예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
인텔리안테크
189300
KOSDAQ
75,700.00
기준일: 2026-01-23
+3500 (+4.85%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
320,134
코드
189300
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 70.9 · 과열 (RSI2 87.8, RSI7 71.6)
추세 강함 (ADX 64.3)
변동성 낮음 (~0%)
거래대금 상위 (약 242.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
70.9 / 87.8 / 71.6
RSI 70.9 · 과열 (RSI2 87.8, RSI7 71.6)
StochRSI (K/D)
41.3 / 28.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
5,334.32 / 5,647.94 / -313.62
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
67,720 / 57,726 / 53,078
단기·중기·장기 이동평균 구조
ADX14 / ADX7
64.3 / 61.5
추세 강함 (ADX 64.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.57%
일 평균 변동폭 (가격 대비 비율)
CCI20
101.0
±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 | 75,700.00 | 70.86 | 87.77 | 71.63 | 41.3 | 28.1 | 5,334.3188 | 5,647.9368 | -313.6180 | 67,720.30 | 57,725.67 | 53,077.50 | 64.3 | 61.5 | 0.3369 | 0.0557 | 101.0 | 56.1% | 63.6% | 2,641,516 | -110,447 |
| 2026-01-22 | 72,200.00 | 66.57 | 54.30 | 62.31 | 11.7 | 14.9 | 5,263.8577 | 5,726.3413 | -462.4836 | 66,880.33 | 57,116.37 | 52,697.29 | 64.3 | 61.5 | 0.3675 | 0.0570 | 66.1 | -9.0% | -9.4% | 2,321,382 | -47,881 |
| 2026-01-21 | 72,500.00 | 67.36 | 61.51 | 63.85 | 15.8 | 18.1 | 5,453.7221 | 5,841.9622 | -388.2401 | 66,320.37 | 56,605.06 | 52,369.52 | 64.6 | 63.4 | 0.3768 | 0.0564 | 76.7 | -41.1% | -42.3% | 2,526,496 | 11,852 |
| 2026-01-20 | 74,000.00 | 71.29 | 92.09 | 71.42 | 36.3 | 20.4 | 5,586.1625 | 5,938.9879 | -352.8255 | 65,669.88 | 56,073.96 | 52,102.02 | 64.6 | 63.9 | 0.4315 | 0.0549 | 73.1 | 163.2% | 184.0% | 2,714,091 | 349,985 |
| 2026-01-19 | 68,600.00 | 64.34 | 24.81 | 54.93 | 0.0 | 4.5 | 5,521.1728 | 6,027.0784 | -505.9056 | 64,793.03 | 55,493.38 | 51,986.22 | 64.6 | 64.5 | 0.4780 | 0.0552 | 46.9 | 29.0% | 28.5% | 2,295,145 | -220,486 |
| 2026-01-16 | 68,900.00 | 65.15 | 32.49 | 56.49 | 3.7 | 8.9 | 5,907.8195 | 6,153.5458 | -245.7263 | 64,392.30 | 55,051.30 | 51,728.08 | 65.1 | 67.9 | 0.5271 | 0.0550 | 44.6 | -40.0% | -39.6% | 2,381,052 | -288,910 |
| 2026-01-15 | 68,400.00 | 64.46 | 9.04 | 54.65 | 0.0 | 14.2 | 6,284.8512 | 6,214.9773 | 69.8738 | 63,917.80 | 54,581.86 | 51,439.47 | 65.9 | 73.8 | 0.5719 | 0.0571 | 47.8 | -12.2% | -12.7% | 2,268,386 | -570,883 |
| 2026-01-14 | 68,800.00 | 65.43 | 10.50 | 56.28 | 0.0 | 28.4 | 6,725.5738 | 6,197.5089 | 528.0649 | 63,445.99 | 54,113.44 | 51,154.42 | 66.8 | 80.7 | 0.6026 | 0.0582 | 59.6 | 26.3% | 20.3% | 2,456,157 | -128,354 |
| 2026-01-13 | 72,200.00 | 74.24 | 33.40 | 71.82 | 40.3 | 56.7 | 7,149.5351 | 6,065.4821 | 1,084.0530 | 62,882.42 | 53,617.97 | 50,879.65 | 67.3 | 87.3 | 0.6329 | 0.0550 | 91.1 | -33.5% | -35.3% | 2,637,477 | 209,319 |
| 2026-01-12 | 74,200.00 | 80.14 | 93.17 | 83.43 | 75.6 | 73.2 | 7,240.4395 | 5,794.3837 | 1,446.0558 | 61,901.62 | 53,007.81 | 50,704.57 | 66.5 | 89.7 | 0.6551 | 0.0538 | 123.1 | 105.7% | 107.6% | 2,786,695 | 604,249 |
