-51.4
VolChg1d
-57.2%
ValChg1d
-57.3%
OBV
-1,275,220
OBV_Chg3d
-13,802
2026-01-12
종가 4,505.00
RSI14 / RSI2 / RSI7
46.5 / 47.6 / 44.9
StochRSI K / D
35.4 / 35.6
MACD / Sig / Hist
-7.397 / -4.899 / -2.499
EMA20 / 60 / 120
4,530 / 4,514 / 4,494
ADX14 / ADX7
22.4 / 27.9
BBW
0.0450
ATR14_n
0.0189
CCI20
-81.9
VolChg1d
34.4%
ValChg1d
35.5%
OBV
-1,240,861
OBV_Chg3d
-111,203
2026-01-09
종가 4,470.00
RSI14 / RSI2 / RSI7
41.4 / 7.7 / 34.6
StochRSI K / D
10.9 / 35.8
MACD / Sig / Hist
-6.087 / -4.274 / -1.813
EMA20 / 60 / 120
4,532 / 4,514 / 4,494
ADX14 / ADX7
23.0 / 30.2
BBW
0.0537
ATR14_n
0.0195
CCI20
-50.0
VolChg1d
-54.7%
ValChg1d
-55.3%
OBV
-1,321,146
OBV_Chg3d
-249,018
2026-01-08
종가 4,530.00
RSI14 / RSI2 / RSI7
48.8 / 22.1 / 47.6
StochRSI K / D
46.5 / 60.7
MACD / Sig / Hist
-0.763 / -3.821 / 3.058
EMA20 / 60 / 120
4,539 / 4,516 / 4,494
ADX14 / ADX7
24.1 / 34.8
BBW
0.0585
ATR14_n
0.0189
CCI20
1.9
VolChg1d
129.0%
ValChg1d
127.5%
OBV
-1,261,418
OBV_Chg3d
-163,136
2026-01-07
종가 4,560.00
RSI14 / RSI2 / RSI7
53.3 / 41.5 / 56.8
StochRSI K / D
67.7 / 74.9
MACD / Sig / Hist
-0.065 / -4.585 / 4.520
EMA20 / 60 / 120
4,540 / 4,515 / 4,494
ADX14 / ADX7
25.7 / 38.3
BBW
0.0634
ATR14_n
0.0187
CCI20
21.7
VolChg1d
120.0%
ValChg1d
118.1%
OBV
-1,129,658
OBV_Chg3d
24,898
2026-01-06
종가 4,600.00
RSI14 / RSI2 / RSI7
60.0 / 99.4 / 72.8
StochRSI K / D
100.0 / 82.1
MACD / Sig / Hist
-2.228 / -5.715 / 3.487
EMA20 / 60 / 120
4,538 / 4,514 / 4,492
ADX14 / ADX7
27.3 / 38.4
BBW
0.0744
ATR14_n
0.0188
CCI20
35.6
VolChg1d
-53.5%
ValChg1d
-53.3%
OBV
-1,072,128
OBV_Chg3d
116,782
2026-01-02
종가 4,520.00
RSI14 / RSI2 / RSI7
48.6 / 95.3 / 52.2
StochRSI K / D
39.1 / 28.2
MACD / Sig / Hist
-15.543 / -5.976 / -9.566
EMA20 / 60 / 120
4,526 / 4,508 / 4,489
ADX14 / ADX7
30.9 / 37.9
BBW
0.0825
ATR14_n
0.0195
CCI20
-40.7
VolChg1d
90.3%
ValChg1d
90.7%
OBV
-1,154,556
OBV_Chg3d
120,090
