예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
승일
049830
KOSDAQ
7,690.00
기준일: 2026-01-23
-20 (-0.26%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
2,599
코드
049830
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 22.7 · 침체 (RSI2 41.3, RSI7 21.3)
추세 약함/조정 (ADX 36.2)
변동성 낮음 (~0%)
거래대금 보통 (약 0.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
22.7 / 41.3 / 21.3
RSI 22.7 · 침체 (RSI2 41.3, RSI7 21.3)
StochRSI (K/D)
27.0 / 23.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-252.99 / -197.66 / -55.33
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
8,076 / 8,428 / 8,587
단기·중기·장기 이동평균 구조
ADX14 / ADX7
36.2 / 56.7
추세 약함/조정 (ADX 36.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.28%
일 평균 변동폭 (가격 대비 비율)
CCI20
-96.4
±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 | 7,690.00 | 22.68 | 41.29 | 21.34 | 27.0 | 23.9 | -252.9864 | -197.6589 | -55.3276 | 8,075.80 | 8,427.92 | 8,587.39 | 36.2 | 56.7 | 0.1928 | 0.0228 | -96.4 | -36.4% | -36.6% | -28,492 | 2,965 |
| 2026-01-22 | 7,710.00 | 23.16 | 56.53 | 22.22 | 28.6 | 20.8 | -250.6936 | -183.8270 | -66.8666 | 8,116.41 | 8,452.93 | 8,602.48 | 36.1 | 60.3 | 0.1869 | 0.0223 | -110.3 | 176.5% | 176.8% | -25,893 | 2,284 |
| 2026-01-21 | 7,700.00 | 22.40 | 52.12 | 20.81 | 25.1 | 12.9 | -246.1570 | -167.1103 | -79.0467 | 8,159.19 | 8,478.11 | 8,617.48 | 35.5 | 62.4 | 0.1782 | 0.0223 | -133.8 | -54.9% | -54.4% | -29,979 | -8,839 |
| 2026-01-20 | 7,600.00 | 14.47 | 2.59 | 6.19 | 0.0 | 0.7 | -235.7731 | -147.3560 | -88.4170 | 8,207.53 | 8,506.15 | 8,648.15 | 34.1 | 61.7 | 0.1667 | 0.0230 | -172.7 | -53.4% | -53.5% | -34,960 | -8,561 |
| 2026-01-19 | 7,620.00 | 14.76 | 2.89 | 6.39 | 0.0 | 1.3 | -208.9039 | -125.2543 | -83.6496 | 8,271.48 | 8,537.32 | 8,669.48 | 31.7 | 57.4 | 0.1467 | 0.0239 | -190.7 | 300.7% | 286.1% | -31,562 | -8,425 |
| 2026-01-16 | 7,910.00 | 19.95 | 17.66 | 10.76 | 5.0 | 2.7 | -173.6051 | -104.3424 | -69.2628 | 8,340.05 | 8,568.53 | 8,688.18 | 29.2 | 52.4 | 0.1211 | 0.0220 | -182.4 | -44.2% | -44.0% | -30,372 | -6,534 |
| 2026-01-15 | 7,890.00 | 18.10 | 0.06 | 7.00 | 0.0 | 0.3 | -155.5528 | -87.0267 | -68.5261 | 8,385.32 | 8,590.85 | 8,701.25 | 27.2 | 47.5 | 0.1072 | 0.0218 | -233.4 | -38.9% | -39.2% | -32,128 | -10,840 |
| 2026-01-14 | 7,930.00 | 18.91 | 0.08 | 7.54 | 0.0 | 0.7 | -128.2125 | -69.8951 | -58.3174 | 8,437.46 | 8,614.61 | 8,714.89 | 25.3 | 42.2 | 0.0877 | 0.0220 | -278.5 | 101.8% | 97.1% | -28,984 | -9,951 |
| 2026-01-13 | 8,120.00 | 23.56 | 0.21 | 11.05 | 0.0 | 1.3 | -95.5256 | -55.3179 | -40.2077 | 8,490.88 | 8,638.29 | 8,732.44 | 23.6 | 36.5 | 0.0635 | 0.0209 | -284.1 | 13.1% | 11.8% | -26,117 | -6,899 |
| 2026-01-12 | 8,210.00 | 26.41 | 0.37 | 13.62 | 0.0 | 2.6 | -71.7625 | -45.2702 | -26.4922 | 8,529.92 | 8,656.81 | 8,751.47 | 22.6 | 31.2 | 0.0487 | 0.0194 | -331.7 | 7.7% | 5.4% | 5,740 | -5,872 |
