예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
신세계 I&C
035510
KOSPI
18,000.00
기준일: 2026-01-23
+950 (+5.57%)
전일 종가 대비
시장
KOSPI
최근 거래량
992,045
코드
035510
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.9 · 강한 모멘텀 (RSI2 91.1, RSI7 74.7)
상승 추세 (ADX 19.5)
변동성 낮음 (~0%)
거래대금 양호 (약 178.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.9 / 91.1 / 74.7
RSI 64.9 · 강한 모멘텀 (RSI2 91.1, RSI7 74.7)
StochRSI (K/D)
100.0 / 91.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
138.45 / -34.73 / 173.18
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
16,620 / 16,418 / 16,374
단기·중기·장기 이동평균 구조
ADX14 / ADX7
19.5 / 32.4
상승 추세 (ADX 19.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.81%
일 평균 변동폭 (가격 대비 비율)
CCI20
200.3
±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
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 | 18,000.00 | 64.87 | 91.06 | 74.69 | 100.0 | 91.6 | 138.4519 | -34.7294 | 173.1813 | 16,620.29 | 16,418.26 | 16,373.64 | 19.5 | 32.4 | 0.1438 | 0.0381 | 200.3 | 334.1% | 358.3% | 6,466,884 | 959,504 |
| 2026-01-22 | 17,050.00 | 56.88 | 72.85 | 63.32 | 92.8 | 83.1 | 19.8764 | -78.0248 | 97.9011 | 16,475.05 | 16,364.64 | 16,346.30 | 18.2 | 29.3 | 0.1204 | 0.0377 | 90.9 | -12.5% | -9.5% | 5,474,839 | -209,691 |
| 2026-01-21 | 16,490.00 | 50.76 | 32.11 | 52.54 | 62.2 | 73.4 | -35.0309 | -102.5000 | 67.4691 | 16,414.53 | 16,341.41 | 16,334.48 | 17.9 | 29.2 | 0.1474 | 0.0382 | 4.5 | 47.4% | 43.6% | 5,246,304 | -66,156 |
| 2026-01-20 | 16,920.00 | 56.48 | 75.73 | 65.14 | 90.8 | 84.6 | -47.5881 | -119.3721 | 71.7840 | 16,406.59 | 16,337.44 | 16,341.67 | 18.4 | 32.3 | 0.1596 | 0.0369 | 58.0 | -52.4% | -52.8% | 5,117,418 | 751,678 |
| 2026-01-19 | 17,050.00 | 58.32 | 95.29 | 69.45 | 100.0 | 78.5 | -106.7329 | -137.3644 | 30.6314 | 16,352.55 | 16,328.52 | 16,432.85 | 17.5 | 29.7 | 0.1658 | 0.0375 | 53.7 | -33.2% | -31.0% | 4,499,623 | 847,716 |
| 2026-01-16 | 16,520.00 | 52.44 | 90.05 | 60.25 | 100.0 | 56.9 | -193.8822 | -145.0403 | -48.8419 | 16,279.13 | 16,308.50 | 16,464.64 | 16.6 | 26.6 | 0.1720 | 0.0372 | 0.7 | 586.4% | 623.2% | 3,759,828 | 424,530 |
| 2026-01-15 | 15,680.00 | 39.97 | 16.08 | 32.72 | 11.3 | 13.8 | -248.3181 | -132.8299 | -115.4882 | 16,253.78 | 16,301.33 | 16,463.71 | 15.8 | 23.8 | 0.1797 | 0.0344 | -92.5 | 58.7% | 57.4% | 3,203,070 | -85,399 |
| 2026-01-14 | 15,810.00 | 41.53 | 37.87 | 36.03 | 21.8 | 16.4 | -228.6589 | -103.9578 | -124.7011 | 16,314.17 | 16,322.40 | 16,476.88 | 16.4 | 23.4 | 0.1755 | 0.0354 | -89.4 | 9.2% | 8.7% | 3,284,182 | 97,354 |
| 2026-01-13 | 15,880.00 | 42.36 | 59.61 | 37.79 | 13.9 | 10.9 | -213.4993 | -72.8152 | -140.6841 | 16,367.25 | 16,347.12 | 16,555.65 | 17.2 | 23.7 | 0.1743 | 0.0363 | -88.4 | -53.9% | -53.8% | 3,047,105 | 247,223 |