| 2026-01-09 | 73,500.00 | 79.61 | 90.06 | 82.59 | 72.6 | 70.8 | 7,047.6107 | 5,432.9104 | 1,614.7003 | 60,607.05 | 52,279.44 | 50,214.83 | 64.7 | 88.6 | 0.6559 | 0.0538 | 126.3 | -45.1% | -44.0% | 2,645,567 | 485,794 |
| 2026-01-08 | 72,100.00 | 78.56 | 81.74 | 80.92 | 68.2 | 69.0 | 6,770.2205 | 5,029.2353 | 1,740.9851 | 59,249.90 | 51,560.10 | 49,823.49 | 62.8 | 87.5 | 0.6473 | 0.0553 | 134.8 | 65.5% | 68.6% | 2,521,699 | 51,406 |
| 2026-01-07 | 70,800.00 | 77.56 | 70.11 | 79.35 | 66.9 | 69.7 | 6,460.2391 | 4,593.9890 | 1,866.2501 | 57,897.26 | 50,863.83 | 49,449.09 | 60.8 | 86.3 | 0.6313 | 0.0556 | 144.8 | -56.1% | -55.8% | 2,296,076 | 250,825 |
| 2026-01-06 | 70,300.00 | 77.18 | 65.94 | 78.77 | 65.0 | 72.5 | 6,103.0083 | 4,127.4582 | 1,975.5501 | 56,539.07 | 50,180.91 | 49,024.87 | 58.8 | 85.0 | 0.6086 | 0.0579 | 173.3 | -26.9% | -29.4% | 2,270,949 | 686,952 |
| 2026-01-02 | 68,200.00 | 80.75 | 98.34 | 86.11 | 84.2 | 63.9 | 4,652.8058 | 3,139.5502 | 1,513.2555 | 53,236.93 | 48,741.77 | 48,539.69 | 54.1 | 81.7 | 0.4891 | 0.0535 | 185.9 | 488.0% | 574.0% | 1,930,491 | 787,300 |
2026-01-23
종가 75,700.00
RSI14 / RSI2 / RSI7
70.9 / 87.8 / 71.6
StochRSI K / D
41.3 / 28.1
MACD / Sig / Hist
5,334.319 / 5,647.937 / -313.618
EMA20 / 60 / 120
67,720 / 57,726 / 53,078
ADX14 / ADX7
64.3 / 61.5
BBW
0.3369
ATR14_n
0.0557
CCI20
101.0
VolChg1d
56.1%
ValChg1d
63.6%
OBV
2,641,516
OBV_Chg3d
-110,447
2026-01-22
종가 72,200.00
RSI14 / RSI2 / RSI7
66.6 / 54.3 / 62.3
StochRSI K / D
11.7 / 14.9
MACD / Sig / Hist
5,263.858 / 5,726.341 / -462.484
EMA20 / 60 / 120
66,880 / 57,116 / 52,697
ADX14 / ADX7
64.3 / 61.5
BBW
0.3675
ATR14_n
0.0570
CCI20
66.1
VolChg1d
-9.0%
ValChg1d
-9.4%
OBV
2,321,382
OBV_Chg3d
-47,881
2026-01-21
종가 72,500.00
RSI14 / RSI2 / RSI7
67.4 / 61.5 / 63.9
StochRSI K / D
15.8 / 18.1
MACD / Sig / Hist
5,453.722 / 5,841.962 / -388.240
EMA20 / 60 / 120
66,320 / 56,605 / 52,370
ADX14 / ADX7
64.6 / 63.4
BBW
0.3768
ATR14_n
0.0564
CCI20
76.7
VolChg1d
-41.1%
ValChg1d
-42.3%
OBV
2,526,496
OBV_Chg3d
11,852
2026-01-20
종가 74,000.00
RSI14 / RSI2 / RSI7
71.3 / 92.1 / 71.4
StochRSI K / D
36.3 / 20.4
MACD / Sig / Hist
5,586.163 / 5,938.988 / -352.826
EMA20 / 60 / 120
65,670 / 56,074 / 52,102
ADX14 / ADX7
64.6 / 63.9
BBW
0.4315
ATR14_n
0.0549
CCI20
73.1
VolChg1d
163.2%
ValChg1d
184.0%
OBV
2,714,091
OBV_Chg3d
349,985
2026-01-19
종가 68,600.00
RSI14 / RSI2 / RSI7
64.3 / 24.8 / 54.9
StochRSI K / D
0.0 / 4.5
MACD / Sig / Hist
5,521.173 / 6,027.078 / -505.906
EMA20 / 60 / 120
64,793 / 55,493 / 51,986
ADX14 / ADX7
64.6 / 64.5
BBW
0.4780
ATR14_n
0.0552
CCI20
46.9
VolChg1d
29.0%
ValChg1d
28.5%
OBV
2,295,145
OBV_Chg3d
-220,486
2026-01-16
종가 68,900.00
RSI14 / RSI2 / RSI7
65.2 / 32.5 / 56.5
StochRSI K / D
3.7 / 8.9
MACD / Sig / Hist
5,907.820 / 6,153.546 / -245.726
EMA20 / 60 / 120
64,392 / 55,051 / 51,728
ADX14 / ADX7
