예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
아이티아이즈
372800
KOSDAQ
5,530.00
기준일: 2026-01-23
+1270 (+29.81%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
375,218
코드
372800
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 71.7 · 과열 (RSI2 94.5, RSI7 82.4)
추세 약함/조정 (ADX 35.1)
변동성 낮음 (~0%)
거래대금 보통 (약 20.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
71.7 / 94.5 / 82.4
RSI 71.7 · 과열 (RSI2 94.5, RSI7 82.4)
StochRSI (K/D)
100.0 / 54.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-35.82 / -102.49 / 66.67
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,635 / 4,894 / 5,343
단기·중기·장기 이동평균 구조
ADX14 / ADX7
35.1 / 47.9
추세 약함/조정 (ADX 35.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.02%
일 평균 변동폭 (가격 대비 비율)
CCI20
264.5
±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 | 5,530.00 | 71.66 | 94.46 | 82.39 | 100.0 | 54.2 | -35.8186 | -102.4906 | 66.6719 | 4,635.04 | 4,894.31 | 5,343.24 | 35.1 | 47.9 | 0.2189 | 0.0502 | 264.5 | 1,185.6% | 1,568.9% | -126,389 | 318,643 |
| 2026-01-22 | 4,260.00 | 30.45 | 1.93 | 20.58 | 0.0 | 8.3 | -130.6599 | -119.1586 | -11.5014 | 4,540.83 | 4,872.76 | 5,340.11 | 34.6 | 45.3 | 0.1198 | 0.0473 | -171.3 | 6.6% | 4.5% | -501,607 | -65,423 |
| 2026-01-21 | 4,345.00 | 33.48 | 4.38 | 25.76 | 0.0 | 16.6 | -120.5022 | -116.2832 | -4.2190 | 4,570.39 | 4,893.53 | 5,358.26 | 33.5 | 42.6 | 0.1082 | 0.0474 | -132.0 | 209.6% | 201.9% | -472,421 | -27,457 |
| 2026-01-20 | 4,455.00 | 38.02 | 24.34 | 35.77 | 29.9 | 33.2 | -114.4399 | -115.2295 | 0.7896 | 4,594.12 | 4,912.36 | 5,377.47 | 32.6 | 40.9 | 0.1017 | 0.0466 | -87.1 | 0.8% | 0.1% | -479,684 | -68 |
| 2026-01-19 | 4,485.00 | 39.36 | 64.40 | 39.34 | 41.0 | 36.6 | -116.2491 | -115.4452 | -0.8039 | 4,608.76 | 4,932.20 | 5,433.56 | 32.5 | 42.6 | 0.0993 | 0.0476 | -94.2 | -57.5% | -57.3% | -546,963 | -4,162 |
| 2026-01-16 | 4,465.00 | 38.00 | 21.14 | 35.67 | 29.8 | 32.1 | -119.9094 | -115.2474 | -4.6620 | 4,621.79 | 4,948.14 | 5,456.87 | 32.3 | 44.5 | 0.0981 | 0.0485 | -71.5 | 59.5% | 59.5% | -583,497 | -17,521 |
| 2026-01-15 | 4,465.00 | 38.00 | 21.14 | 35.67 | 29.8 | 34.4 | -120.7983 | -114.0819 | -6.7164 | 4,638.29 | 4,964.51 | 5,473.54 | 32.4 | 48.3 | 0.0943 | 0.0478 | -85.8 | 182.6% | 180.8% | -583,497 | -23,193 |
| 2026-01-14 | 4,495.00 | 39.14 | 38.84 | 38.21 | 39.1 | 39.1 | -120.1757 | -112.4028 | -7.7729 | 4,656.53 | 4,981.45 | 5,490.50 | 31.9 | 50.0 | 0.0934 | 0.0478 | -98.7 | -19.3% | -19.4% | -570,555 | -1,488 |
| 2026-01-13 | 4,500.00 | 39.32 | 41.76 | 38.61 | 40.6 | 39.1 | -120.6887 | -110.4612 | -10.2276 | 4,673.54 | 4,998.29 | 5,510.50 | 31.4 | 51.9 | 0.1013 | 0.0473 | -108.3 | -35.3% | -35.7% | -609,862 | -14,750 |
| 2026-01-12 | 4,530.00 | 40.39 | 53.88 | 40.77 | 49.2 | 37.5 | -120.0981 | -107.9077 | -12.1905 | 4,691.80 | 5,015.53 | 5,529.10 | 30.8 | 54.1 | 0.1115 | 0.0462 | -143.5 | -50.9% | -50.0% | -468,065 | 4,170 |