| 2026-01-12 | 15,840.00 | 41.73 | 51.68 | 36.26 | 11.8 | 7.9 | -198.2854 | -37.8498 | -160.4357 | 16,418.54 | 16,412.44 | 17,033.11 | 18.2 | 24.8 | 0.1725 | 0.0380 | -92.2 | 2.9% | 3.9% | -554,605 | 34,597 |
| 2026-01-09 | 15,690.00 | 39.49 | 23.58 | 30.80 | 4.1 | 4.0 | -171.7373 | 2.2705 | -174.0077 | 16,479.44 | 16,429.07 | 17,026.81 | 19.2 | 26.0 | 0.1711 | 0.0388 | -121.6 | -40.4% | -40.1% | 434,782 | 52,694 |
| 2026-01-08 | 15,610.00 | 38.31 | 9.54 | 27.97 | 0.0 | 3.9 | -120.0905 | 45.7724 | -165.8629 | 16,562.54 | 16,454.12 | 17,049.28 | 19.6 | 23.0 | 0.1636 | 0.0401 | -101.8 | 38.5% | 32.4% | 336,029 | -177,214 |
| 2026-01-07 | 16,320.00 | 45.67 | 51.54 | 40.57 | 8.8 | 7.8 | -44.2782 | 87.2381 | -131.5163 | 16,662.81 | 16,482.73 | 17,073.47 | 20.5 | 21.2 | 0.1526 | 0.0379 | -61.8 | -8.7% | -8.0% | 501,826 | -105,083 |
| 2026-01-06 | 16,200.00 | 44.00 | 22.83 | 36.42 | 1.7 | 6.7 | -19.0804 | 120.2359 | -139.3162 | 16,698.89 | 16,461.54 | 16,840.96 | 21.7 | 23.0 | 0.1506 | 0.0398 | -55.4 | 40.0% | 38.9% | 3,389,581 | -117,264 |
| 2026-01-02 | 16,580.00 | 48.20 | 61.62 | 43.96 | 19.6 | 15.3 | 68.9752 | 187.7892 | -118.8140 | 16,795.75 | 16,399.01 | 16,153.10 | 24.2 | 27.9 | 0.1452 | 0.0402 | -47.9 | 132.1% | 137.3% | 9,707,585 | -51,338 |
2026-01-23
종가 18,000.00
RSI14 / RSI2 / RSI7
64.9 / 91.1 / 74.7
StochRSI K / D
100.0 / 91.6
MACD / Sig / Hist
138.452 / -34.729 / 173.181
EMA20 / 60 / 120
16,620 / 16,418 / 16,374
ADX14 / ADX7
19.5 / 32.4
BBW
0.1438
ATR14_n
0.0381
CCI20
200.3
VolChg1d
334.1%
ValChg1d
358.3%
OBV
6,466,884
OBV_Chg3d
959,504
2026-01-22
종가 17,050.00
RSI14 / RSI2 / RSI7
56.9 / 72.9 / 63.3
StochRSI K / D
92.8 / 83.1
MACD / Sig / Hist
19.876 / -78.025 / 97.901
EMA20 / 60 / 120
16,475 / 16,365 / 16,346
ADX14 / ADX7
18.2 / 29.3
BBW
0.1204
ATR14_n
0.0377
CCI20
90.9
VolChg1d
-12.5%
ValChg1d
-9.5%
OBV
5,474,839
OBV_Chg3d
-209,691
2026-01-21
종가 16,490.00
RSI14 / RSI2 / RSI7
50.8 / 32.1 / 52.5
StochRSI K / D
62.2 / 73.4
MACD / Sig / Hist
-35.031 / -102.500 / 67.469
EMA20 / 60 / 120
16,415 / 16,341 / 16,334
ADX14 / ADX7
17.9 / 29.2
BBW
0.1474
ATR14_n
0.0382
CCI20
4.5
VolChg1d
47.4%
ValChg1d
43.6%
OBV
5,246,304
OBV_Chg3d
-66,156
2026-01-20
종가 16,920.00
RSI14 / RSI2 / RSI7
56.5 / 75.7 / 65.1
StochRSI K / D
90.8 / 84.6
MACD / Sig / Hist
-47.588 / -119.372 / 71.784
EMA20 / 60 / 120
16,407 / 16,337 / 16,342
ADX14 / ADX7
18.4 / 32.3
BBW
0.1596
ATR14_n
0.0369
CCI20
58.0
VolChg1d
-52.4%
ValChg1d
-52.8%
OBV
5,117,418
OBV_Chg3d
751,678
2026-01-19
종가 17,050.00
RSI14 / RSI2 / RSI7
58.3 / 95.3 / 69.5
StochRSI K / D
100.0 / 78.5
MACD / Sig / Hist
-106.733 / -137.364 / 30.631
EMA20 / 60 / 120
16,353 / 16,329 / 16,433
ADX14 / ADX7
17.5 / 29.7
BBW
0.1658
ATR14_n
0.0375
CCI20
53.7
VolChg1d
-33.2%
ValChg1d
-31.0%
OBV
4,499,623
OBV_Chg3d
847,716
2026-01-16
종가 16,520.00
RSI14 / RSI2 / RSI7
52.4 / 90.1 / 60.3
StochRSI K / D
100.0 / 56.9
MACD / Sig / Hist
-193.882 / -145.040 / -48.842
EMA20 / 60 / 120
16,279 / 16,309 / 16,465
