예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
일지테크
019540
KOSDAQ
4,805.00
기준일: 2026-01-23
-305 (-5.97%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
988,927
코드
019540
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 54.9 · 중립 (RSI2 8.3, RSI7 46)
추세 강함 (ADX 44.2)
변동성 낮음 (~0%)
거래대금 보통 (약 47.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
54.9 / 8.3 / 46.0
RSI 54.9 · 중립 (RSI2 8.3, RSI7 46)
StochRSI (K/D)
23.6 / 42.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
263.08 / 230.34 / 32.74
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,743 / 4,388 / 4,298
단기·중기·장기 이동평균 구조
ADX14 / ADX7
44.2 / 54.3
추세 강함 (ADX 44.2)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
6.70%
일 평균 변동폭 (가격 대비 비율)
CCI20
37.2
±100 돌파는 과열/침체 신호로 사용
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 | 4,805.00 | 54.88 | 8.29 | 45.96 | 23.6 | 42.6 | 263.0813 | 230.3386 | 32.7428 | 4,743.12 | 4,388.22 | 4,297.96 | 44.2 | 54.3 | 0.4322 | 0.0670 | 37.2 | 84.8% | 73.8% | 14,819,561 | -466,127 |
| 2026-01-22 | 5,110.00 | 65.55 | 27.60 | 61.60 | 52.0 | 61.6 | 295.0210 | 222.1529 | 72.8681 | 4,736.60 | 4,374.09 | 4,289.44 | 44.5 | 59.0 | 0.4414 | 0.0616 | 81.3 | -49.4% | -50.7% | 15,808,488 | -246,073 |
| 2026-01-21 | 5,240.00 | 71.02 | 54.83 | 70.36 | 66.6 | 71.1 | 300.4419 | 203.9358 | 96.5061 | 4,697.30 | 4,349.14 | 4,275.65 | 43.2 | 58.8 | 0.4386 | 0.0581 | 86.8 | 37.6% | 39.5% | 16,343,590 | 1,866,122 |
| 2026-01-20 | 5,170.00 | 69.76 | 38.49 | 68.28 | 63.2 | 75.6 | 289.7613 | 179.8193 | 109.9420 | 4,640.17 | 4,316.69 | 4,238.74 | 42.1 | 60.0 | 0.4242 | 0.0591 | 117.2 | -51.3% | -53.2% | 15,350,694 | 2,246,688 |
| 2026-01-19 | 5,390.00 | 79.91 | 89.23 | 84.19 | 90.3 | 88.1 | 279.0300 | 152.3287 | 126.7013 | 4,584.40 | 4,288.90 | 4,233.50 | 40.3 | 59.1 | 0.4101 | 0.0539 | 168.5 | 9.6% | 13.2% | 16,105,375 | 1,903,708 |
| 2026-01-16 | 5,220.00 | 77.57 | 78.06 | 81.30 | 84.7 | 85.8 | 238.8819 | 120.6583 | 118.2236 | 4,499.60 | 4,250.36 | 4,202.47 | 37.2 | 53.9 | 0.3660 | 0.0527 | 181.6 | 29.4% | 31.7% | 14,579,557 | 7,487,555 |
| 2026-01-15 | 5,130.00 | 76.21 | 69.74 | 79.62 | 81.2 | 86.9 | 201.4687 | 91.1024 | 110.3663 | 4,423.77 | 4,217.49 | 4,185.37 | 34.0 | 48.1 | 0.3245 | 0.0521 | 225.1 | -84.5% | -84.9% | 13,141,089 | 13,414,391 |
| 2026-01-14 | 5,270.00 | 83.54 | 98.88 | 90.52 | 100.0 | 92.7 | 159.9491 | 63.5109 | 96.4382 | 4,349.43 | 4,186.55 | 4,169.49 | 30.6 | 41.6 | 0.2773 | 0.0486 | 401.7 | -2.8% | 2.5% | 14,252,942 | 14,725,746 |
| 2026-01-13 | 5,000.00 | 80.12 | 98.13 | 87.74 | 100.0 | 85.4 | 90.3757 | 39.4040 | 50.9717 | 4,252.53 | 4,149.23 | 4,145.55 | 27.0 | 33.9 | 0.1778 | 0.0423 | 542.2 | 3,591.8% | 4,192.8% | 7,125,298 | 7,577,378 |
| 2026-01-12 | 4,300.00 | 60.11 | 85.06 | 64.96 | 100.0 | 70.7 | 27.7473 | 26.6586 | 1.0887 | 4,173.85 | 4,120.90 | 4,135.71 | 23.3 | 25.4 | 0.0518 | 0.0295 | 222.6 | 1,486.9% | 1,538.3% | -243,868 | 159,167 |