| 2026-01-09 | 4,450.00 | 36.17 | 24.74 | 32.08 | 14.5 | 25.9 | -120.6379 | -104.8433 | -15.7946 | 4,708.83 | 5,027.88 | 5,506.89 | 28.8 | 50.6 | 0.1188 | 0.0476 | -199.3 | 34.7% | 30.3% | 267,569 | -18,049 |
| 2026-01-08 | 4,600.00 | 41.25 | 60.71 | 41.98 | 56.3 | 37.4 | -111.4401 | -100.8946 | -10.5455 | 4,736.08 | 5,047.47 | 5,524.66 | 26.7 | 46.5 | 0.1204 | 0.0432 | -150.1 | -1.6% | 1.1% | 285,410 | -13,497 |
| 2026-01-07 | 4,480.00 | 34.41 | 6.12 | 26.40 | 0.0 | 18.4 | -113.3522 | -98.2583 | -15.0939 | 4,750.40 | 5,062.64 | 5,540.20 | 25.0 | 43.0 | 0.1270 | 0.0435 | -137.7 | 1.3% | -0.9% | 272,162 | -44,484 |
| 2026-01-06 | 4,575.00 | 37.63 | 13.60 | 32.28 | 20.2 | 36.9 | -101.9103 | -94.4621 | -7.4482 | 4,778.87 | 5,077.28 | 5,511.16 | 23.5 | 40.3 | 0.1265 | 0.0415 | -107.8 | -25.1% | -26.1% | 381,130 | -34,800 |
| 2026-01-02 | 4,740.00 | 43.96 | 52.22 | 46.31 | 74.3 | 65.6 | -92.5929 | -91.8889 | -0.7041 | 4,817.20 | 5,113.57 | 5,576.95 | 22.1 | 40.0 | 0.1495 | 0.0408 | -49.5 | -64.0% | -64.4% | 303,691 | 13,640 |
2026-01-23
종가 5,530.00
RSI14 / RSI2 / RSI7
71.7 / 94.5 / 82.4
StochRSI K / D
100.0 / 54.2
MACD / Sig / Hist
-35.819 / -102.491 / 66.672
EMA20 / 60 / 120
4,635 / 4,894 / 5,343
ADX14 / ADX7
35.1 / 47.9
BBW
0.2189
ATR14_n
0.0502
CCI20
264.5
VolChg1d
1,185.6%
ValChg1d
1,568.9%
OBV
-126,389
OBV_Chg3d
318,643
2026-01-22
종가 4,260.00
RSI14 / RSI2 / RSI7
30.5 / 1.9 / 20.6
StochRSI K / D
0.0 / 8.3
MACD / Sig / Hist
-130.660 / -119.159 / -11.501
EMA20 / 60 / 120
4,541 / 4,873 / 5,340
ADX14 / ADX7
34.6 / 45.3
BBW
0.1198
ATR14_n
0.0473
CCI20
-171.3
VolChg1d
6.6%
ValChg1d
4.5%
OBV
-501,607
OBV_Chg3d
-65,423
2026-01-21
종가 4,345.00
RSI14 / RSI2 / RSI7
33.5 / 4.4 / 25.8
StochRSI K / D
0.0 / 16.6
MACD / Sig / Hist
-120.502 / -116.283 / -4.219
EMA20 / 60 / 120
4,570 / 4,894 / 5,358
ADX14 / ADX7
33.5 / 42.6
BBW
0.1082
ATR14_n
0.0474
CCI20
-132.0
VolChg1d
209.6%
ValChg1d
201.9%
OBV
-472,421
OBV_Chg3d
-27,457
2026-01-20
종가 4,455.00
RSI14 / RSI2 / RSI7
38.0 / 24.3 / 35.8
StochRSI K / D
29.9 / 33.2
MACD / Sig / Hist
-114.440 / -115.230 / 0.790
EMA20 / 60 / 120
4,594 / 4,912 / 5,377
ADX14 / ADX7
32.6 / 40.9
BBW
0.1017
ATR14_n
0.0466
CCI20
-87.1
VolChg1d
0.8%
ValChg1d
0.1%
OBV
-479,684
OBV_Chg3d
-68
2026-01-19
종가 4,485.00
RSI14 / RSI2 / RSI7
39.4 / 64.4 / 39.3
StochRSI K / D
41.0 / 36.6
MACD / Sig / Hist
-116.249 / -115.445 / -0.804
EMA20 / 60 / 120
4,609 / 4,932 / 5,434
ADX14 / ADX7
32.5 / 42.6
BBW
0.0993
ATR14_n
0.0476
CCI20
-94.2
VolChg1d
-57.5%
ValChg1d
-57.3%
OBV
-546,963
OBV_Chg3d
-4,162
2026-01-16
종가 4,465.00
RSI14 / RSI2 / RSI7
38.0 / 21.1 / 35.7
StochRSI K / D
29.8 / 32.1
MACD / Sig / Hist
-119.909 / -115.247 / -4.662
EMA20 / 60 / 120
4,622 / 4,948 / 5,457
ADX14 / ADX7
