로지시스 (067730) - 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.

로지시스

067730

KOSDAQ

2,670.00

기준일: 2026-01-23

+110 (+4.30%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

96,323

코드

067730

사이트

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

RSI 55.6 · 모멘텀 양호 (RSI2 95.4, RSI7 68.7) 추세 약함/조정 (ADX 19) 변동성 낮음 (~0%) 거래대금 보통 (약 2.6억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

55.6 / 95.4 / 68.7

RSI 55.6 · 모멘텀 양호 (RSI2 95.4, RSI7 68.7)

StochRSI (K/D)

100.0 / 87.2

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

-31.42 / -40.85 / 9.44

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

2,602 / 2,691 / 2,832

단기·중기·장기 이동평균 구조

ADX14 / ADX7

19.0 / 32.4

추세 약함/조정 (ADX 19)

BBW

0.01%

변동성 낮음 (~0%)

ATR14_n

3.33%

일 평균 변동폭 (가격 대비 비율)

CCI20

17.2

±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.

71.4%

상승 비율

21.4%

하락 비율

유사 패턴 발생 수: 14회 · 평균 다음날 수익률: +0.57%

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	2,670.00	55.61	95.38	68.68	100.0	87.2	-31.4173	-40.8540	9.4367	2,602.44	2,691.30	2,832.49	19.0	32.4	0.1346	0.0333	17.2	597.9%	627.9%	101,135	37,721
2026-01-22	2,560.00	42.96	51.20	45.84	78.2	74.3	-42.6145	-43.2132	0.5987	2,595.32	2,692.02	2,835.22	17.6	27.9	0.1509	0.0318	-59.1	-76.5%	-76.5%	4,812	-19,423
2026-01-21	2,560.00	42.96	51.20	45.84	78.2	70.5	-45.0862	-43.3628	-1.7234	2,599.04	2,696.49	2,839.84	17.9	28.5	0.1549	0.0334	-61.8	49.6%	48.4%	4,812	-19,423
2026-01-20	2,580.00	44.98	90.55	50.79	94.7	62.9	-47.5817	-42.9267	-4.6550	2,603.15	2,699.93	2,833.65	18.3	29.2	0.1561	0.0333	-35.9	114.6%	117.9%	104,936	2,883
2026-01-19	2,540.00	39.74	59.15	39.61	43.5	31.1	-52.1177	-41.7664	-10.3513	2,605.59	2,704.81	2,845.43	18.2	27.6	0.1579	0.0323	-69.4	-49.7%	-49.7%	11,742	-11,488
2026-01-16	2,540.00	39.74	59.15	39.61	22.7	18.6	-53.0728	-39.1773	-13.8955	2,612.49	2,710.06	2,847.41	19.4	30.6	0.1558	0.0333	-72.6	46.3%	45.7%	35,705	13,097
2026-01-15	2,550.00	40.57	74.66	41.34	25.8	14.4	-53.5209	-35.7034	-17.8175	2,620.12	2,715.82	2,852.57	20.7	34.0	0.1519	0.0336	-92.4	0.9%	2.9%	72,001	10,438
2026-01-14	2,500.00	34.18	26.42	27.89	2.2	3.1	-54.3326	-31.2490	-23.0836	2,627.50	2,721.45	2,857.66	22.3	38.3	0.1520	0.0335	-96.1	-36.9%	-36.8%	47,193	6,514
2026-01-13	2,495.00	33.51	18.68	26.45	0.0	4.0	-49.4883	-25.4794	-24.0089	2,640.93	2,729.25	2,866.39	23.9	43.3	0.1429	0.0301	-159.4	86.5%	81.8%	-6,299	-30,228
2026-01-12	2,560.00	38.16	59.04	34.05	15.3	7.9	-42.0853	-19.4920	-22.5933	2,656.29	2,740.68	2,905.27	23.0	40.8	0.1287	0.0286	-151.5	71.8%	74.2%	-124,059	-11,059
2026-01-09	2,525.00	33.55	2.08	23.96	0.0	0.6	-38.6325	-13.8466	-24.7859	2,666.42	2,747.53	2,917.92	22.6	39.6	0.1205	0.0288	-202.9	-38.6%	-38.8%	-232,895	-84,988
2026-01-08	2,535.00	34.22	2.60	24.89	0.0	1.2	-30.0975	-7.6502	-22.4474	2,681.31	2,755.07	2,924.53	21.7	36.1	0.1045	0.0291	-253.0	-62.7%	-63.2%	-220,738	-105,282
2026-01-07	2,570.00	36.62	4.59	28.19	0.0	2.3	-19.7842	-2.0383	-17.7459	2,696.71	2,762.53	2,931.07	21.0	32.3	0.0861	0.0291	-236.8	63.5%	60.3%	-200,952	-73,669
2026-01-06	2,620.00	40.39	10.13	33.63	0.0	4.7	-9.8962	2.3987	-12.2949	2,710.05	2,768.94	2,936.05	21.0	30.0	0.0701	0.0283	-170.2	174.4%	168.2%	30,786	-2,873
2026-01-02	2,675.00	45.05	29.09	40.92	5.3	10.6	1.4963	7.3993	-5.9030	2,723.69	2,776.50	2,939.68	22.9	34.9	0.0593	0.0277	-145.6	-82.9%	-82.9%	144,123	-112,714