| 2026-01-09 | 8,390.00 | 34.09 | 1.56 | 22.64 | 0.0 | 5.3 | -49.5456 | -38.6431 | -10.9026 | 8,563.60 | 8,670.96 | 8,751.08 | 22.7 | 27.7 | 0.0336 | 0.0188 | -297.8 | 37.5% | 36.5% | 12,388 | -5,076 |
| 2026-01-08 | 8,450.00 | 37.45 | 3.32 | 27.93 | 0.0 | 10.6 | -38.7988 | -35.9174 | -2.8814 | 8,581.87 | 8,680.48 | 8,757.15 | 24.4 | 28.1 | 0.0279 | 0.0191 | -227.6 | 4.4% | 3.4% | 14,482 | 1,040 |
| 2026-01-07 | 8,530.00 | 42.67 | 13.27 | 38.10 | 8.9 | 21.1 | -30.6266 | -35.1971 | 4.5705 | 8,595.75 | 8,688.30 | 8,762.31 | 25.1 | 32.5 | 0.0253 | 0.0190 | -152.3 | -63.7% | -63.9% | 16,005 | -162 |
| 2026-01-06 | 8,560.00 | 44.83 | 30.30 | 43.15 | 28.7 | 33.5 | -27.9017 | -36.3481 | 8.4464 | 8,602.67 | 8,695.56 | 8,783.65 | 25.0 | 32.9 | 0.0252 | 0.0194 | -76.7 | 47.6% | 47.8% | 15,522 | 681 |
| 2026-01-02 | 8,580.00 | 46.00 | 19.17 | 45.52 | 37.0 | 53.8 | -24.5805 | -41.2992 | 16.7187 | 8,613.18 | 8,703.62 | 8,777.92 | 23.6 | 28.1 | 0.0278 | 0.0186 | -66.8 | -29.3% | -29.4% | 11,468 | -31 |
2026-01-23
종가 7,690.00
RSI14 / RSI2 / RSI7
22.7 / 41.3 / 21.3
StochRSI K / D
27.0 / 23.9
MACD / Sig / Hist
-252.986 / -197.659 / -55.328
EMA20 / 60 / 120
8,076 / 8,428 / 8,587
ADX14 / ADX7
36.2 / 56.7
BBW
0.1928
ATR14_n
0.0228
CCI20
-96.4
VolChg1d
-36.4%
ValChg1d
-36.6%
OBV
-28,492
OBV_Chg3d
2,965
2026-01-22
종가 7,710.00
RSI14 / RSI2 / RSI7
23.2 / 56.5 / 22.2
StochRSI K / D
28.6 / 20.8
MACD / Sig / Hist
-250.694 / -183.827 / -66.867
EMA20 / 60 / 120
8,116 / 8,453 / 8,602
ADX14 / ADX7
36.1 / 60.3
BBW
0.1869
ATR14_n
0.0223
CCI20
-110.3
VolChg1d
176.5%
ValChg1d
176.8%
OBV
-25,893
OBV_Chg3d
2,284
2026-01-21
종가 7,700.00
RSI14 / RSI2 / RSI7
22.4 / 52.1 / 20.8
StochRSI K / D
25.1 / 12.9
MACD / Sig / Hist
-246.157 / -167.110 / -79.047
EMA20 / 60 / 120
8,159 / 8,478 / 8,617
ADX14 / ADX7
35.5 / 62.4
BBW
0.1782
ATR14_n
0.0223
CCI20
-133.8
VolChg1d
-54.9%
ValChg1d
-54.4%
OBV
-29,979
OBV_Chg3d
-8,839
2026-01-20
종가 7,600.00
RSI14 / RSI2 / RSI7
14.5 / 2.6 / 6.2
StochRSI K / D
0.0 / 0.7
MACD / Sig / Hist
-235.773 / -147.356 / -88.417
EMA20 / 60 / 120
8,208 / 8,506 / 8,648
ADX14 / ADX7
34.1 / 61.7
BBW
0.1667
ATR14_n
0.0230
CCI20
-172.7
VolChg1d
-53.4%
ValChg1d
-53.5%
OBV
-34,960
OBV_Chg3d
-8,561
2026-01-19
종가 7,620.00
RSI14 / RSI2 / RSI7
14.8 / 2.9 / 6.4
StochRSI K / D
0.0 / 1.3
MACD / Sig / Hist
-208.904 / -125.254 / -83.650
EMA20 / 60 / 120
8,271 / 8,537 / 8,669
ADX14 / ADX7
31.7 / 57.4
BBW
0.1467
ATR14_n
0.0239
CCI20
-190.7
VolChg1d
300.7%
ValChg1d
286.1%
OBV
-31,562
OBV_Chg3d
-8,425
2026-01-16
종가 7,910.00
RSI14 / RSI2 / RSI7
20.0 / 17.7 / 10.8
StochRSI K / D
5.0 / 2.7
MACD / Sig / Hist
-173.605 / -104.342 / -69.263
EMA20 / 60 / 120
8,340 / 8,569 / 8,688