32.3 / 44.5
BBW
0.0981
ATR14_n
0.0485
CCI20
-71.5
VolChg1d
59.5%
ValChg1d
59.5%
OBV
-583,497
OBV_Chg3d
-17,521
2026-01-15
종가 4,465.00
RSI14 / RSI2 / RSI7
38.0 / 21.1 / 35.7
StochRSI K / D
29.8 / 34.4
MACD / Sig / Hist
-120.798 / -114.082 / -6.716
EMA20 / 60 / 120
4,638 / 4,965 / 5,474
ADX14 / ADX7
32.4 / 48.3
BBW
0.0943
ATR14_n
0.0478
CCI20
-85.8
VolChg1d
182.6%
ValChg1d
180.8%
OBV
-583,497
OBV_Chg3d
-23,193
2026-01-14
종가 4,495.00
RSI14 / RSI2 / RSI7
39.1 / 38.8 / 38.2
StochRSI K / D
39.1 / 39.1
MACD / Sig / Hist
-120.176 / -112.403 / -7.773
EMA20 / 60 / 120
4,657 / 4,981 / 5,490
ADX14 / ADX7
31.9 / 50.0
BBW
0.0934
ATR14_n
0.0478
CCI20
-98.7
VolChg1d
-19.3%
ValChg1d
-19.4%
OBV
-570,555
OBV_Chg3d
-1,488
2026-01-13
종가 4,500.00
RSI14 / RSI2 / RSI7
39.3 / 41.8 / 38.6
StochRSI K / D
40.6 / 39.1
MACD / Sig / Hist
-120.689 / -110.461 / -10.228
EMA20 / 60 / 120
4,674 / 4,998 / 5,510
ADX14 / ADX7
31.4 / 51.9
BBW
0.1013
ATR14_n
0.0473
CCI20
-108.3
VolChg1d
-35.3%
ValChg1d
-35.7%
OBV
-609,862
OBV_Chg3d
-14,750
2026-01-12
종가 4,530.00
RSI14 / RSI2 / RSI7
40.4 / 53.9 / 40.8
StochRSI K / D
49.2 / 37.5
MACD / Sig / Hist
-120.098 / -107.908 / -12.191
EMA20 / 60 / 120
4,692 / 5,016 / 5,529
ADX14 / ADX7
30.8 / 54.1
BBW
0.1115
ATR14_n
0.0462
CCI20
-143.5
VolChg1d
-50.9%
ValChg1d
-50.0%
OBV
-468,065
OBV_Chg3d
4,170
2026-01-09
종가 4,450.00
RSI14 / RSI2 / RSI7
36.2 / 24.7 / 32.1
StochRSI K / D
14.5 / 25.9
MACD / Sig / Hist
-120.638 / -104.843 / -15.795
EMA20 / 60 / 120
4,709 / 5,028 / 5,507
ADX14 / ADX7
28.8 / 50.6
BBW
0.1188
ATR14_n
0.0476
CCI20
-199.3
VolChg1d
34.7%
ValChg1d
30.3%
OBV
267,569
OBV_Chg3d
-18,049
2026-01-08
종가 4,600.00
RSI14 / RSI2 / RSI7
41.3 / 60.7 / 42.0
StochRSI K / D
56.3 / 37.4
MACD / Sig / Hist
-111.440 / -100.895 / -10.546
EMA20 / 60 / 120
4,736 / 5,047 / 5,525
ADX14 / ADX7
26.7 / 46.5
BBW
0.1204
ATR14_n
0.0432
CCI20
-150.1
VolChg1d
-1.6%
ValChg1d
1.1%
OBV
285,410
OBV_Chg3d
-13,497
2026-01-07
종가 4,480.00
RSI14 / RSI2 / RSI7
34.4 / 6.1 / 26.4
StochRSI K / D
0.0 / 18.4
MACD / Sig / Hist
-113.352 / -98.258 / -15.094
EMA20 / 60 / 120
4,750 / 5,063 / 5,540
ADX14 / ADX7
25.0 / 43.0
BBW
0.1270
ATR14_n
0.0435
CCI20
-137.7
VolChg1d
1.3%
ValChg1d
-0.9%
OBV
272,162
OBV_Chg3d
-44,484
2026-01-06
종가 4,575.00
RSI14 / RSI2 / RSI7
37.6 / 13.6 / 32.3
StochRSI K / D
20.2 / 36.9
MACD / Sig / Hist
-101.910 / -94.462 / -7.448
EMA20 / 60 / 120
4,779 / 5,077 / 5,511
ADX14 / ADX7
23.5 / 40.3
BBW
0.1265
ATR14_n
0.0415
CCI20
-107.8
VolChg1d
-25.1%
ValChg1d
-26.1%
OBV
381,130
OBV_Chg3d
-34,800
2026-01-02
종가 4,740.00
RSI14 / RSI2 / RSI7
44.0 / 52.2 / 46.3
StochRSI K / D
74.3 / 65.6
MACD / Sig / Hist
-92.593 / -91.889 / -0.704
EMA20 / 60 / 120
4,817 / 5,114 / 5,577
ADX14 / ADX7
22.1 / 40.0
BBW
0.1495
ATR14_n
0.0408
CCI20
-49.5
VolChg1d
-64.0%
ValChg1d
-64.4%
OBV
303,691
OBV_Chg3d
13,640
