예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
이마트
139480
KOSPI
87,200.00
기준일: 2026-01-23
+1200 (+1.40%)
전일 종가 대비
시장
KOSPI
최근 거래량
129,638
코드
139480
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 62.4 · 강한 모멘텀 (RSI2 96.7, RSI7 73.5)
상승 추세 (ADX 14.4)
변동성 낮음 (~0%)
거래대금 양호 (약 113.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
62.4 / 96.7 / 73.5
RSI 62.4 · 강한 모멘텀 (RSI2 96.7, RSI7 73.5)
StochRSI (K/D)
100.0 / 97.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
720.04 / 352.44 / 367.60
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
83,578 / 81,888 / 82,172
단기·중기·장기 이동평균 구조
ADX14 / ADX7
14.4 / 26.5
상승 추세 (ADX 14.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.92%
일 평균 변동폭 (가격 대비 비율)
CCI20
200.1
±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 | 87,200.00 | 62.41 | 96.66 | 73.45 | 100.0 | 97.6 | 720.0448 | 352.4404 | 367.6044 | 83,578.23 | 81,888.49 | 82,172.04 | 14.4 | 26.5 | 0.0835 | 0.0292 | 200.1 | -19.8% | -18.7% | 23,243 | 401,221 |
| 2026-01-22 | 86,000.00 | 59.59 | 93.65 | 68.84 | 100.0 | 95.1 | 453.3088 | 260.5393 | 192.7695 | 83,196.99 | 81,708.44 | 82,087.54 | 13.7 | 22.5 | 0.0743 | 0.0303 | 136.3 | 47.2% | 50.5% | -106,395 | 432,790 |
| 2026-01-21 | 84,100.00 | 54.57 | 77.74 | 59.23 | 100.0 | 90.2 | 228.4449 | 212.3469 | 16.0980 | 82,901.94 | 81,562.97 | 82,021.78 | 13.3 | 19.0 | 0.0785 | 0.0306 | 36.5 | -31.9% | -31.8% | -268,113 | 147,119 |
| 2026-01-20 | 84,000.00 | 54.29 | 76.17 | 58.66 | 100.0 | 80.4 | 131.6474 | 208.4384 | -76.7911 | 82,775.82 | 81,450.85 | 81,747.13 | 13.9 | 19.6 | 0.0822 | 0.0311 | 20.7 | 30.1% | 32.9% | -241,578 | 236,771 |
| 2026-01-19 | 82,200.00 | 49.08 | 34.72 | 47.15 | 53.9 | 60.9 | 16.1206 | 227.4132 | -211.2926 | 82,646.97 | 81,415.75 | 82,184.42 | 14.6 | 20.3 | 0.1044 | 0.0320 | -29.0 | -37.9% | -38.8% | -1,027,085 | 238,653 |
| 2026-01-16 | 83,500.00 | 53.16 | 93.36 | 56.96 | 91.3 | 67.7 | 52.1822 | 280.6750 | -228.4928 | 82,694.00 | 81,281.45 | 81,161.84 | 15.7 | 23.3 | 0.1202 | 0.0324 | -5.2 | 22.3% | 23.7% | -267,720 | 193,302 |
| 2026-01-15 | 82,600.00 | 50.53 | 84.02 | 50.90 | 58.1 | 44.1 | -35.2653 | 337.7982 | -373.0634 | 82,609.16 | 81,206.24 | 81,122.54 | 16.6 | 25.3 | 0.1416 | 0.0330 | -41.5 | -3.7% | -2.6% | -467,237 | 121,239 |
| 2026-01-14 | 81,700.00 | 47.81 | 45.98 | 44.15 | 35.6 | 30.1 | -54.7307 | 431.0640 | -485.7947 | 82,610.13 | 81,159.00 | 81,097.71 | 17.3 | 27.1 | 0.1508 | 0.0343 | -63.4 | 32.8% | 32.7% | -630,326 | -239,180 |
| 2026-01-13 | 81,800.00 | 48.06 | 52.99 | 44.74 | 28.6 | 24.7 | 12.8460 | 552.4969 | -539.6509 | 82,705.93 | 81,144.22 | 81,120.28 | 17.8 | 27.0 | 0.1499 | 0.0351 | -64.3 | -35.4% | -35.2% | -671,747 | 45,994 |
| 2026-01-12 | 81,500.00 | 47.23 | 39.06 | 42.78 | 23.7 | 20.6 | 88.7082 | 687.3592 | -598.6510 | 82,801.29 | 81,132.98 | 81,208.35 | 18.0 | 25.3 | 0.1577 | 0.0365 | -63.5 | 70.3% | 69.7% | -733,800 | -310,686 |
