예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
지란지교시큐리티
208350
KOSDAQ
2,900.00
기준일: 2026-01-23
+5 (+0.17%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
28,499
코드
208350
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 46.9 · 중립 (RSI2 67.2, RSI7 50.2)
추세 약함/조정 (ADX 9.2)
변동성 낮음 (~0%)
거래대금 보통 (약 0.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
46.9 / 67.2 / 50.2
RSI 46.9 · 중립 (RSI2 67.2, RSI7 50.2)
StochRSI (K/D)
97.2 / 82.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-18.69 / -22.47 / 3.78
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,908 / 2,946 / 2,927
단기·중기·장기 이동평균 구조
ADX14 / ADX7
9.2 / 15.2
추세 약함/조정 (ADX 9.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.35%
일 평균 변동폭 (가격 대비 비율)
CCI20
-51.4
±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.
53.3%
상승 비율
40%
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 | 2,900.00 | 46.94 | 67.18 | 50.17 | 97.2 | 82.2 | -18.6908 | -22.4692 | 3.7784 | 2,908.38 | 2,945.97 | 2,927.39 | 9.2 | 15.2 | 0.0284 | 0.0235 | -51.4 | 65.8% | 66.1% | -102,076 | 33,036 |
| 2026-01-22 | 2,895.00 | 46.12 | 59.31 | 48.28 | 84.5 | 67.3 | -20.3233 | -23.4138 | 3.0905 | 2,909.26 | 2,947.53 | 2,927.85 | 9.5 | 17.1 | 0.0287 | 0.0242 | -44.3 | 35.9% | 36.8% | -130,575 | 13,978 |
| 2026-01-21 | 2,875.00 | 42.87 | 21.76 | 40.52 | 28.7 | 50.1 | -21.6023 | -24.1864 | 2.5841 | 2,910.76 | 2,949.31 | 2,928.40 | 9.6 | 17.9 | 0.0286 | 0.0251 | -112.9 | 34.0% | 32.7% | -147,767 | 9,038 |
| 2026-01-20 | 2,905.00 | 46.81 | 70.64 | 50.20 | 81.2 | 71.4 | -20.8840 | -24.8322 | 3.9482 | 2,914.52 | 2,951.77 | 2,928.75 | 9.8 | 18.7 | 0.0312 | 0.0250 | -31.4 | -22.9% | -22.8% | -128,409 | 5,535 |
| 2026-01-19 | 2,900.00 | 46.04 | 63.88 | 48.44 | 74.8 | 61.7 | -22.7197 | -25.8215 | 3.1018 | 2,915.52 | 2,953.80 | 2,933.14 | 9.4 | 17.0 | 0.0324 | 0.0252 | -88.0 | -24.2% | -23.5% | -125,582 | -20,024 |
| 2026-01-16 | 2,875.00 | 42.17 | 14.84 | 39.24 | 30.3 | 48.5 | -24.2206 | -26.5958 | 2.3752 | 2,917.16 | 2,955.35 | 2,931.06 | 9.8 | 18.2 | 0.0324 | 0.0266 | -119.4 | 0.3% | -0.4% | -123,767 | -23,166 |
| 2026-01-15 | 2,895.00 | 44.54 | 32.47 | 44.71 | 60.3 | 66.7 | -23.2394 | -27.1896 | 3.9501 | 2,921.60 | 2,958.08 | 2,932.00 | 10.0 | 19.1 | 0.0307 | 0.0276 | -39.0 | 76.9% | 76.0% | -107,609 | -21,278 |
| 2026-01-14 | 2,910.00 | 46.36 | 58.57 | 49.11 | 79.9 | 73.1 | -23.6855 | -28.1771 | 4.4916 | 2,924.40 | 2,960.21 | 2,932.62 | 10.0 | 18.8 | 0.0314 | 0.0281 | -17.8 | -36.2% | -35.8% | -91,491 | 5,135 |
| 2026-01-13 | 2,895.00 | 44.25 | 30.73 | 44.42 | 57.2 | 66.2 | -25.4377 | -29.3003 | 3.8626 | 2,925.91 | 2,961.97 | 2,933.55 | 9.8 | 17.3 | 0.0425 | 0.0294 | -80.8 | 38.6% | 37.4% | -109,001 | 4,208 |
