예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
라온텍
418420
KOSDAQ
5,200.00
기준일: 2026-01-23
+520 (+11.11%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,004,227
코드
418420
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.8 · 강한 모멘텀 (RSI2 90.2, RSI7 70.5)
추세 강함 (ADX 29.4)
변동성 낮음 (~0%)
거래대금 양호 (약 52.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.8 / 90.2 / 70.5
RSI 64.8 · 강한 모멘텀 (RSI2 90.2, RSI7 70.5)
StochRSI (K/D)
91.2 / 55.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
116.77 / 97.77 / 19.00
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,696 / 4,588 / 4,594
단기·중기·장기 이동평균 구조
ADX14 / ADX7
29.4 / 28.3
추세 강함 (ADX 29.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.14%
일 평균 변동폭 (가격 대비 비율)
CCI20
200.9
±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 | 5,200.00 | 64.83 | 90.17 | 70.48 | 91.2 | 55.1 | 116.7715 | 97.7706 | 19.0009 | 4,695.96 | 4,587.88 | 4,593.54 | 29.4 | 28.3 | 0.1722 | 0.0514 | 200.9 | 482.3% | 547.0% | 5,010,600 | 987,730 |
| 2026-01-22 | 4,680.00 | 52.51 | 49.17 | 49.53 | 18.7 | 19.0 | 82.3916 | 93.0204 | -10.6289 | 4,642.90 | 4,567.13 | 4,583.35 | 28.0 | 23.2 | 0.1566 | 0.0501 | 17.3 | -8.7% | -6.7% | 4,006,373 | 151,301 |
| 2026-01-21 | 4,580.00 | 49.34 | 15.11 | 42.85 | 0.0 | 19.4 | 90.2573 | 95.6776 | -5.4204 | 4,639.00 | 4,563.31 | 4,581.72 | 28.8 | 26.2 | 0.1665 | 0.0513 | 1.4 | 12.6% | 7.3% | 3,833,903 | 132,613 |
| 2026-01-20 | 4,805.00 | 57.34 | 61.38 | 57.55 | 36.4 | 38.6 | 109.1837 | 97.0591 | 12.1246 | 4,645.20 | 4,556.81 | 4,527.27 | 29.8 | 30.3 | 0.1841 | 0.0479 | 72.9 | 9.1% | 9.2% | 5,006,305 | 194,002 |
| 2026-01-19 | 4,800.00 | 57.19 | 60.02 | 57.27 | 35.6 | 41.0 | 108.8123 | 94.0133 | 14.7990 | 4,628.38 | 4,551.83 | 4,554.72 | 29.6 | 29.7 | 0.1962 | 0.0470 | 55.9 | 20.5% | 23.4% | 4,359,315 | 211,384 |
| 2026-01-16 | 4,690.00 | 54.04 | 34.73 | 51.22 | 28.8 | 46.3 | 107.2773 | 90.3150 | 16.9624 | 4,610.32 | 4,543.09 | 4,547.43 | 30.3 | 33.3 | 0.1970 | 0.0485 | 64.1 | -31.1% | -33.7% | 4,443,730 | -42,815 |
| 2026-01-15 | 4,875.00 | 61.06 | 74.20 | 64.35 | 70.9 | 63.7 | 114.9567 | 86.0744 | 28.8823 | 4,601.93 | 4,538.11 | 4,545.04 | 30.5 | 35.1 | 0.2022 | 0.0464 | 81.7 | 84.4% | 92.7% | 4,571,308 | -43,834 |
| 2026-01-14 | 4,665.00 | 54.88 | 27.30 | 52.50 | 39.9 | 56.6 | 104.2498 | 78.8538 | 25.3960 | 4,573.19 | 4,526.69 | 4,539.49 | 30.7 | 37.3 | 0.1905 | 0.0470 | 65.9 | -21.9% | -23.0% | 4,386,128 | 20,454 |
| 2026-01-13 | 4,730.00 | 57.50 | 37.99 | 57.58 | 53.7 | 73.2 | 110.4475 | 72.5019 | 37.9456 | 4,563.52 | 4,522.65 | 4,543.37 | 31.2 | 41.6 | 0.1879 | 0.0465 | 95.5 | -48.5% | -50.5% | 4,284,628 | 400,741 |