| 2026-01-09 | 4,165.00 | 51.34 | 54.17 | 49.43 | 44.1 | 41.4 | 18.6847 | 26.3907 | -7.7061 | 4,160.57 | 4,113.78 | 4,122.93 | 22.2 | 21.6 | 0.0444 | 0.0280 | -60.5 | -76.2% | -75.9% | -392,821 | -164,297 |
| 2026-01-08 | 4,100.00 | 46.04 | 8.78 | 38.10 | 9.5 | 38.8 | 20.5877 | 28.3172 | -7.7296 | 4,160.10 | 4,112.04 | 4,122.23 | 23.0 | 25.1 | 0.0448 | 0.0285 | -86.9 | -57.3% | -58.3% | -405,393 | -220,599 |
| 2026-01-07 | 4,200.00 | 54.53 | 36.85 | 54.07 | 64.9 | 68.0 | 29.3354 | 30.2496 | -0.9143 | 4,166.43 | 4,112.45 | 4,122.60 | 23.7 | 28.6 | 0.0448 | 0.0275 | 40.7 | 183.5% | 182.1% | -352,486 | -65,264 |
| 2026-01-06 | 4,220.00 | 56.45 | 54.18 | 58.25 | 70.8 | 71.2 | 29.8901 | 30.4753 | -0.5852 | 4,162.89 | 4,110.13 | 4,127.29 | 23.7 | 29.3 | 0.0481 | 0.0271 | 92.6 | -57.3% | -57.7% | -285,424 | 24,367 |
| 2026-01-02 | 4,190.00 | 55.18 | 77.36 | 56.89 | 63.2 | 51.9 | 21.9148 | 31.2529 | -9.3381 | 4,146.56 | 4,099.63 | 4,107.92 | 22.1 | 24.8 | 0.0533 | 0.0257 | -6.2 | 1.8% | 1.7% | -325,168 | 47,951 |
2026-01-23
종가 4,805.00
RSI14 / RSI2 / RSI7
54.9 / 8.3 / 46.0
StochRSI K / D
23.6 / 42.6
MACD / Sig / Hist
263.081 / 230.339 / 32.743
EMA20 / 60 / 120
4,743 / 4,388 / 4,298
ADX14 / ADX7
44.2 / 54.3
BBW
0.4322
ATR14_n
0.0670
CCI20
37.2
VolChg1d
84.8%
ValChg1d
73.8%
OBV
14,819,561
OBV_Chg3d
-466,127
2026-01-22
종가 5,110.00
RSI14 / RSI2 / RSI7
65.6 / 27.6 / 61.6
StochRSI K / D
52.0 / 61.6
MACD / Sig / Hist
295.021 / 222.153 / 72.868
EMA20 / 60 / 120
4,737 / 4,374 / 4,289
ADX14 / ADX7
44.5 / 59.0
BBW
0.4414
ATR14_n
0.0616
CCI20
81.3
VolChg1d
-49.4%
ValChg1d
-50.7%
OBV
15,808,488
OBV_Chg3d
-246,073
2026-01-21
종가 5,240.00
RSI14 / RSI2 / RSI7
71.0 / 54.8 / 70.4
StochRSI K / D
66.6 / 71.1
MACD / Sig / Hist
300.442 / 203.936 / 96.506
EMA20 / 60 / 120
4,697 / 4,349 / 4,276
ADX14 / ADX7
43.2 / 58.8
BBW
0.4386
ATR14_n
0.0581
CCI20
86.8
VolChg1d
37.6%
ValChg1d
39.5%
OBV
16,343,590
OBV_Chg3d
1,866,122
2026-01-20
종가 5,170.00
RSI14 / RSI2 / RSI7
69.8 / 38.5 / 68.3
StochRSI K / D
63.2 / 75.6
MACD / Sig / Hist
289.761 / 179.819 / 109.942
EMA20 / 60 / 120
4,640 / 4,317 / 4,239
ADX14 / ADX7
42.1 / 60.0
BBW
0.4242
ATR14_n
0.0591
CCI20
117.2
VolChg1d
-51.3%
ValChg1d
-53.2%
OBV
15,350,694
OBV_Chg3d
2,246,688
2026-01-19
종가 5,390.00
RSI14 / RSI2 / RSI7
79.9 / 89.2 / 84.2
StochRSI K / D
90.3 / 88.1
MACD / Sig / Hist
279.030 / 152.329 / 126.701
EMA20 / 60 / 120
4,584 / 4,289 / 4,234
ADX14 / ADX7
40.3 / 59.1
BBW
0.4101
ATR14_n
0.0539
CCI20
168.5
VolChg1d
9.6%
ValChg1d
13.2%
OBV
16,105,375
OBV_Chg3d
1,903,708
2026-01-16
종가 5,220.00
RSI14 / RSI2 / RSI7
77.6 / 78.1 / 81.3
StochRSI K / D
84.7 / 85.8
MACD / Sig / Hist
238.882 / 120.658 / 118.224
EMA20 / 60 / 120
4,500 / 4,250 / 4,202