| 2026-01-12 | 2,920.00 | 47.12 | 69.83 | 51.16 | 88.1 | 75.3 | -25.7818 | -30.2734 | 4.4916 | 2,929.17 | 2,965.95 | 2,949.92 | 10.0 | 17.3 | 0.0419 | 0.0305 | 22.2 | 25.8% | 26.0% | -148,667 | 3,493 |
| 2026-01-09 | 2,915.00 | 46.48 | 65.43 | 49.85 | 81.2 | 62.4 | -28.3845 | -31.3949 | 3.0105 | 2,930.13 | 2,967.18 | 2,947.27 | 10.0 | 15.7 | 0.0444 | 0.0310 | -59.6 | -45.4% | -44.7% | -142,001 | 15,961 |
| 2026-01-08 | 2,880.00 | 41.86 | 29.39 | 40.29 | 31.5 | 43.6 | -30.7856 | -32.1476 | 1.3620 | 2,931.72 | 2,968.94 | 2,947.81 | 10.4 | 15.8 | 0.0446 | 0.0317 | -31.3 | -34.2% | -35.0% | -150,184 | -10,019 |
| 2026-01-07 | 2,915.00 | 45.50 | 61.38 | 48.16 | 70.7 | 55.8 | -29.8388 | -32.4881 | 2.6493 | 2,937.17 | 2,971.96 | 2,948.95 | 10.5 | 14.0 | 0.0465 | 0.0308 | -59.6 | 27.9% | 29.5% | -135,199 | -12,675 |
| 2026-01-06 | 2,880.00 | 40.71 | 15.29 | 37.73 | 19.2 | 40.9 | -31.7611 | -33.1520 | 1.3909 | 2,939.50 | 2,974.25 | 2,952.79 | 11.1 | 14.1 | 0.0481 | 0.0309 | -128.2 | 0.9% | 0.0% | -177,939 | -35,438 |
| 2026-01-02 | 2,950.00 | 48.22 | 80.42 | 54.94 | 98.8 | 79.5 | -30.2866 | -34.3286 | 4.0420 | 2,950.06 | 2,980.09 | 2,956.55 | 11.7 | 16.5 | 0.0494 | 0.0311 | 28.9 | 25.1% | 25.1% | -87,419 | 13,665 |
2026-01-23
종가 2,900.00
RSI14 / RSI2 / RSI7
46.9 / 67.2 / 50.2
StochRSI K / D
97.2 / 82.2
MACD / Sig / Hist
-18.691 / -22.469 / 3.778
EMA20 / 60 / 120
2,908 / 2,946 / 2,927
ADX14 / ADX7
9.2 / 15.2
BBW
0.0284
ATR14_n
0.0235
CCI20
-51.4
VolChg1d
65.8%
ValChg1d
66.1%
OBV
-102,076
OBV_Chg3d
33,036
2026-01-22
종가 2,895.00
RSI14 / RSI2 / RSI7
46.1 / 59.3 / 48.3
StochRSI K / D
84.5 / 67.3
MACD / Sig / Hist
-20.323 / -23.414 / 3.091
EMA20 / 60 / 120
2,909 / 2,948 / 2,928
ADX14 / ADX7
9.5 / 17.1
BBW
0.0287
ATR14_n
0.0242
CCI20
-44.3
VolChg1d
35.9%
ValChg1d
36.8%
OBV
-130,575
OBV_Chg3d
13,978
2026-01-21
종가 2,875.00
RSI14 / RSI2 / RSI7
42.9 / 21.8 / 40.5
StochRSI K / D
28.7 / 50.1
MACD / Sig / Hist
-21.602 / -24.186 / 2.584
EMA20 / 60 / 120
2,911 / 2,949 / 2,928
ADX14 / ADX7
9.6 / 17.9
BBW
0.0286
ATR14_n
0.0251
CCI20
-112.9
VolChg1d
34.0%
ValChg1d
32.7%
OBV
-147,767
OBV_Chg3d
9,038
2026-01-20
종가 2,905.00
RSI14 / RSI2 / RSI7
46.8 / 70.6 / 50.2
StochRSI K / D
81.2 / 71.4
MACD / Sig / Hist
-20.884 / -24.832 / 3.948
EMA20 / 60 / 120
2,915 / 2,952 / 2,929
ADX14 / ADX7
9.8 / 18.7
BBW
0.0312
ATR14_n
0.0250
CCI20
-31.4
VolChg1d
-22.9%
ValChg1d
-22.8%
OBV
-128,409
OBV_Chg3d
5,535
2026-01-19
종가 2,900.00
RSI14 / RSI2 / RSI7
46.0 / 63.9 / 48.4
StochRSI K / D
74.8 / 61.7
MACD / Sig / Hist
-22.720 / -25.822 / 3.102
EMA20 / 60 / 120
2,916 / 2,954 / 2,933
ADX14 / ADX7
9.4 / 17.0
BBW
0.0324
ATR14_n
0.0252
CCI20
-88.0
VolChg1d
-24.2%
ValChg1d
-23.5%
OBV
-125,582
OBV_Chg3d
-20,024
2026-01-16
종가 2,875.00
RSI14 / RSI2 / RSI7
42.2 / 14.8 / 39.2
StochRSI K / D
30.3 / 48.5
MACD / Sig / Hist
-24.221 / -26.596 / 2.375
EMA20 / 60 / 120
2,917 / 2,955 / 2,931