| 2026-01-12 | 4,925.00 | 66.32 | 92.08 | 76.65 | 100.0 | 92.8 | 110.1397 | 63.0214 | 47.1183 | 4,546.00 | 4,514.34 | 4,528.63 | 31.4 | 44.6 | 0.1826 | 0.0441 | 162.5 | -10.9% | -7.4% | 4,470,196 | 432,454 |
| 2026-01-09 | 4,740.00 | 61.06 | 75.61 | 68.04 | 91.2 | 85.6 | 88.2851 | 51.2414 | 37.0437 | 4,506.11 | 4,500.53 | 4,523.02 | 30.2 | 41.9 | 0.1583 | 0.0456 | 111.0 | 188.9% | 196.4% | 3,972,527 | 32,229 |
| 2026-01-08 | 4,620.00 | 57.02 | 24.90 | 59.80 | 70.2 | 80.0 | 77.9433 | 41.9804 | 35.9629 | 4,481.49 | 4,492.41 | 4,519.37 | 29.7 | 41.6 | 0.1489 | 0.0465 | 101.0 | -35.7% | -36.7% | 3,692,657 | -399,605 |
| 2026-01-07 | 4,690.00 | 60.42 | 63.24 | 68.65 | 87.8 | 89.7 | 75.8279 | 32.9897 | 42.8381 | 4,466.90 | 4,488.09 | 4,517.68 | 28.8 | 39.5 | 0.1464 | 0.0462 | 126.2 | -0.8% | -1.0% | 3,789,541 | -128,645 |
| 2026-01-06 | 4,700.00 | 60.90 | 71.05 | 69.92 | 90.4 | 91.6 | 64.8960 | 22.2778 | 42.6182 | 4,443.42 | 4,481.78 | 4,519.69 | 27.9 | 36.9 | 0.1412 | 0.0457 | 133.8 | -12.7% | -13.4% | 3,667,209 | 185,137 |
| 2026-01-02 | 4,650.00 | 60.22 | 91.08 | 70.84 | 100.0 | 85.8 | 23.8990 | 2.3020 | 21.5970 | 4,382.35 | 4,461.37 | 4,476.81 | 25.3 | 28.2 | 0.1688 | 0.0445 | 54.8 | 220.1% | 237.5% | 5,607,980 | 172,177 |
2026-01-23
종가 5,200.00
RSI14 / RSI2 / RSI7
64.8 / 90.2 / 70.5
StochRSI K / D
91.2 / 55.1
MACD / Sig / Hist
116.772 / 97.771 / 19.001
EMA20 / 60 / 120
4,696 / 4,588 / 4,594
ADX14 / ADX7
29.4 / 28.3
BBW
0.1722
ATR14_n
0.0514
CCI20
200.9
VolChg1d
482.3%
ValChg1d
547.0%
OBV
5,010,600
OBV_Chg3d
987,730
2026-01-22
종가 4,680.00
RSI14 / RSI2 / RSI7
52.5 / 49.2 / 49.5
StochRSI K / D
18.7 / 19.0
MACD / Sig / Hist
82.392 / 93.020 / -10.629
EMA20 / 60 / 120
4,643 / 4,567 / 4,583
ADX14 / ADX7
28.0 / 23.2
BBW
0.1566
ATR14_n
0.0501
CCI20
17.3
VolChg1d
-8.7%
ValChg1d
-6.7%
OBV
4,006,373
OBV_Chg3d
151,301
2026-01-21
종가 4,580.00
RSI14 / RSI2 / RSI7
49.3 / 15.1 / 42.9
StochRSI K / D
0.0 / 19.4
MACD / Sig / Hist
90.257 / 95.678 / -5.420
EMA20 / 60 / 120
4,639 / 4,563 / 4,582
ADX14 / ADX7
28.8 / 26.2
BBW
0.1665
ATR14_n
0.0513
CCI20
1.4
VolChg1d
12.6%
ValChg1d
7.3%
OBV
3,833,903
OBV_Chg3d
132,613
2026-01-20
종가 4,805.00
RSI14 / RSI2 / RSI7
57.3 / 61.4 / 57.6
StochRSI K / D
36.4 / 38.6
MACD / Sig / Hist
109.184 / 97.059 / 12.125
EMA20 / 60 / 120
4,645 / 4,557 / 4,527
ADX14 / ADX7
29.8 / 30.3
BBW
0.1841
ATR14_n
0.0479
CCI20
72.9
VolChg1d
9.1%
ValChg1d
9.2%
OBV
5,006,305
OBV_Chg3d
194,002
2026-01-19
종가 4,800.00
RSI14 / RSI2 / RSI7
57.2 / 60.0 / 57.3
StochRSI K / D
35.6 / 41.0
MACD / Sig / Hist
108.812 / 94.013 / 14.799
EMA20 / 60 / 120
4,628 / 4,552 / 4,555
ADX14 / ADX7
29.6 / 29.7
BBW
0.1962
ATR14_n
0.0470
CCI20
55.9
VolChg1d
20.5%
ValChg1d
23.4%
OBV
4,359,315
OBV_Chg3d
211,384
2026-01-16
종가 4,690.00
RSI14 / RSI2 / RSI7
54.0 / 34.7 / 51.2
StochRSI K / D
28.8 / 46.3
MACD / Sig / Hist
107.277 / 90.315 / 16.962