2026-01-23 종가 2,670.00

RSI14 / RSI2 / RSI7

55.6 / 95.4 / 68.7

StochRSI K / D

100.0 / 87.2

MACD / Sig / Hist

-31.417 / -40.854 / 9.437

EMA20 / 60 / 120

2,602 / 2,691 / 2,832

ADX14 / ADX7

19.0 / 32.4

BBW

0.1346

ATR14_n

0.0333

CCI20

17.2

VolChg1d

597.9%

ValChg1d

627.9%

OBV

101,135

OBV_Chg3d

37,721

2026-01-22 종가 2,560.00

RSI14 / RSI2 / RSI7

43.0 / 51.2 / 45.8

StochRSI K / D

78.2 / 74.3

MACD / Sig / Hist

-42.615 / -43.213 / 0.599

EMA20 / 60 / 120

2,595 / 2,692 / 2,835

ADX14 / ADX7

17.6 / 27.9

BBW

0.1509

ATR14_n

0.0318

CCI20

-59.1

VolChg1d

-76.5%

ValChg1d

-76.5%

OBV

4,812

OBV_Chg3d

-19,423

2026-01-21 종가 2,560.00

RSI14 / RSI2 / RSI7

43.0 / 51.2 / 45.8

StochRSI K / D

78.2 / 70.5

MACD / Sig / Hist

-45.086 / -43.363 / -1.723

EMA20 / 60 / 120

2,599 / 2,696 / 2,840

ADX14 / ADX7

17.9 / 28.5

BBW

0.1549

ATR14_n

0.0334

CCI20

-61.8

VolChg1d

49.6%

ValChg1d

48.4%

OBV

4,812

OBV_Chg3d

-19,423

2026-01-20 종가 2,580.00

RSI14 / RSI2 / RSI7

45.0 / 90.6 / 50.8

StochRSI K / D

94.7 / 62.9

MACD / Sig / Hist

-47.582 / -42.927 / -4.655

EMA20 / 60 / 120

2,603 / 2,700 / 2,834

ADX14 / ADX7

18.3 / 29.2

BBW

0.1561

ATR14_n

0.0333

CCI20

-35.9

VolChg1d

114.6%

ValChg1d

117.9%

OBV

104,936

OBV_Chg3d

2,883

2026-01-19 종가 2,540.00

RSI14 / RSI2 / RSI7

39.7 / 59.2 / 39.6

StochRSI K / D

43.5 / 31.1

MACD / Sig / Hist

-52.118 / -41.766 / -10.351

EMA20 / 60 / 120

2,606 / 2,705 / 2,845

ADX14 / ADX7

18.2 / 27.6

BBW

0.1579

ATR14_n

0.0323

CCI20

-69.4

VolChg1d

-49.7%

ValChg1d

-49.7%

OBV

11,742

OBV_Chg3d

-11,488

2026-01-16 종가 2,540.00

RSI14 / RSI2 / RSI7

39.7 / 59.2 / 39.6

StochRSI K / D

22.7 / 18.6

MACD / Sig / Hist

-53.073 / -39.177 / -13.896

EMA20 / 60 / 120

2,612 / 2,710 / 2,847

ADX14 / ADX7

19.4 / 30.6

BBW

0.1558

ATR14_n

0.0333

CCI20

-72.6

VolChg1d

46.3%

ValChg1d

45.7%

OBV

35,705

OBV_Chg3d

13,097

2026-01-15 종가 2,550.00

RSI14 / RSI2 / RSI7

40.6 / 74.7 / 41.3

StochRSI K / D

25.8 / 14.4

MACD / Sig / Hist

-53.521 / -35.703 / -17.818

EMA20 / 60 / 120

2,620 / 2,716 / 2,853

ADX14 / ADX7

20.7 / 34.0

BBW

0.1519

ATR14_n

0.0336

CCI20

-92.4

VolChg1d

0.9%

ValChg1d

2.9%

OBV

72,001

OBV_Chg3d

10,438

2026-01-14 종가 2,500.00

RSI14 / RSI2 / RSI7

34.2 / 26.4 / 27.9

StochRSI K / D

2.2 / 3.1

MACD / Sig / Hist

-54.333 / -31.249 / -23.084

EMA20 / 60 / 120

2,628 / 2,721 / 2,858

ADX14 / ADX7