ADX14 / ADX7
37.2 / 53.9
BBW
0.3660
ATR14_n
0.0527
CCI20
181.6
VolChg1d
29.4%
ValChg1d
31.7%
OBV
14,579,557
OBV_Chg3d
7,487,555
2026-01-15
종가 5,130.00
RSI14 / RSI2 / RSI7
76.2 / 69.7 / 79.6
StochRSI K / D
81.2 / 86.9
MACD / Sig / Hist
201.469 / 91.102 / 110.366
EMA20 / 60 / 120
4,424 / 4,217 / 4,185
ADX14 / ADX7
34.0 / 48.1
BBW
0.3245
ATR14_n
0.0521
CCI20
225.1
VolChg1d
-84.5%
ValChg1d
-84.9%
OBV
13,141,089
OBV_Chg3d
13,414,391
2026-01-14
종가 5,270.00
RSI14 / RSI2 / RSI7
83.5 / 98.9 / 90.5
StochRSI K / D
100.0 / 92.7
MACD / Sig / Hist
159.949 / 63.511 / 96.438
EMA20 / 60 / 120
4,349 / 4,187 / 4,169
ADX14 / ADX7
30.6 / 41.6
BBW
0.2773
ATR14_n
0.0486
CCI20
401.7
VolChg1d
-2.8%
ValChg1d
2.5%
OBV
14,252,942
OBV_Chg3d
14,725,746
2026-01-13
종가 5,000.00
RSI14 / RSI2 / RSI7
80.1 / 98.1 / 87.7
StochRSI K / D
100.0 / 85.4
MACD / Sig / Hist
90.376 / 39.404 / 50.972
EMA20 / 60 / 120
4,253 / 4,149 / 4,146
ADX14 / ADX7
27.0 / 33.9
BBW
0.1778
ATR14_n
0.0423
CCI20
542.2
VolChg1d
3,591.8%
ValChg1d
4,192.8%
OBV
7,125,298
OBV_Chg3d
7,577,378
2026-01-12
종가 4,300.00
RSI14 / RSI2 / RSI7
60.1 / 85.1 / 65.0
StochRSI K / D
100.0 / 70.7
MACD / Sig / Hist
27.747 / 26.659 / 1.089
EMA20 / 60 / 120
4,174 / 4,121 / 4,136
ADX14 / ADX7
23.3 / 25.4
BBW
0.0518
ATR14_n
0.0295
CCI20
222.6
VolChg1d
1,486.9%
ValChg1d
1,538.3%
OBV
-243,868
OBV_Chg3d
159,167
2026-01-09
종가 4,165.00
RSI14 / RSI2 / RSI7
51.3 / 54.2 / 49.4
StochRSI K / D
44.1 / 41.4
MACD / Sig / Hist
18.685 / 26.391 / -7.706
EMA20 / 60 / 120
4,161 / 4,114 / 4,123
ADX14 / ADX7
22.2 / 21.6
BBW
0.0444
ATR14_n
0.0280
CCI20
-60.5
VolChg1d
-76.2%
ValChg1d
-75.9%
OBV
-392,821
OBV_Chg3d
-164,297
2026-01-08
종가 4,100.00
RSI14 / RSI2 / RSI7
46.0 / 8.8 / 38.1
StochRSI K / D
9.5 / 38.8
MACD / Sig / Hist
20.588 / 28.317 / -7.730
EMA20 / 60 / 120
4,160 / 4,112 / 4,122
ADX14 / ADX7
23.0 / 25.1
BBW
0.0448
ATR14_n
0.0285
CCI20
-86.9
VolChg1d
-57.3%
ValChg1d
-58.3%
OBV
-405,393
OBV_Chg3d
-220,599
2026-01-07
종가 4,200.00
RSI14 / RSI2 / RSI7
54.5 / 36.9 / 54.1
StochRSI K / D
64.9 / 68.0
MACD / Sig / Hist
29.335 / 30.250 / -0.914
EMA20 / 60 / 120
4,166 / 4,112 / 4,123
ADX14 / ADX7
23.7 / 28.6
BBW
0.0448
ATR14_n
0.0275
CCI20
40.7
VolChg1d
183.5%
ValChg1d
182.1%
OBV
-352,486
OBV_Chg3d
-65,264
2026-01-06
종가 4,220.00
RSI14 / RSI2 / RSI7
56.5 / 54.2 / 58.3
StochRSI K / D
70.8 / 71.2
MACD / Sig / Hist
29.890 / 30.475 / -0.585
EMA20 / 60 / 120
4,163 / 4,110 / 4,127
ADX14 / ADX7
23.7 / 29.3
BBW
0.0481
ATR14_n
0.0271
CCI20
92.6
VolChg1d
-57.3%
ValChg1d
-57.7%
OBV
-285,424
OBV_Chg3d
24,367
2026-01-02
종가 4,190.00
RSI14 / RSI2 / RSI7
55.2 / 77.4 / 56.9
StochRSI K / D
63.2 / 51.9
MACD / Sig / Hist
21.915 / 31.253 / -9.338
EMA20 / 60 / 120
4,147 / 4,100 / 4,108
ADX14 / ADX7
22.1 / 24.8
BBW
0.0533
ATR14_n
0.0257
CCI20
-6.2
VolChg1d
1.8%
ValChg1d
1.7%
OBV
-325,168
OBV_Chg3d
47,951