| 2026-01-09 | 81,800.00 | 47.95 | 45.86 | 44.12 | 18.3 | 17.6 | 214.9177 | 837.1485 | -622.2308 | 82,938.27 | 81,089.45 | 80,908.35 | 18.2 | 23.5 | 0.1598 | 0.0365 | -59.8 | -49.5% | -48.8% | -312,684 | 40,737 |
| 2026-01-08 | 80,700.00 | 45.11 | 20.51 | 38.04 | 7.2 | 17.0 | 342.2337 | 992.7062 | -650.4726 | 83,058.08 | 81,065.36 | 80,893.36 | 18.7 | 22.1 | 0.1590 | 0.0380 | -61.5 | 48.8% | 42.4% | -428,554 | 91,027 |
| 2026-01-07 | 84,300.00 | 54.08 | 87.65 | 54.74 | 34.3 | 26.7 | 611.7572 | 1,155.3243 | -543.5672 | 83,306.30 | 81,077.74 | 80,896.61 | 19.3 | 20.6 | 0.1560 | 0.0351 | -22.5 | -7.3% | -6.3% | -199,328 | 495,075 |
| 2026-01-06 | 83,400.00 | 51.85 | 79.10 | 50.04 | 27.3 | 19.2 | 580.2912 | 1,291.1687 | -710.8775 | 83,201.71 | 80,979.20 | 80,937.48 | 20.5 | 21.1 | 0.1575 | 0.0358 | -16.9 | -5.0% | -3.9% | -502,681 | 191,052 |
| 2026-01-02 | 80,200.00 | 43.24 | 1.19 | 30.24 | 0.0 | 2.2 | 761.0084 | 1,680.4174 | -919.4090 | 83,252.49 | 80,810.87 | 80,580.92 | 23.3 | 25.3 | 0.1572 | 0.0371 | -87.3 | -30.6% | -31.6% | -353,688 | -458,501 |
2026-01-23
종가 87,200.00
RSI14 / RSI2 / RSI7
62.4 / 96.7 / 73.5
StochRSI K / D
100.0 / 97.6
MACD / Sig / Hist
720.045 / 352.440 / 367.604
EMA20 / 60 / 120
83,578 / 81,888 / 82,172
ADX14 / ADX7
14.4 / 26.5
BBW
0.0835
ATR14_n
0.0292
CCI20
200.1
VolChg1d
-19.8%
ValChg1d
-18.7%
OBV
23,243
OBV_Chg3d
401,221
2026-01-22
종가 86,000.00
RSI14 / RSI2 / RSI7
59.6 / 93.7 / 68.8
StochRSI K / D
100.0 / 95.1
MACD / Sig / Hist
453.309 / 260.539 / 192.770
EMA20 / 60 / 120
83,197 / 81,708 / 82,088
ADX14 / ADX7
13.7 / 22.5
BBW
0.0743
ATR14_n
0.0303
CCI20
136.3
VolChg1d
47.2%
ValChg1d
50.5%
OBV
-106,395
OBV_Chg3d
432,790
2026-01-21
종가 84,100.00
RSI14 / RSI2 / RSI7
54.6 / 77.7 / 59.2
StochRSI K / D
100.0 / 90.2
MACD / Sig / Hist
228.445 / 212.347 / 16.098
EMA20 / 60 / 120
82,902 / 81,563 / 82,022
ADX14 / ADX7
13.3 / 19.0
BBW
0.0785
ATR14_n
0.0306
CCI20
36.5
VolChg1d
-31.9%
ValChg1d
-31.8%
OBV
-268,113
OBV_Chg3d
147,119
2026-01-20
종가 84,000.00
RSI14 / RSI2 / RSI7
54.3 / 76.2 / 58.7
StochRSI K / D
100.0 / 80.4
MACD / Sig / Hist
131.647 / 208.438 / -76.791
EMA20 / 60 / 120
82,776 / 81,451 / 81,747
ADX14 / ADX7
13.9 / 19.6
BBW
0.0822
ATR14_n
0.0311
CCI20
20.7
VolChg1d
30.1%
ValChg1d
32.9%
OBV
-241,578
OBV_Chg3d
236,771
2026-01-19
종가 82,200.00
RSI14 / RSI2 / RSI7
49.1 / 34.7 / 47.2
StochRSI K / D
53.9 / 60.9
MACD / Sig / Hist
16.121 / 227.413 / -211.293
EMA20 / 60 / 120
82,647 / 81,416 / 82,184
ADX14 / ADX7
14.6 / 20.3
BBW
0.1044
ATR14_n
0.0320
CCI20
-29.0
VolChg1d
-37.9%
ValChg1d
-38.8%
OBV
-1,027,085
OBV_Chg3d
238,653
2026-01-16
종가 83,500.00
RSI14 / RSI2 / RSI7
53.2 / 93.4 / 57.0
StochRSI K / D
91.3 / 67.7
MACD / Sig / Hist
52.182 / 280.675 / -228.493
EMA20 / 60 / 120
82,694 / 81,281 / 81,162
ADX14 / ADX7