22.3 / 38.3

BBW

0.1520

ATR14_n

0.0335

CCI20

-96.1

VolChg1d

-36.9%

ValChg1d

-36.8%

OBV

47,193

OBV_Chg3d

6,514

2026-01-13 종가 2,495.00

RSI14 / RSI2 / RSI7

33.5 / 18.7 / 26.5

StochRSI K / D

0.0 / 4.0

MACD / Sig / Hist

-49.488 / -25.479 / -24.009

EMA20 / 60 / 120

2,641 / 2,729 / 2,866

ADX14 / ADX7

23.9 / 43.3

BBW

0.1429

ATR14_n

0.0301

CCI20

-159.4

VolChg1d

86.5%

ValChg1d

81.8%

OBV

-6,299

OBV_Chg3d

-30,228

2026-01-12 종가 2,560.00

RSI14 / RSI2 / RSI7

38.2 / 59.0 / 34.1

StochRSI K / D

15.3 / 7.9

MACD / Sig / Hist

-42.085 / -19.492 / -22.593

EMA20 / 60 / 120

2,656 / 2,741 / 2,905

ADX14 / ADX7

23.0 / 40.8

BBW

0.1287

ATR14_n

0.0286

CCI20

-151.5

VolChg1d

71.8%

ValChg1d

74.2%

OBV

-124,059

OBV_Chg3d

-11,059

2026-01-09 종가 2,525.00

RSI14 / RSI2 / RSI7

33.6 / 2.1 / 24.0

StochRSI K / D

0.0 / 0.6

MACD / Sig / Hist

-38.633 / -13.847 / -24.786

EMA20 / 60 / 120

2,666 / 2,748 / 2,918

ADX14 / ADX7

22.6 / 39.6

BBW

0.1205

ATR14_n

0.0288

CCI20

-202.9

VolChg1d

-38.6%

ValChg1d

-38.8%

OBV

-232,895

OBV_Chg3d

-84,988

2026-01-08 종가 2,535.00

RSI14 / RSI2 / RSI7

34.2 / 2.6 / 24.9

StochRSI K / D

0.0 / 1.2

MACD / Sig / Hist

-30.098 / -7.650 / -22.447

EMA20 / 60 / 120

2,681 / 2,755 / 2,925

ADX14 / ADX7

21.7 / 36.1

BBW

0.1045

ATR14_n

0.0291

CCI20

-253.0

VolChg1d

-62.7%

ValChg1d

-63.2%

OBV

-220,738

OBV_Chg3d

-105,282

2026-01-07 종가 2,570.00

RSI14 / RSI2 / RSI7

36.6 / 4.6 / 28.2

StochRSI K / D

0.0 / 2.3

MACD / Sig / Hist

-19.784 / -2.038 / -17.746

EMA20 / 60 / 120

2,697 / 2,763 / 2,931

ADX14 / ADX7

21.0 / 32.3

BBW

0.0861

ATR14_n

0.0291

CCI20

-236.8

VolChg1d

63.5%

ValChg1d

60.3%

OBV

-200,952

OBV_Chg3d

-73,669

2026-01-06 종가 2,620.00

RSI14 / RSI2 / RSI7

40.4 / 10.1 / 33.6

StochRSI K / D

0.0 / 4.7

MACD / Sig / Hist

-9.896 / 2.399 / -12.295

EMA20 / 60 / 120

2,710 / 2,769 / 2,936

ADX14 / ADX7

21.0 / 30.0

BBW

0.0701

ATR14_n

0.0283

CCI20

-170.2

VolChg1d

174.4%

ValChg1d

168.2%

OBV

30,786

OBV_Chg3d

-2,873

2026-01-02 종가 2,675.00

RSI14 / RSI2 / RSI7

45.1 / 29.1 / 40.9

StochRSI K / D

5.3 / 10.6

MACD / Sig / Hist

1.496 / 7.399 / -5.903

EMA20 / 60 / 120

2,724 / 2,777 / 2,940

ADX14 / ADX7

22.9 / 34.9

BBW

0.0593

ATR14_n

0.0277

CCI20

-145.6

VolChg1d

-82.9%

ValChg1d

-82.9%

OBV

144,123

OBV_Chg3d

-112,714

로지시스 (067730) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색