일정실업 (008500) - 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.

일정실업

008500

KOSPI

3,150.00

기준일: 2026-01-23

-60 (-1.87%) 전일 종가 대비

시장

KOSPI

최근 거래량

29,896

코드

008500

사이트

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

RSI 25.2 · 침체 (RSI2 10.1, RSI7 30.6) 추세 약함/조정 (ADX 39.9) 변동성 낮음 (~0%) 거래대금 보통 (약 0.9억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

25.2 / 10.1 / 30.6

RSI 25.2 · 침체 (RSI2 10.1, RSI7 30.6)

StochRSI (K/D)

76.2 / 81.5

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

-1,670.42 / -2,190.56 / 520.14

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

4,240 / 8,719 / 10,905

단기·중기·장기 이동평균 구조

ADX14 / ADX7

39.9 / 24.7

추세 약함/조정 (ADX 39.9)

BBW

0.01%

변동성 낮음 (~0%)

ATR14_n

17.97%

일 평균 변동폭 (가격 대비 비율)

CCI20

1.8

±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.

41.7%

상승 비율

58.3%

하락 비율

유사 패턴 발생 수: 12회 · 평균 다음날 수익률: +0.93%

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
2026-01-23	3,150.00	25.17	10.13	30.60	76.2	81.5	-1,670.4163	-2,190.5563	520.1400	4,240.24	8,719.39	10,904.63	39.9	24.7	0.2126	0.1797	1.8	-60.1%	-60.8%	-3,218,734	-323,772
2026-01-22	3,210.00	25.50	15.29	32.55	80.5	86.9	-1,776.9809	-2,320.5913	543.6103	4,355.00	8,908.18	11,034.96	40.3	26.4	0.2130	0.1879	29.2	-65.8%	-67.2%	-3,188,838	-447,579
2026-01-21	3,350.00	26.27	37.79	37.32	90.2	93.2	-1,893.2583	-2,456.4938	563.2355	4,475.53	9,101.34	11,166.48	40.8	28.8	0.2218	0.1898	72.9	42.5%	39.6%	-3,113,951	-72,154
2026-01-20	3,420.00	26.66	59.77	39.82	94.9	96.3	-2,028.3552	-2,597.2562	568.9011	4,594.00	9,290.10	11,251.26	41.4	33.2	0.2177	0.1968	119.5	-48.9%	-50.0%	-2,889,975	31,351
2026-01-19	3,500.00	27.06	89.52	42.62	100.0	97.6	-2,178.4578	-2,739.4942	561.0364	4,717.58	9,490.53	11,392.97	42.1	38.6	0.2546	0.1995	119.3	160.2%	182.9%	-2,735,745	104,404
2026-01-16	3,220.00	23.25	18.67	27.30	92.5	95.3	-2,346.4997	-2,879.7647	533.2651	4,845.75	9,695.26	11,538.49	42.9	44.9	0.2539	0.2210	37.7	43.2%	41.0%	-3,047,915	-265,715
2026-01-15	3,270.00	23.45	47.09	28.46	97.1	98.0	-2,498.3330	-3,013.0810	514.7480	5,016.88	9,914.76	11,678.30	43.1	47.2	0.2597	0.2302	47.4	15.9%	14.9%	-2,932,431	-11,682
2026-01-14	3,300.00	23.56	86.64	29.10	99.6	98.9	-2,660.8791	-3,141.7680	480.8888	5,200.76	10,140.00	11,819.62	43.3	49.1	0.2573	0.2429	59.4	-49.8%	-49.9%	-2,851,781	239,926
2026-01-13	3,305.00	23.58	93.17	29.19	100.0	98.3	-2,832.6907	-3,261.9796	429.2889	5,400.84	10,370.45	11,952.16	43.4	51.4	3.4676	0.2572	-27.9	-19.0%	-18.8%	-2,773,260	875,222
2026-01-12	3,300.00	23.53	92.90	28.99	100.0	96.5	-3,011.3131	-3,369.3217	358.0085	5,621.45	10,613.19	12,123.58	43.6	54.2	3.9899	0.2734	-33.8	-69.8%	-68.5%	-2,913,448	888,164
2026-01-09	3,170.00	22.21	85.55	24.34	100.0	93.0	-3,194.9696	-3,458.8170	263.8473	5,865.82	10,860.10	12,264.16	43.8	57.4	4.0970	0.2974	-37.9	273.4%	285.6%	-3,078,092	619,500
2026-01-08	3,070.00	21.24	76.01	20.92	100.0	86.0	-3,369.6790	-3,524.7788	155.0998	6,149.59	11,120.79	12,417.00	44.0	60.7	4.0406	0.3219	-43.3	55.1%	67.3%	-3,643,807	-12,569
2026-01-07	2,845.00	19.13	6.59	13.38	90.6	72.1	-3,533.4763	-3,563.5537	30.0774	6,473.76	11,393.69	12,574.09	43.8	61.9	3.8969	0.3644	-47.2	47.3%	41.8%	-3,795,298	-116,303
2026-01-06	2,955.00	19.36	22.50	13.94	95.4	53.6	-3,668.2994	-3,571.1661	-97.1333	6,855.73	11,695.88	12,830.77	43.5	61.9	3.6985	0.3719	-49.3	38.9%	37.3%	-3,711,421	-185,901
2026-01-02	2,960.00	19.20	13.37	13.36	11.6	11.1	-3,912.2734	-3,484.1644	-428.1090	7,716.48	12,311.45	13,273.85	42.8	62.2	3.2805	0.4253	-57.5	-14.3%	-17.4%	-3,703,178	131,860

