예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
이녹스첨단소재
272290
KOSDAQ
27,550.00
기준일: 2026-01-23
+700 (+2.61%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
824,710
코드
272290
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 66.5 · 강한 모멘텀 (RSI2 91.7, RSI7 74.2)
추세 강함 (ADX 25.9)
변동성 낮음 (~0%)
거래대금 상위 (약 227.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
66.5 / 91.7 / 74.2
RSI 66.5 · 강한 모멘텀 (RSI2 91.7, RSI7 74.2)
StochRSI (K/D)
100.0 / 93.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
691.69 / 321.90 / 369.79
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
24,780 / 24,270 / 24,148
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.9 / 43.2
추세 강함 (ADX 25.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.66%
일 평균 변동폭 (가격 대비 비율)
CCI20
180.1
±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.
33.3%
상승 비율
33.3%
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 | 27,550.00 | 66.49 | 91.67 | 74.23 | 100.0 | 93.6 | 691.6881 | 321.9014 | 369.7866 | 24,780.00 | 24,269.53 | 24,148.33 | 25.9 | 43.2 | 0.2474 | 0.0466 | 180.1 | -14.5% | -12.3% | 3,896,320 | 1,223,795 |
| 2026-01-22 | 26,850.00 | 63.90 | 86.90 | 70.61 | 100.0 | 87.1 | 515.4855 | 229.4548 | 286.0308 | 24,488.43 | 24,158.33 | 24,091.16 | 23.9 | 39.3 | 0.2158 | 0.0459 | 151.3 | 70.5% | 83.2% | 3,071,610 | 1,063,190 |
| 2026-01-21 | 25,000.00 | 55.46 | 46.31 | 56.88 | 71.4 | 74.3 | 354.3618 | 157.9471 | 196.4147 | 24,239.84 | 24,067.08 | 24,044.79 | 22.2 | 36.2 | 0.1894 | 0.0467 | 72.8 | -14.8% | -16.5% | 2,106,707 | 521,222 |
| 2026-01-20 | 25,500.00 | 58.92 | 79.67 | 63.78 | 85.3 | 77.2 | 331.9024 | 108.8197 | 223.0828 | 24,159.82 | 24,040.80 | 24,077.78 | 21.4 | 36.0 | 0.1868 | 0.0458 | 116.1 | 57.0% | 61.1% | 2,590,111 | 686,288 |
| 2026-01-19 | 24,850.00 | 55.57 | 61.78 | 58.12 | 71.8 | 69.1 | 247.5323 | 53.0694 | 194.4629 | 24,018.75 | 23,986.33 | 24,006.37 | 20.4 | 35.2 | 0.1795 | 0.0455 | 61.9 | 5.5% | 9.1% | 1,899,024 | -320,314 |
| 2026-01-16 | 24,050.00 | 51.02 | 16.58 | 49.84 | 53.6 | 66.3 | 202.4149 | 4.4604 | 197.9545 | 23,931.25 | 23,955.38 | 23,976.38 | 20.2 | 37.4 | 0.1749 | 0.0463 | 49.7 | 17.0% | 13.0% | 1,580,840 | -1,149,070 |
| 2026-01-15 | 24,900.00 | 56.76 | 44.59 | 60.78 | 76.6 | 79.0 | 223.3336 | -45.0282 | 268.3618 | 23,918.75 | 23,952.18 | 23,975.15 | 19.7 | 39.1 | 0.1754 | 0.0446 | 125.7 | -15.6% | -16.6% | 1,981,592 | -1,863,058 |
| 2026-01-14 | 25,200.00 | 58.94 | 63.52 | 65.10 | 85.3 | 81.4 | 160.2395 | -112.1187 | 272.3581 | 23,815.46 | 23,920.05 | 23,959.60 | 18.2 | 37.0 | 0.1683 | 0.0440 | 167.2 | -63.6% | -64.2% | 2,324,089 | 1,418,634 |
| 2026-01-13 | 25,600.00 | 61.87 | 88.61 | 70.87 | 97.1 | 77.4 | 46.8233 | -180.2214 | 227.0446 | 23,669.72 | 23,879.62 | 23,966.00 | 16.1 | 32.8 | 0.1567 | 0.0444 | 201.4 | -62.1% | -62.2% | 2,655,703 | 1,922,084 |