15.7 / 23.3
BBW
0.1202
ATR14_n
0.0324
CCI20
-5.2
VolChg1d
22.3%
ValChg1d
23.7%
OBV
-267,720
OBV_Chg3d
193,302
2026-01-15
종가 82,600.00
RSI14 / RSI2 / RSI7
50.5 / 84.0 / 50.9
StochRSI K / D
58.1 / 44.1
MACD / Sig / Hist
-35.265 / 337.798 / -373.063
EMA20 / 60 / 120
82,609 / 81,206 / 81,123
ADX14 / ADX7
16.6 / 25.3
BBW
0.1416
ATR14_n
0.0330
CCI20
-41.5
VolChg1d
-3.7%
ValChg1d
-2.6%
OBV
-467,237
OBV_Chg3d
121,239
2026-01-14
종가 81,700.00
RSI14 / RSI2 / RSI7
47.8 / 46.0 / 44.2
StochRSI K / D
35.6 / 30.1
MACD / Sig / Hist
-54.731 / 431.064 / -485.795
EMA20 / 60 / 120
82,610 / 81,159 / 81,098
ADX14 / ADX7
17.3 / 27.1
BBW
0.1508
ATR14_n
0.0343
CCI20
-63.4
VolChg1d
32.8%
ValChg1d
32.7%
OBV
-630,326
OBV_Chg3d
-239,180
2026-01-13
종가 81,800.00
RSI14 / RSI2 / RSI7
48.1 / 53.0 / 44.7
StochRSI K / D
28.6 / 24.7
MACD / Sig / Hist
12.846 / 552.497 / -539.651
EMA20 / 60 / 120
82,706 / 81,144 / 81,120
ADX14 / ADX7
17.8 / 27.0
BBW
0.1499
ATR14_n
0.0351
CCI20
-64.3
VolChg1d
-35.4%
ValChg1d
-35.2%
OBV
-671,747
OBV_Chg3d
45,994
2026-01-12
종가 81,500.00
RSI14 / RSI2 / RSI7
47.2 / 39.1 / 42.8
StochRSI K / D
23.7 / 20.6
MACD / Sig / Hist
88.708 / 687.359 / -598.651
EMA20 / 60 / 120
82,801 / 81,133 / 81,208
ADX14 / ADX7
18.0 / 25.3
BBW
0.1577
ATR14_n
0.0365
CCI20
-63.5
VolChg1d
70.3%
ValChg1d
69.7%
OBV
-733,800
OBV_Chg3d
-310,686
2026-01-09
종가 81,800.00
RSI14 / RSI2 / RSI7
48.0 / 45.9 / 44.1
StochRSI K / D
18.3 / 17.6
MACD / Sig / Hist
214.918 / 837.149 / -622.231
EMA20 / 60 / 120
82,938 / 81,089 / 80,908
ADX14 / ADX7
18.2 / 23.5
BBW
0.1598
ATR14_n
0.0365
CCI20
-59.8
VolChg1d
-49.5%
ValChg1d
-48.8%
OBV
-312,684
OBV_Chg3d
40,737
2026-01-08
종가 80,700.00
RSI14 / RSI2 / RSI7
45.1 / 20.5 / 38.0
StochRSI K / D
7.2 / 17.0
MACD / Sig / Hist
342.234 / 992.706 / -650.473
EMA20 / 60 / 120
83,058 / 81,065 / 80,893
ADX14 / ADX7
18.7 / 22.1
BBW
0.1590
ATR14_n
0.0380
CCI20
-61.5
VolChg1d
48.8%
ValChg1d
42.4%
OBV
-428,554
OBV_Chg3d
91,027
2026-01-07
종가 84,300.00
RSI14 / RSI2 / RSI7
54.1 / 87.7 / 54.7
StochRSI K / D
34.3 / 26.7
MACD / Sig / Hist
611.757 / 1,155.324 / -543.567
EMA20 / 60 / 120
83,306 / 81,078 / 80,897
ADX14 / ADX7
19.3 / 20.6
BBW
0.1560
ATR14_n
0.0351
CCI20
-22.5
VolChg1d
-7.3%
ValChg1d
-6.3%
OBV
-199,328
OBV_Chg3d
495,075
2026-01-06
종가 83,400.00
RSI14 / RSI2 / RSI7
51.9 / 79.1 / 50.0
StochRSI K / D
27.3 / 19.2
MACD / Sig / Hist
580.291 / 1,291.169 / -710.878
EMA20 / 60 / 120
83,202 / 80,979 / 80,937
ADX14 / ADX7
20.5 / 21.1
BBW
0.1575
ATR14_n
0.0358
CCI20
-16.9
VolChg1d
-5.0%
ValChg1d
-3.9%
OBV
-502,681
OBV_Chg3d
191,052
2026-01-02
종가 80,200.00
RSI14 / RSI2 / RSI7
43.2 / 1.2 / 30.2
StochRSI K / D
0.0 / 2.2
MACD / Sig / Hist
761.008 / 1,680.417 / -919.409
EMA20 / 60 / 120
83,252 / 80,811 / 80,581
ADX14 / ADX7
23.3 / 25.3
BBW
0.1572
ATR14_n
0.0371
CCI20
-87.3
VolChg1d
-30.6%
ValChg1d
-31.6%
OBV
-353,688
OBV_Chg3d
-458,501