2026-01-23 종가 3,150.00

RSI14 / RSI2 / RSI7

25.2 / 10.1 / 30.6

StochRSI K / D

76.2 / 81.5

MACD / Sig / Hist

-1,670.416 / -2,190.556 / 520.140

EMA20 / 60 / 120

4,240 / 8,719 / 10,905

ADX14 / ADX7

39.9 / 24.7

BBW

0.2126

ATR14_n

0.1797

CCI20

1.8

VolChg1d

-60.1%

ValChg1d

-60.8%

OBV

-3,218,734

OBV_Chg3d

-323,772

2026-01-22 종가 3,210.00

RSI14 / RSI2 / RSI7

25.5 / 15.3 / 32.6

StochRSI K / D

80.5 / 86.9

MACD / Sig / Hist

-1,776.981 / -2,320.591 / 543.610

EMA20 / 60 / 120

4,355 / 8,908 / 11,035

ADX14 / ADX7

40.3 / 26.4

BBW

0.2130

ATR14_n

0.1879

CCI20

29.2

VolChg1d

-65.8%

ValChg1d

-67.2%

OBV

-3,188,838

OBV_Chg3d

-447,579

2026-01-21 종가 3,350.00

RSI14 / RSI2 / RSI7

26.3 / 37.8 / 37.3

StochRSI K / D

90.2 / 93.2

MACD / Sig / Hist

-1,893.258 / -2,456.494 / 563.236

EMA20 / 60 / 120

4,476 / 9,101 / 11,166

ADX14 / ADX7

40.8 / 28.8

BBW

0.2218

ATR14_n

0.1898

CCI20

72.9

VolChg1d

42.5%

ValChg1d

39.6%

OBV

-3,113,951

OBV_Chg3d

-72,154

2026-01-20 종가 3,420.00

RSI14 / RSI2 / RSI7

26.7 / 59.8 / 39.8

StochRSI K / D

94.9 / 96.3

MACD / Sig / Hist

-2,028.355 / -2,597.256 / 568.901

EMA20 / 60 / 120

4,594 / 9,290 / 11,251

ADX14 / ADX7

41.4 / 33.2

BBW

0.2177

ATR14_n

0.1968

CCI20

119.5

VolChg1d

-48.9%

ValChg1d

-50.0%

OBV

-2,889,975

OBV_Chg3d

31,351

2026-01-19 종가 3,500.00

RSI14 / RSI2 / RSI7

27.1 / 89.5 / 42.6

StochRSI K / D

100.0 / 97.6

MACD / Sig / Hist

-2,178.458 / -2,739.494 / 561.036

EMA20 / 60 / 120

4,718 / 9,491 / 11,393

ADX14 / ADX7

42.1 / 38.6

BBW

0.2546

ATR14_n

0.1995

CCI20

119.3

VolChg1d

160.2%

ValChg1d

182.9%

OBV

-2,735,745

OBV_Chg3d

104,404

2026-01-16 종가 3,220.00

RSI14 / RSI2 / RSI7

23.3 / 18.7 / 27.3

StochRSI K / D

92.5 / 95.3

MACD / Sig / Hist

-2,346.500 / -2,879.765 / 533.265

EMA20 / 60 / 120

4,846 / 9,695 / 11,538

ADX14 / ADX7

42.9 / 44.9

BBW

0.2539

ATR14_n

0.2210

CCI20

37.7

VolChg1d

43.2%

ValChg1d

41.0%

OBV

-3,047,915

OBV_Chg3d

-265,715

2026-01-15 종가 3,270.00

RSI14 / RSI2 / RSI7

23.5 / 47.1 / 28.5

StochRSI K / D

97.1 / 98.0

MACD / Sig / Hist

-2,498.333 / -3,013.081 / 514.748

EMA20 / 60 / 120

5,017 / 9,915 / 11,678

ADX14 / ADX7

43.1 / 47.2

BBW

0.2597

ATR14_n

0.2302

CCI20

47.4

VolChg1d

15.9%

ValChg1d

14.9%

OBV

-2,932,431

OBV_Chg3d

-11,682

2026-01-14 종가 3,300.00

RSI14 / RSI2 / RSI7

23.6 / 86.6 / 29.1

StochRSI K / D

99.6 / 98.9

MACD / Sig / Hist

-2,660.879 / -3,141.768 / 480.889

EMA20 / 60 / 120

5,201 / 10,140 / 11,820

ADX14 / ADX7