ADX14 / ADX7
16.6 / 26.6
BBW
0.1720
ATR14_n
0.0372
CCI20
0.7
VolChg1d
586.4%
ValChg1d
623.2%
OBV
3,759,828
OBV_Chg3d
424,530
2026-01-15
종가 15,680.00
RSI14 / RSI2 / RSI7
40.0 / 16.1 / 32.7
StochRSI K / D
11.3 / 13.8
MACD / Sig / Hist
-248.318 / -132.830 / -115.488
EMA20 / 60 / 120
16,254 / 16,301 / 16,464
ADX14 / ADX7
15.8 / 23.8
BBW
0.1797
ATR14_n
0.0344
CCI20
-92.5
VolChg1d
58.7%
ValChg1d
57.4%
OBV
3,203,070
OBV_Chg3d
-85,399
2026-01-14
종가 15,810.00
RSI14 / RSI2 / RSI7
41.5 / 37.9 / 36.0
StochRSI K / D
21.8 / 16.4
MACD / Sig / Hist
-228.659 / -103.958 / -124.701
EMA20 / 60 / 120
16,314 / 16,322 / 16,477
ADX14 / ADX7
16.4 / 23.4
BBW
0.1755
ATR14_n
0.0354
CCI20
-89.4
VolChg1d
9.2%
ValChg1d
8.7%
OBV
3,284,182
OBV_Chg3d
97,354
2026-01-13
종가 15,880.00
RSI14 / RSI2 / RSI7
42.4 / 59.6 / 37.8
StochRSI K / D
13.9 / 10.9
MACD / Sig / Hist
-213.499 / -72.815 / -140.684
EMA20 / 60 / 120
16,367 / 16,347 / 16,556
ADX14 / ADX7
17.2 / 23.7
BBW
0.1743
ATR14_n
0.0363
CCI20
-88.4
VolChg1d
-53.9%
ValChg1d
-53.8%
OBV
3,047,105
OBV_Chg3d
247,223
2026-01-12
종가 15,840.00
RSI14 / RSI2 / RSI7
41.7 / 51.7 / 36.3
StochRSI K / D
11.8 / 7.9
MACD / Sig / Hist
-198.285 / -37.850 / -160.436
EMA20 / 60 / 120
16,419 / 16,412 / 17,033
ADX14 / ADX7
18.2 / 24.8
BBW
0.1725
ATR14_n
0.0380
CCI20
-92.2
VolChg1d
2.9%
ValChg1d
3.9%
OBV
-554,605
OBV_Chg3d
34,597
2026-01-09
종가 15,690.00
RSI14 / RSI2 / RSI7
39.5 / 23.6 / 30.8
StochRSI K / D
4.1 / 4.0
MACD / Sig / Hist
-171.737 / 2.271 / -174.008
EMA20 / 60 / 120
16,479 / 16,429 / 17,027
ADX14 / ADX7
19.2 / 26.0
BBW
0.1711
ATR14_n
0.0388
CCI20
-121.6
VolChg1d
-40.4%
ValChg1d
-40.1%
OBV
434,782
OBV_Chg3d
52,694
2026-01-08
종가 15,610.00
RSI14 / RSI2 / RSI7
38.3 / 9.5 / 28.0
StochRSI K / D
0.0 / 3.9
MACD / Sig / Hist
-120.091 / 45.772 / -165.863
EMA20 / 60 / 120
16,563 / 16,454 / 17,049
ADX14 / ADX7
19.6 / 23.0
BBW
0.1636
ATR14_n
0.0401
CCI20
-101.8
VolChg1d
38.5%
ValChg1d
32.4%
OBV
336,029
OBV_Chg3d
-177,214
2026-01-07
종가 16,320.00
RSI14 / RSI2 / RSI7
45.7 / 51.5 / 40.6
StochRSI K / D
8.8 / 7.8
MACD / Sig / Hist
-44.278 / 87.238 / -131.516
EMA20 / 60 / 120
16,663 / 16,483 / 17,073
ADX14 / ADX7
20.5 / 21.2
BBW
0.1526
ATR14_n
0.0379
CCI20
-61.8
VolChg1d
-8.7%
ValChg1d
-8.0%
OBV
501,826
OBV_Chg3d
-105,083
2026-01-06
종가 16,200.00
RSI14 / RSI2 / RSI7
44.0 / 22.8 / 36.4
StochRSI K / D
1.7 / 6.7
MACD / Sig / Hist
-19.080 / 120.236 / -139.316
EMA20 / 60 / 120
16,699 / 16,462 / 16,841
ADX14 / ADX7
21.7 / 23.0
BBW
0.1506
ATR14_n
0.0398
CCI20
-55.4
VolChg1d
40.0%
ValChg1d
38.9%
OBV
3,389,581
OBV_Chg3d
-117,264
2026-01-02
종가 16,580.00
RSI14 / RSI2 / RSI7
48.2 / 61.6 / 44.0
StochRSI K / D
19.6 / 15.3
MACD / Sig / Hist
68.975 / 187.789 / -118.814
EMA20 / 60 / 120
16,796 / 16,399 / 16,153
ADX14 / ADX7
24.2 / 27.9
BBW
0.1452
ATR14_n
0.0402
CCI20
-47.9
VolChg1d
132.1%
ValChg1d
137.3%
OBV
9,707,585
OBV_Chg3d
-51,338
