일동제약 (249420) - 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.

일동제약

249420

KOSPI

36,900.00

기준일: 2026-01-23

+800 (+2.22%) 전일 종가 대비

시장

KOSPI

최근 거래량

770,051

코드

249420

사이트

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

RSI 48.1 · 중립 (RSI2 44.7, RSI7 40) 추세 약함/조정 (ADX 24.3) 변동성 낮음 (~0%) 거래대금 상위 (약 284.1억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

48.1 / 44.7 / 40.0

RSI 48.1 · 중립 (RSI2 44.7, RSI7 40)

StochRSI (K/D)

10.8 / 8.0

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

591.06 / 1,302.35 / -711.28

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

38,052 / 34,287 / 30,096

단기·중기·장기 이동평균 구조

ADX14 / ADX7

24.3 / 27.2

추세 약함/조정 (ADX 24.3)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

6.72%

일 평균 변동폭 (가격 대비 비율)

CCI20

-127.8

±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.

66.7%

상승 비율

33.3%

하락 비율

유사 패턴 발생 수: 6회 · 평균 다음날 수익률: +4.30%

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	36,900.00	48.06	44.73	39.98	10.8	8.0	591.0646	1,302.3457	-711.2811	38,051.64	34,286.60	30,096.22	24.3	27.2	0.1752	0.0672	-127.8	32.6%	35.6%	121,953,564	-822,142
2026-01-22	36,100.00	45.49	10.81	33.01	0.0	5.1	769.8770	1,480.1660	-710.2890	38,172.86	34,198.01	29,981.87	25.7	25.5	0.1728	0.0713	-168.4	-42.6%	-44.0%	121,183,513	-629,892
2026-01-21	37,000.00	47.97	16.51	37.18	0.0	10.3	1,068.3630	1,657.7383	-589.3752	38,391.06	34,133.53	29,879.04	27.0	22.9	0.1680	0.0710	-125.4	5.1%	-2.2%	121,764,087	-507,525
2026-01-20	39,750.00	56.75	84.76	55.51	28.1	20.5	1,342.3127	1,805.3015	-462.9888	38,537.48	33,986.99	29,306.06	28.8	20.6	0.1647	0.0637	31.8	110.0%	115.2%	126,284,641	1,458,462
2026-01-19	38,800.00	54.05	46.71	47.90	12.6	12.9	1,392.3133	1,921.1106	-528.7973	38,409.85	33,777.32	28,997.87	29.9	23.6	0.1809	0.0659	5.6	-52.0%	-52.2%	125,733,822	914,687
2026-01-16	39,000.00	54.72	63.35	49.43	16.4	13.3	1,532.5607	2,053.3139	-520.7532	38,368.78	33,606.06	28,823.65	31.5	23.9	0.1889	0.0679	-24.3	128.0%	129.8%	126,236,477	1,901,141
2026-01-15	38,700.00	53.92	49.99	47.27	11.9	10.1	1,668.9087	2,183.5022	-514.5935	38,302.33	33,423.22	28,652.62	33.2	24.3	0.1890	0.0668	-20.9	-20.8%	-19.3%	125,282,109	-38,066
2026-01-14	38,000.00	52.11	12.94	42.35	1.5	8.4	1,849.2088	2,312.1506	-462.9418	38,260.47	33,244.35	28,483.75	34.3	28.1	0.1937	0.0706	-37.2	-46.4%	-46.2%	124,863,583	-1,097,530
2026-01-13	37,900.00	51.86	8.08	41.68	0.0	15.3	2,123.7138	2,427.8882	-304.1743	38,287.89	33,082.66	28,319.46	35.4	32.7	0.2240	0.0731	-44.1	53.7%	45.1%	124,359,372	-2,290,271
2026-01-12	40,150.00	58.25	21.74	53.64	5.0	30.5	2,453.3628	2,503.9185	-50.5557	38,328.72	32,922.40	28,186.55	36.6	37.9	0.2224	0.0692	39.2	-3.5%	-7.1%	125,331,393	-2,875,983
2026-01-09	41,700.00	63.23	52.09	64.57	51.1	56.1	2,609.3542	2,516.5647	92.7895	38,137.01	32,675.62	27,968.62	36.9	39.8	0.2714	0.0674	91.9	-57.7%	-58.0%	126,050,308	683,933
2026-01-08	42,000.00	64.22	60.23	66.83	59.2	61.1	2,612.6776	2,493.3673	119.3103	37,761.96	32,369.71	27,737.84	36.3	38.3	0.3396	0.0685	116.1	-46.2%	-48.1%	126,714,802	2,508,095
2026-01-07	43,500.00	69.24	98.81	78.63	100.0	62.9	2,548.3715	2,463.5398	84.8317	37,315.85	32,043.26	27,498.14	35.7	36.0	0.4120	0.0654	114.9	151.7%	179.0%	128,285,353	3,168,860
2026-01-06	39,250.00	61.27	87.18	62.59	36.3	25.9	2,276.4857	2,442.3123	-165.8267	36,664.88	31,659.29	27,269.52	35.1	33.8	0.4565	0.0697	49.8	27.5%	29.6%	125,302,642	1,211,586
2026-01-02	38,700.00	60.12	63.25	59.36	14.6	17.8	2,428.5682	2,522.4819	-93.9137	36,160.42	31,148.03	26,782.44	35.9	39.2	0.5324	0.0720	48.4	-25.5%	-25.1%	125,292,999	1,084,001