65.1 / 67.9
BBW
0.5271
ATR14_n
0.0550
CCI20
44.6
VolChg1d
-40.0%
ValChg1d
-39.6%
OBV
2,381,052
OBV_Chg3d
-288,910
2026-01-15
종가 68,400.00
RSI14 / RSI2 / RSI7
64.5 / 9.0 / 54.7
StochRSI K / D
0.0 / 14.2
MACD / Sig / Hist
6,284.851 / 6,214.977 / 69.874
EMA20 / 60 / 120
63,918 / 54,582 / 51,439
ADX14 / ADX7
65.9 / 73.8
BBW
0.5719
ATR14_n
0.0571
CCI20
47.8
VolChg1d
-12.2%
ValChg1d
-12.7%
OBV
2,268,386
OBV_Chg3d
-570,883
2026-01-14
종가 68,800.00
RSI14 / RSI2 / RSI7
65.4 / 10.5 / 56.3
StochRSI K / D
0.0 / 28.4
MACD / Sig / Hist
6,725.574 / 6,197.509 / 528.065
EMA20 / 60 / 120
63,446 / 54,113 / 51,154
ADX14 / ADX7
66.8 / 80.7
BBW
0.6026
ATR14_n
0.0582
CCI20
59.6
VolChg1d
26.3%
ValChg1d
20.3%
OBV
2,456,157
OBV_Chg3d
-128,354
2026-01-13
종가 72,200.00
RSI14 / RSI2 / RSI7
74.2 / 33.4 / 71.8
StochRSI K / D
40.3 / 56.7
MACD / Sig / Hist
7,149.535 / 6,065.482 / 1,084.053
EMA20 / 60 / 120
62,882 / 53,618 / 50,880
ADX14 / ADX7
67.3 / 87.3
BBW
0.6329
ATR14_n
0.0550
CCI20
91.1
VolChg1d
-33.5%
ValChg1d
-35.3%
OBV
2,637,477
OBV_Chg3d
209,319
2026-01-12
종가 74,200.00
RSI14 / RSI2 / RSI7
80.1 / 93.2 / 83.4
StochRSI K / D
75.6 / 73.2
MACD / Sig / Hist
7,240.440 / 5,794.384 / 1,446.056
EMA20 / 60 / 120
61,902 / 53,008 / 50,705
ADX14 / ADX7
66.5 / 89.7
BBW
0.6551
ATR14_n
0.0538
CCI20
123.1
VolChg1d
105.7%
ValChg1d
107.6%
OBV
2,786,695
OBV_Chg3d
604,249
2026-01-09
종가 73,500.00
RSI14 / RSI2 / RSI7
79.6 / 90.1 / 82.6
StochRSI K / D
72.6 / 70.8
MACD / Sig / Hist
7,047.611 / 5,432.910 / 1,614.700
EMA20 / 60 / 120
60,607 / 52,279 / 50,215
ADX14 / ADX7
64.7 / 88.6
BBW
0.6559
ATR14_n
0.0538
CCI20
126.3
VolChg1d
-45.1%
ValChg1d
-44.0%
OBV
2,645,567
OBV_Chg3d
485,794
2026-01-08
종가 72,100.00
RSI14 / RSI2 / RSI7
78.6 / 81.7 / 80.9
StochRSI K / D
68.2 / 69.0
MACD / Sig / Hist
6,770.221 / 5,029.235 / 1,740.985
EMA20 / 60 / 120
59,250 / 51,560 / 49,823
ADX14 / ADX7
62.8 / 87.5
BBW
0.6473
ATR14_n
0.0553
CCI20
134.8
VolChg1d
65.5%
ValChg1d
68.6%
OBV
2,521,699
OBV_Chg3d
51,406
2026-01-07
종가 70,800.00
RSI14 / RSI2 / RSI7
77.6 / 70.1 / 79.4
StochRSI K / D
66.9 / 69.7
MACD / Sig / Hist
6,460.239 / 4,593.989 / 1,866.250
EMA20 / 60 / 120
57,897 / 50,864 / 49,449
ADX14 / ADX7
60.8 / 86.3
BBW
0.6313
ATR14_n
0.0556
CCI20
144.8
VolChg1d
-56.1%
ValChg1d
-55.8%
OBV
2,296,076
OBV_Chg3d
250,825
2026-01-06
종가 70,300.00
RSI14 / RSI2 / RSI7
77.2 / 65.9 / 78.8
StochRSI K / D
65.0 / 72.5
MACD / Sig / Hist
6,103.008 / 4,127.458 / 1,975.550
EMA20 / 60 / 120
56,539 / 50,181 / 49,025
ADX14 / ADX7
58.8 / 85.0
BBW
0.6086
ATR14_n
0.0579
CCI20
173.3
VolChg1d
-26.9%
ValChg1d
-29.4%
OBV
2,270,949
OBV_Chg3d
686,952
2026-01-02
종가 68,200.00
RSI14 / RSI2 / RSI7
80.8 / 98.3 / 86.1
StochRSI K / D
84.2 / 63.9
MACD / Sig / Hist
4,652.806 / 3,139.550 / 1,513.256
EMA20 / 60 / 120
53,237 / 48,742 / 48,540
ADX14 / ADX7
54.1 / 81.7
BBW
0.4891
ATR14_n
0.0535
CCI20
185.9
VolChg1d
488.0%
ValChg1d
574.0%
OBV
1,930,491
OBV_Chg3d
787,300