ADX14 / ADX7
29.2 / 52.4
BBW
0.1211
ATR14_n
0.0220
CCI20
-182.4
VolChg1d
-44.2%
ValChg1d
-44.0%
OBV
-30,372
OBV_Chg3d
-6,534
2026-01-15
종가 7,890.00
RSI14 / RSI2 / RSI7
18.1 / 0.1 / 7.0
StochRSI K / D
0.0 / 0.3
MACD / Sig / Hist
-155.553 / -87.027 / -68.526
EMA20 / 60 / 120
8,385 / 8,591 / 8,701
ADX14 / ADX7
27.2 / 47.5
BBW
0.1072
ATR14_n
0.0218
CCI20
-233.4
VolChg1d
-38.9%
ValChg1d
-39.2%
OBV
-32,128
OBV_Chg3d
-10,840
2026-01-14
종가 7,930.00
RSI14 / RSI2 / RSI7
18.9 / 0.1 / 7.5
StochRSI K / D
0.0 / 0.7
MACD / Sig / Hist
-128.213 / -69.895 / -58.317
EMA20 / 60 / 120
8,437 / 8,615 / 8,715
ADX14 / ADX7
25.3 / 42.2
BBW
0.0877
ATR14_n
0.0220
CCI20
-278.5
VolChg1d
101.8%
ValChg1d
97.1%
OBV
-28,984
OBV_Chg3d
-9,951
2026-01-13
종가 8,120.00
RSI14 / RSI2 / RSI7
23.6 / 0.2 / 11.1
StochRSI K / D
0.0 / 1.3
MACD / Sig / Hist
-95.526 / -55.318 / -40.208
EMA20 / 60 / 120
8,491 / 8,638 / 8,732
ADX14 / ADX7
23.6 / 36.5
BBW
0.0635
ATR14_n
0.0209
CCI20
-284.1
VolChg1d
13.1%
ValChg1d
11.8%
OBV
-26,117
OBV_Chg3d
-6,899
2026-01-12
종가 8,210.00
RSI14 / RSI2 / RSI7
26.4 / 0.4 / 13.6
StochRSI K / D
0.0 / 2.6
MACD / Sig / Hist
-71.763 / -45.270 / -26.492
EMA20 / 60 / 120
8,530 / 8,657 / 8,751
ADX14 / ADX7
22.6 / 31.2
BBW
0.0487
ATR14_n
0.0194
CCI20
-331.7
VolChg1d
7.7%
ValChg1d
5.4%
OBV
5,740
OBV_Chg3d
-5,872
2026-01-09
종가 8,390.00
RSI14 / RSI2 / RSI7
34.1 / 1.6 / 22.6
StochRSI K / D
0.0 / 5.3
MACD / Sig / Hist
-49.546 / -38.643 / -10.903
EMA20 / 60 / 120
8,564 / 8,671 / 8,751
ADX14 / ADX7
22.7 / 27.7
BBW
0.0336
ATR14_n
0.0188
CCI20
-297.8
VolChg1d
37.5%
ValChg1d
36.5%
OBV
12,388
OBV_Chg3d
-5,076
2026-01-08
종가 8,450.00
RSI14 / RSI2 / RSI7
37.5 / 3.3 / 27.9
StochRSI K / D
0.0 / 10.6
MACD / Sig / Hist
-38.799 / -35.917 / -2.881
EMA20 / 60 / 120
8,582 / 8,680 / 8,757
ADX14 / ADX7
24.4 / 28.1
BBW
0.0279
ATR14_n
0.0191
CCI20
-227.6
VolChg1d
4.4%
ValChg1d
3.4%
OBV
14,482
OBV_Chg3d
1,040
2026-01-07
종가 8,530.00
RSI14 / RSI2 / RSI7
42.7 / 13.3 / 38.1
StochRSI K / D
8.9 / 21.1
MACD / Sig / Hist
-30.627 / -35.197 / 4.571
EMA20 / 60 / 120
8,596 / 8,688 / 8,762
ADX14 / ADX7
25.1 / 32.5
BBW
0.0253
ATR14_n
0.0190
CCI20
-152.3
VolChg1d
-63.7%
ValChg1d
-63.9%
OBV
16,005
OBV_Chg3d
-162
2026-01-06
종가 8,560.00
RSI14 / RSI2 / RSI7
44.8 / 30.3 / 43.2
StochRSI K / D
28.7 / 33.5
MACD / Sig / Hist
-27.902 / -36.348 / 8.446
EMA20 / 60 / 120
8,603 / 8,696 / 8,784
ADX14 / ADX7
25.0 / 32.9
BBW
0.0252
ATR14_n
0.0194
CCI20
-76.7
VolChg1d
47.6%
ValChg1d
47.8%
OBV
15,522
OBV_Chg3d
681
2026-01-02
종가 8,580.00
RSI14 / RSI2 / RSI7
46.0 / 19.2 / 45.5
StochRSI K / D
37.0 / 53.8
MACD / Sig / Hist
-24.581 / -41.299 / 16.719
EMA20 / 60 / 120
8,613 / 8,704 / 8,778
ADX14 / ADX7
23.6 / 28.1
BBW
0.0278
ATR14_n
0.0186
CCI20
-66.8
VolChg1d
-29.3%
ValChg1d
-29.4%
OBV
11,468
OBV_Chg3d
-31