43.3 / 49.1

BBW

0.2573

ATR14_n

0.2429

CCI20

59.4

VolChg1d

-49.8%

ValChg1d

-49.9%

OBV

-2,851,781

OBV_Chg3d

239,926

2026-01-13 종가 3,305.00

RSI14 / RSI2 / RSI7

23.6 / 93.2 / 29.2

StochRSI K / D

100.0 / 98.3

MACD / Sig / Hist

-2,832.691 / -3,261.980 / 429.289

EMA20 / 60 / 120

5,401 / 10,370 / 11,952

ADX14 / ADX7

43.4 / 51.4

BBW

3.4676

ATR14_n

0.2572

CCI20

-27.9

VolChg1d

-19.0%

ValChg1d

-18.8%

OBV

-2,773,260

OBV_Chg3d

875,222

2026-01-12 종가 3,300.00

RSI14 / RSI2 / RSI7

23.5 / 92.9 / 29.0

StochRSI K / D

100.0 / 96.5

MACD / Sig / Hist

-3,011.313 / -3,369.322 / 358.009

EMA20 / 60 / 120

5,621 / 10,613 / 12,124

ADX14 / ADX7

43.6 / 54.2

BBW

3.9899

ATR14_n

0.2734

CCI20

-33.8

VolChg1d

-69.8%

ValChg1d

-68.5%

OBV

-2,913,448

OBV_Chg3d

888,164

2026-01-09 종가 3,170.00

RSI14 / RSI2 / RSI7

22.2 / 85.6 / 24.3

StochRSI K / D

100.0 / 93.0

MACD / Sig / Hist

-3,194.970 / -3,458.817 / 263.847

EMA20 / 60 / 120

5,866 / 10,860 / 12,264

ADX14 / ADX7

43.8 / 57.4

BBW

4.0970

ATR14_n

0.2974

CCI20

-37.9

VolChg1d

273.4%

ValChg1d

285.6%

OBV

-3,078,092

OBV_Chg3d

619,500

2026-01-08 종가 3,070.00

RSI14 / RSI2 / RSI7

21.2 / 76.0 / 20.9

StochRSI K / D

100.0 / 86.0

MACD / Sig / Hist

-3,369.679 / -3,524.779 / 155.100

EMA20 / 60 / 120

6,150 / 11,121 / 12,417

ADX14 / ADX7

44.0 / 60.7

BBW

4.0406

ATR14_n

0.3219

CCI20

-43.3

VolChg1d

55.1%

ValChg1d

67.3%

OBV

-3,643,807

OBV_Chg3d

-12,569

2026-01-07 종가 2,845.00

RSI14 / RSI2 / RSI7

19.1 / 6.6 / 13.4

StochRSI K / D

90.6 / 72.1

MACD / Sig / Hist

-3,533.476 / -3,563.554 / 30.077

EMA20 / 60 / 120

6,474 / 11,394 / 12,574

ADX14 / ADX7

43.8 / 61.9

BBW

3.8969

ATR14_n

0.3644

CCI20

-47.2

VolChg1d

47.3%

ValChg1d

41.8%

OBV

-3,795,298

OBV_Chg3d

-116,303

2026-01-06 종가 2,955.00

RSI14 / RSI2 / RSI7

19.4 / 22.5 / 13.9

StochRSI K / D

95.4 / 53.6

MACD / Sig / Hist

-3,668.299 / -3,571.166 / -97.133

EMA20 / 60 / 120

6,856 / 11,696 / 12,831

ADX14 / ADX7

43.5 / 61.9

BBW

3.6985

ATR14_n

0.3719

CCI20

-49.3

VolChg1d

38.9%

ValChg1d

37.3%

OBV

-3,711,421

OBV_Chg3d

-185,901

2026-01-02 종가 2,960.00

RSI14 / RSI2 / RSI7

19.2 / 13.4 / 13.4

StochRSI K / D

11.6 / 11.1

MACD / Sig / Hist

-3,912.273 / -3,484.164 / -428.109

EMA20 / 60 / 120

7,716 / 12,311 / 13,274

ADX14 / ADX7

42.8 / 62.2

BBW

3.2805

ATR14_n

0.4253

CCI20

-57.5

VolChg1d

-14.3%

ValChg1d

-17.4%

OBV

-3,703,178

OBV_Chg3d

131,860

일정실업 (008500) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색