2026-01-23 종가 36,900.00

RSI14 / RSI2 / RSI7

48.1 / 44.7 / 40.0

StochRSI K / D

10.8 / 8.0

MACD / Sig / Hist

591.065 / 1,302.346 / -711.281

EMA20 / 60 / 120

38,052 / 34,287 / 30,096

ADX14 / ADX7

24.3 / 27.2

BBW

0.1752

ATR14_n

0.0672

CCI20

-127.8

VolChg1d

32.6%

ValChg1d

35.6%

OBV

121,953,564

OBV_Chg3d

-822,142

2026-01-22 종가 36,100.00

RSI14 / RSI2 / RSI7

45.5 / 10.8 / 33.0

StochRSI K / D

0.0 / 5.1

MACD / Sig / Hist

769.877 / 1,480.166 / -710.289

EMA20 / 60 / 120

38,173 / 34,198 / 29,982

ADX14 / ADX7

25.7 / 25.5

BBW

0.1728

ATR14_n

0.0713

CCI20

-168.4

VolChg1d

-42.6%

ValChg1d

-44.0%

OBV

121,183,513

OBV_Chg3d

-629,892

2026-01-21 종가 37,000.00

RSI14 / RSI2 / RSI7

48.0 / 16.5 / 37.2

StochRSI K / D

0.0 / 10.3

MACD / Sig / Hist

1,068.363 / 1,657.738 / -589.375

EMA20 / 60 / 120

38,391 / 34,134 / 29,879

ADX14 / ADX7

27.0 / 22.9

BBW

0.1680

ATR14_n

0.0710

CCI20

-125.4

VolChg1d

5.1%

ValChg1d

-2.2%

OBV

121,764,087

OBV_Chg3d

-507,525

2026-01-20 종가 39,750.00

RSI14 / RSI2 / RSI7

56.8 / 84.8 / 55.5

StochRSI K / D

28.1 / 20.5

MACD / Sig / Hist

1,342.313 / 1,805.302 / -462.989

EMA20 / 60 / 120

38,537 / 33,987 / 29,306

ADX14 / ADX7

28.8 / 20.6

BBW

0.1647

ATR14_n

0.0637

CCI20

31.8

VolChg1d

110.0%

ValChg1d

115.2%

OBV

126,284,641

OBV_Chg3d

1,458,462

2026-01-19 종가 38,800.00

RSI14 / RSI2 / RSI7

54.1 / 46.7 / 47.9

StochRSI K / D

12.6 / 12.9

MACD / Sig / Hist

1,392.313 / 1,921.111 / -528.797

EMA20 / 60 / 120

38,410 / 33,777 / 28,998

ADX14 / ADX7

29.9 / 23.6

BBW

0.1809

ATR14_n

0.0659

CCI20

5.6

VolChg1d

-52.0%

ValChg1d

-52.2%

OBV

125,733,822

OBV_Chg3d

914,687

2026-01-16 종가 39,000.00

RSI14 / RSI2 / RSI7

54.7 / 63.4 / 49.4

StochRSI K / D

16.4 / 13.3

MACD / Sig / Hist

1,532.561 / 2,053.314 / -520.753

EMA20 / 60 / 120

38,369 / 33,606 / 28,824

ADX14 / ADX7

31.5 / 23.9

BBW

0.1889

ATR14_n

0.0679

CCI20

-24.3

VolChg1d

128.0%

ValChg1d

129.8%

OBV

126,236,477

OBV_Chg3d

1,901,141

2026-01-15 종가 38,700.00

RSI14 / RSI2 / RSI7

53.9 / 50.0 / 47.3

StochRSI K / D

11.9 / 10.1

MACD / Sig / Hist

1,668.909 / 2,183.502 / -514.594

EMA20 / 60 / 120

38,302 / 33,423 / 28,653

ADX14 / ADX7

33.2 / 24.3

BBW

0.1890

ATR14_n

0.0668

CCI20

-20.9

VolChg1d

-20.8%

ValChg1d

-19.3%

OBV

125,282,109

OBV_Chg3d

-38,066

2026-01-14 종가 38,000.00

RSI14 / RSI2 / RSI7

52.1 / 12.9 / 42.4

StochRSI K / D

1.5 / 8.4

MACD / Sig / Hist

1,849.209 / 2,312.151 / -462.942

EMA20 / 60 / 120

38,260 / 33,244 / 28,484

ADX14 / ADX7