| 2026-01-12 | 25,700.00 | 62.60 | 93.21 | 72.24 | 100.0 | 57.7 | -139.3535 | -237.0100 | 97.6565 | 23,466.54 | 23,827.36 | 23,993.55 | 13.8 | 28.0 | 0.1362 | 0.0420 | 273.1 | 2,910.6% | 3,377.4% | 3,706,037 | 2,895,978 |
| 2026-01-09 | 22,250.00 | 40.18 | 34.79 | 35.17 | 15.0 | 15.3 | -385.0878 | -261.3834 | -123.7043 | 23,231.43 | 23,753.88 | 23,870.02 | 11.4 | 22.3 | 0.1095 | 0.0343 | -146.9 | -30.7% | -29.9% | 933,156 | -202,996 |
| 2026-01-08 | 22,000.00 | 37.67 | 5.23 | 29.31 | 0.0 | 15.6 | -341.8928 | -230.4574 | -111.4355 | 23,334.74 | 23,804.86 | 23,897.24 | 11.3 | 21.4 | 0.1129 | 0.0356 | -172.8 | -11.9% | -14.2% | 835,527 | -423,269 |
| 2026-01-07 | 22,600.00 | 41.56 | 11.47 | 36.01 | 11.4 | 31.1 | -256.3328 | -202.5985 | -53.7343 | 23,475.24 | 23,866.04 | 23,929.13 | 11.2 | 20.3 | 0.1164 | 0.0351 | -96.4 | 30.3% | 26.4% | 976,373 | -408,933 |
| 2026-01-06 | 23,300.00 | 46.79 | 37.74 | 46.67 | 47.7 | 50.9 | -204.5165 | -189.2045 | -15.3120 | 23,567.37 | 23,917.86 | 24,033.19 | 11.8 | 21.7 | 0.1264 | 0.0334 | -36.8 | -3.1% | -4.3% | 1,038,039 | -77,412 |
| 2026-01-02 | 23,650.00 | 49.67 | 80.55 | 53.30 | 67.5 | 43.3 | -236.8742 | -180.0151 | -56.8591 | 23,595.04 | 23,939.97 | 23,956.63 | 11.4 | 20.2 | 0.1506 | 0.0335 | -54.9 | 189.0% | 200.5% | 1,526,343 | 30,432 |
2026-01-23
종가 27,550.00
RSI14 / RSI2 / RSI7
66.5 / 91.7 / 74.2
StochRSI K / D
100.0 / 93.6
MACD / Sig / Hist
691.688 / 321.901 / 369.787
EMA20 / 60 / 120
24,780 / 24,270 / 24,148
ADX14 / ADX7
25.9 / 43.2
BBW
0.2474
ATR14_n
0.0466
CCI20
180.1
VolChg1d
-14.5%
ValChg1d
-12.3%
OBV
3,896,320
OBV_Chg3d
1,223,795
2026-01-22
종가 26,850.00
RSI14 / RSI2 / RSI7
63.9 / 86.9 / 70.6
StochRSI K / D
100.0 / 87.1
MACD / Sig / Hist
515.486 / 229.455 / 286.031
EMA20 / 60 / 120
24,488 / 24,158 / 24,091
ADX14 / ADX7
23.9 / 39.3
BBW
0.2158
ATR14_n
0.0459
CCI20
151.3
VolChg1d
70.5%
ValChg1d
83.2%
OBV
3,071,610
OBV_Chg3d
1,063,190
2026-01-21
종가 25,000.00
RSI14 / RSI2 / RSI7
55.5 / 46.3 / 56.9
StochRSI K / D
71.4 / 74.3
MACD / Sig / Hist
354.362 / 157.947 / 196.415
EMA20 / 60 / 120
24,240 / 24,067 / 24,045
ADX14 / ADX7
22.2 / 36.2
BBW
0.1894
ATR14_n
0.0467
CCI20
72.8
VolChg1d
-14.8%
ValChg1d
-16.5%
OBV
2,106,707
OBV_Chg3d
521,222
2026-01-20
종가 25,500.00
RSI14 / RSI2 / RSI7
58.9 / 79.7 / 63.8
StochRSI K / D
85.3 / 77.2
MACD / Sig / Hist
331.902 / 108.820 / 223.083
EMA20 / 60 / 120
24,160 / 24,041 / 24,078
ADX14 / ADX7
21.4 / 36.0
BBW
0.1868
ATR14_n
0.0458
CCI20
116.1
VolChg1d
57.0%
ValChg1d
61.1%
OBV
2,590,111
OBV_Chg3d
686,288
2026-01-19
종가 24,850.00
RSI14 / RSI2 / RSI7
55.6 / 61.8 / 58.1
StochRSI K / D
71.8 / 69.1
MACD / Sig / Hist
247.532 / 53.069 / 194.463
EMA20 / 60 / 120
24,019 / 23,986 / 24,006
ADX14 / ADX7
20.4 / 35.2
BBW
0.1795
ATR14_n
0.0455
CCI20
61.9
VolChg1d
5.5%
ValChg1d
9.1%
OBV
1,899,024
OBV_Chg3d
-320,314
2026-01-16
종가 24,050.00
RSI14 / RSI2 / RSI7
51.0 / 16.6 / 49.8
StochRSI K / D
53.6 / 66.3
MACD / Sig / Hist
202.415 / 4.460 / 197.955
EMA20 / 60 / 120