ADX14 / ADX7
9.8 / 18.2
BBW
0.0324
ATR14_n
0.0266
CCI20
-119.4
VolChg1d
0.3%
ValChg1d
-0.4%
OBV
-123,767
OBV_Chg3d
-23,166
2026-01-15
종가 2,895.00
RSI14 / RSI2 / RSI7
44.5 / 32.5 / 44.7
StochRSI K / D
60.3 / 66.7
MACD / Sig / Hist
-23.239 / -27.190 / 3.950
EMA20 / 60 / 120
2,922 / 2,958 / 2,932
ADX14 / ADX7
10.0 / 19.1
BBW
0.0307
ATR14_n
0.0276
CCI20
-39.0
VolChg1d
76.9%
ValChg1d
76.0%
OBV
-107,609
OBV_Chg3d
-21,278
2026-01-14
종가 2,910.00
RSI14 / RSI2 / RSI7
46.4 / 58.6 / 49.1
StochRSI K / D
79.9 / 73.1
MACD / Sig / Hist
-23.686 / -28.177 / 4.492
EMA20 / 60 / 120
2,924 / 2,960 / 2,933
ADX14 / ADX7
10.0 / 18.8
BBW
0.0314
ATR14_n
0.0281
CCI20
-17.8
VolChg1d
-36.2%
ValChg1d
-35.8%
OBV
-91,491
OBV_Chg3d
5,135
2026-01-13
종가 2,895.00
RSI14 / RSI2 / RSI7
44.3 / 30.7 / 44.4
StochRSI K / D
57.2 / 66.2
MACD / Sig / Hist
-25.438 / -29.300 / 3.863
EMA20 / 60 / 120
2,926 / 2,962 / 2,934
ADX14 / ADX7
9.8 / 17.3
BBW
0.0425
ATR14_n
0.0294
CCI20
-80.8
VolChg1d
38.6%
ValChg1d
37.4%
OBV
-109,001
OBV_Chg3d
4,208
2026-01-12
종가 2,920.00
RSI14 / RSI2 / RSI7
47.1 / 69.8 / 51.2
StochRSI K / D
88.1 / 75.3
MACD / Sig / Hist
-25.782 / -30.273 / 4.492
EMA20 / 60 / 120
2,929 / 2,966 / 2,950
ADX14 / ADX7
10.0 / 17.3
BBW
0.0419
ATR14_n
0.0305
CCI20
22.2
VolChg1d
25.8%
ValChg1d
26.0%
OBV
-148,667
OBV_Chg3d
3,493
2026-01-09
종가 2,915.00
RSI14 / RSI2 / RSI7
46.5 / 65.4 / 49.9
StochRSI K / D
81.2 / 62.4
MACD / Sig / Hist
-28.385 / -31.395 / 3.011
EMA20 / 60 / 120
2,930 / 2,967 / 2,947
ADX14 / ADX7
10.0 / 15.7
BBW
0.0444
ATR14_n
0.0310
CCI20
-59.6
VolChg1d
-45.4%
ValChg1d
-44.7%
OBV
-142,001
OBV_Chg3d
15,961
2026-01-08
종가 2,880.00
RSI14 / RSI2 / RSI7
41.9 / 29.4 / 40.3
StochRSI K / D
31.5 / 43.6
MACD / Sig / Hist
-30.786 / -32.148 / 1.362
EMA20 / 60 / 120
2,932 / 2,969 / 2,948
ADX14 / ADX7
10.4 / 15.8
BBW
0.0446
ATR14_n
0.0317
CCI20
-31.3
VolChg1d
-34.2%
ValChg1d
-35.0%
OBV
-150,184
OBV_Chg3d
-10,019
2026-01-07
종가 2,915.00
RSI14 / RSI2 / RSI7
45.5 / 61.4 / 48.2
StochRSI K / D
70.7 / 55.8
MACD / Sig / Hist
-29.839 / -32.488 / 2.649
EMA20 / 60 / 120
2,937 / 2,972 / 2,949
ADX14 / ADX7
10.5 / 14.0
BBW
0.0465
ATR14_n
0.0308
CCI20
-59.6
VolChg1d
27.9%
ValChg1d
29.5%
OBV
-135,199
OBV_Chg3d
-12,675
2026-01-06
종가 2,880.00
RSI14 / RSI2 / RSI7
40.7 / 15.3 / 37.7
StochRSI K / D
19.2 / 40.9
MACD / Sig / Hist
-31.761 / -33.152 / 1.391
EMA20 / 60 / 120
2,940 / 2,974 / 2,953
ADX14 / ADX7
11.1 / 14.1
BBW
0.0481
ATR14_n
0.0309
CCI20
-128.2
VolChg1d
0.9%
ValChg1d
0.0%
OBV
-177,939
OBV_Chg3d
-35,438
2026-01-02
종가 2,950.00
RSI14 / RSI2 / RSI7
48.2 / 80.4 / 54.9
StochRSI K / D
98.8 / 79.5
MACD / Sig / Hist
-30.287 / -34.329 / 4.042
EMA20 / 60 / 120
2,950 / 2,980 / 2,957
ADX14 / ADX7
11.7 / 16.5
BBW
0.0494
ATR14_n
0.0311
CCI20
28.9
VolChg1d
25.1%
ValChg1d
25.1%
OBV
-87,419
OBV_Chg3d
13,665