34.3 / 28.1

BBW

0.1937

ATR14_n

0.0706

CCI20

-37.2

VolChg1d

-46.4%

ValChg1d

-46.2%

OBV

124,863,583

OBV_Chg3d

-1,097,530

2026-01-13 종가 37,900.00

RSI14 / RSI2 / RSI7

51.9 / 8.1 / 41.7

StochRSI K / D

0.0 / 15.3

MACD / Sig / Hist

2,123.714 / 2,427.888 / -304.174

EMA20 / 60 / 120

38,288 / 33,083 / 28,319

ADX14 / ADX7

35.4 / 32.7

BBW

0.2240

ATR14_n

0.0731

CCI20

-44.1

VolChg1d

53.7%

ValChg1d

45.1%

OBV

124,359,372

OBV_Chg3d

-2,290,271

2026-01-12 종가 40,150.00

RSI14 / RSI2 / RSI7

58.3 / 21.7 / 53.6

StochRSI K / D

5.0 / 30.5

MACD / Sig / Hist

2,453.363 / 2,503.919 / -50.556

EMA20 / 60 / 120

38,329 / 32,922 / 28,187

ADX14 / ADX7

36.6 / 37.9

BBW

0.2224

ATR14_n

0.0692

CCI20

39.2

VolChg1d

-3.5%

ValChg1d

-7.1%

OBV

125,331,393

OBV_Chg3d

-2,875,983

2026-01-09 종가 41,700.00

RSI14 / RSI2 / RSI7

63.2 / 52.1 / 64.6

StochRSI K / D

51.1 / 56.1

MACD / Sig / Hist

2,609.354 / 2,516.565 / 92.790

EMA20 / 60 / 120

38,137 / 32,676 / 27,969

ADX14 / ADX7

36.9 / 39.8

BBW

0.2714

ATR14_n

0.0674

CCI20

91.9

VolChg1d

-57.7%

ValChg1d

-58.0%

OBV

126,050,308

OBV_Chg3d

683,933

2026-01-08 종가 42,000.00

RSI14 / RSI2 / RSI7

64.2 / 60.2 / 66.8

StochRSI K / D

59.2 / 61.1

MACD / Sig / Hist

2,612.678 / 2,493.367 / 119.310

EMA20 / 60 / 120

37,762 / 32,370 / 27,738

ADX14 / ADX7

36.3 / 38.3

BBW

0.3396

ATR14_n

0.0685

CCI20

116.1

VolChg1d

-46.2%

ValChg1d

-48.1%

OBV

126,714,802

OBV_Chg3d

2,508,095

2026-01-07 종가 43,500.00

RSI14 / RSI2 / RSI7

69.2 / 98.8 / 78.6

StochRSI K / D

100.0 / 62.9

MACD / Sig / Hist

2,548.372 / 2,463.540 / 84.832

EMA20 / 60 / 120

37,316 / 32,043 / 27,498

ADX14 / ADX7

35.7 / 36.0

BBW

0.4120

ATR14_n

0.0654

CCI20

114.9

VolChg1d

151.7%

ValChg1d

179.0%

OBV

128,285,353

OBV_Chg3d

3,168,860

2026-01-06 종가 39,250.00

RSI14 / RSI2 / RSI7

61.3 / 87.2 / 62.6

StochRSI K / D

36.3 / 25.9

MACD / Sig / Hist

2,276.486 / 2,442.312 / -165.827

EMA20 / 60 / 120

36,665 / 31,659 / 27,270

ADX14 / ADX7

35.1 / 33.8

BBW

0.4565

ATR14_n

0.0697

CCI20

49.8

VolChg1d

27.5%

ValChg1d

29.6%

OBV

125,302,642

OBV_Chg3d

1,211,586

2026-01-02 종가 38,700.00

RSI14 / RSI2 / RSI7

60.1 / 63.3 / 59.4

StochRSI K / D

14.6 / 17.8

MACD / Sig / Hist

2,428.568 / 2,522.482 / -93.914

EMA20 / 60 / 120

36,160 / 31,148 / 26,782

ADX14 / ADX7

35.9 / 39.2

BBW

0.5324

ATR14_n

0.0720

CCI20

48.4

VolChg1d

-25.5%

ValChg1d

-25.1%

OBV

125,292,999

OBV_Chg3d

1,084,001

일동제약 (249420) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색