23,931 / 23,955 / 23,976
ADX14 / ADX7
20.2 / 37.4
BBW
0.1749
ATR14_n
0.0463
CCI20
49.7
VolChg1d
17.0%
ValChg1d
13.0%
OBV
1,580,840
OBV_Chg3d
-1,149,070
2026-01-15
종가 24,900.00
RSI14 / RSI2 / RSI7
56.8 / 44.6 / 60.8
StochRSI K / D
76.6 / 79.0
MACD / Sig / Hist
223.334 / -45.028 / 268.362
EMA20 / 60 / 120
23,919 / 23,952 / 23,975
ADX14 / ADX7
19.7 / 39.1
BBW
0.1754
ATR14_n
0.0446
CCI20
125.7
VolChg1d
-15.6%
ValChg1d
-16.6%
OBV
1,981,592
OBV_Chg3d
-1,863,058
2026-01-14
종가 25,200.00
RSI14 / RSI2 / RSI7
58.9 / 63.5 / 65.1
StochRSI K / D
85.3 / 81.4
MACD / Sig / Hist
160.240 / -112.119 / 272.358
EMA20 / 60 / 120
23,815 / 23,920 / 23,960
ADX14 / ADX7
18.2 / 37.0
BBW
0.1683
ATR14_n
0.0440
CCI20
167.2
VolChg1d
-63.6%
ValChg1d
-64.2%
OBV
2,324,089
OBV_Chg3d
1,418,634
2026-01-13
종가 25,600.00
RSI14 / RSI2 / RSI7
61.9 / 88.6 / 70.9
StochRSI K / D
97.1 / 77.4
MACD / Sig / Hist
46.823 / -180.221 / 227.045
EMA20 / 60 / 120
23,670 / 23,880 / 23,966
ADX14 / ADX7
16.1 / 32.8
BBW
0.1567
ATR14_n
0.0444
CCI20
201.4
VolChg1d
-62.1%
ValChg1d
-62.2%
OBV
2,655,703
OBV_Chg3d
1,922,084
2026-01-12
종가 25,700.00
RSI14 / RSI2 / RSI7
62.6 / 93.2 / 72.2
StochRSI K / D
100.0 / 57.7
MACD / Sig / Hist
-139.354 / -237.010 / 97.657
EMA20 / 60 / 120
23,467 / 23,827 / 23,994
ADX14 / ADX7
13.8 / 28.0
BBW
0.1362
ATR14_n
0.0420
CCI20
273.1
VolChg1d
2,910.6%
ValChg1d
3,377.4%
OBV
3,706,037
OBV_Chg3d
2,895,978
2026-01-09
종가 22,250.00
RSI14 / RSI2 / RSI7
40.2 / 34.8 / 35.2
StochRSI K / D
15.0 / 15.3
MACD / Sig / Hist
-385.088 / -261.383 / -123.704
EMA20 / 60 / 120
23,231 / 23,754 / 23,870
ADX14 / ADX7
11.4 / 22.3
BBW
0.1095
ATR14_n
0.0343
CCI20
-146.9
VolChg1d
-30.7%
ValChg1d
-29.9%
OBV
933,156
OBV_Chg3d
-202,996
2026-01-08
종가 22,000.00
RSI14 / RSI2 / RSI7
37.7 / 5.2 / 29.3
StochRSI K / D
0.0 / 15.6
MACD / Sig / Hist
-341.893 / -230.457 / -111.436
EMA20 / 60 / 120
23,335 / 23,805 / 23,897
ADX14 / ADX7
11.3 / 21.4
BBW
0.1129
ATR14_n
0.0356
CCI20
-172.8
VolChg1d
-11.9%
ValChg1d
-14.2%
OBV
835,527
OBV_Chg3d
-423,269
2026-01-07
종가 22,600.00
RSI14 / RSI2 / RSI7
41.6 / 11.5 / 36.0
StochRSI K / D
11.4 / 31.1
MACD / Sig / Hist
-256.333 / -202.599 / -53.734
EMA20 / 60 / 120
23,475 / 23,866 / 23,929
ADX14 / ADX7
11.2 / 20.3
BBW
0.1164
ATR14_n
0.0351
CCI20
-96.4
VolChg1d
30.3%
ValChg1d
26.4%
OBV
976,373
OBV_Chg3d
-408,933
2026-01-06
종가 23,300.00
RSI14 / RSI2 / RSI7
46.8 / 37.7 / 46.7
StochRSI K / D
47.7 / 50.9
MACD / Sig / Hist
-204.517 / -189.205 / -15.312
EMA20 / 60 / 120
23,567 / 23,918 / 24,033
ADX14 / ADX7
11.8 / 21.7
BBW
0.1264
ATR14_n
0.0334
CCI20
-36.8
VolChg1d
-3.1%
ValChg1d
-4.3%
OBV
1,038,039
OBV_Chg3d
-77,412
2026-01-02
종가 23,650.00
RSI14 / RSI2 / RSI7
49.7 / 80.6 / 53.3
StochRSI K / D
67.5 / 43.3
MACD / Sig / Hist
-236.874 / -180.015 / -56.859
EMA20 / 60 / 120
23,595 / 23,940 / 23,957
ADX14 / ADX7
11.4 / 20.2
BBW
0.1506
ATR14_n
0.0335
CCI20
-54.9
VolChg1d
189.0%
ValChg1d
200.5%
OBV
1,526,343
OBV_Chg3d
30,432