EMA20 / 60 / 120
4,610 / 4,543 / 4,547
ADX14 / ADX7
30.3 / 33.3
BBW
0.1970
ATR14_n
0.0485
CCI20
64.1
VolChg1d
-31.1%
ValChg1d
-33.7%
OBV
4,443,730
OBV_Chg3d
-42,815
2026-01-15
종가 4,875.00
RSI14 / RSI2 / RSI7
61.1 / 74.2 / 64.4
StochRSI K / D
70.9 / 63.7
MACD / Sig / Hist
114.957 / 86.074 / 28.882
EMA20 / 60 / 120
4,602 / 4,538 / 4,545
ADX14 / ADX7
30.5 / 35.1
BBW
0.2022
ATR14_n
0.0464
CCI20
81.7
VolChg1d
84.4%
ValChg1d
92.7%
OBV
4,571,308
OBV_Chg3d
-43,834
2026-01-14
종가 4,665.00
RSI14 / RSI2 / RSI7
54.9 / 27.3 / 52.5
StochRSI K / D
39.9 / 56.6
MACD / Sig / Hist
104.250 / 78.854 / 25.396
EMA20 / 60 / 120
4,573 / 4,527 / 4,539
ADX14 / ADX7
30.7 / 37.3
BBW
0.1905
ATR14_n
0.0470
CCI20
65.9
VolChg1d
-21.9%
ValChg1d
-23.0%
OBV
4,386,128
OBV_Chg3d
20,454
2026-01-13
종가 4,730.00
RSI14 / RSI2 / RSI7
57.5 / 38.0 / 57.6
StochRSI K / D
53.7 / 73.2
MACD / Sig / Hist
110.448 / 72.502 / 37.946
EMA20 / 60 / 120
4,564 / 4,523 / 4,543
ADX14 / ADX7
31.2 / 41.6
BBW
0.1879
ATR14_n
0.0465
CCI20
95.5
VolChg1d
-48.5%
ValChg1d
-50.5%
OBV
4,284,628
OBV_Chg3d
400,741
2026-01-12
종가 4,925.00
RSI14 / RSI2 / RSI7
66.3 / 92.1 / 76.7
StochRSI K / D
100.0 / 92.8
MACD / Sig / Hist
110.140 / 63.021 / 47.118
EMA20 / 60 / 120
4,546 / 4,514 / 4,529
ADX14 / ADX7
31.4 / 44.6
BBW
0.1826
ATR14_n
0.0441
CCI20
162.5
VolChg1d
-10.9%
ValChg1d
-7.4%
OBV
4,470,196
OBV_Chg3d
432,454
2026-01-09
종가 4,740.00
RSI14 / RSI2 / RSI7
61.1 / 75.6 / 68.0
StochRSI K / D
91.2 / 85.6
MACD / Sig / Hist
88.285 / 51.241 / 37.044
EMA20 / 60 / 120
4,506 / 4,501 / 4,523
ADX14 / ADX7
30.2 / 41.9
BBW
0.1583
ATR14_n
0.0456
CCI20
111.0
VolChg1d
188.9%
ValChg1d
196.4%
OBV
3,972,527
OBV_Chg3d
32,229
2026-01-08
종가 4,620.00
RSI14 / RSI2 / RSI7
57.0 / 24.9 / 59.8
StochRSI K / D
70.2 / 80.0
MACD / Sig / Hist
77.943 / 41.980 / 35.963
EMA20 / 60 / 120
4,481 / 4,492 / 4,519
ADX14 / ADX7
29.7 / 41.6
BBW
0.1489
ATR14_n
0.0465
CCI20
101.0
VolChg1d
-35.7%
ValChg1d
-36.7%
OBV
3,692,657
OBV_Chg3d
-399,605
2026-01-07
종가 4,690.00
RSI14 / RSI2 / RSI7
60.4 / 63.2 / 68.7
StochRSI K / D
87.8 / 89.7
MACD / Sig / Hist
75.828 / 32.990 / 42.838
EMA20 / 60 / 120
4,467 / 4,488 / 4,518
ADX14 / ADX7
28.8 / 39.5
BBW
0.1464
ATR14_n
0.0462
CCI20
126.2
VolChg1d
-0.8%
ValChg1d
-1.0%
OBV
3,789,541
OBV_Chg3d
-128,645
2026-01-06
종가 4,700.00
RSI14 / RSI2 / RSI7
60.9 / 71.1 / 69.9
StochRSI K / D
90.4 / 91.6
MACD / Sig / Hist
64.896 / 22.278 / 42.618
EMA20 / 60 / 120
4,443 / 4,482 / 4,520
ADX14 / ADX7
27.9 / 36.9
BBW
0.1412
ATR14_n
0.0457
CCI20
133.8
VolChg1d
-12.7%
ValChg1d
-13.4%
OBV
3,667,209
OBV_Chg3d
185,137
2026-01-02
종가 4,650.00
RSI14 / RSI2 / RSI7
60.2 / 91.1 / 70.8
StochRSI K / D
100.0 / 85.8
MACD / Sig / Hist
23.899 / 2.302 / 21.597
EMA20 / 60 / 120
4,382 / 4,461 / 4,477
ADX14 / ADX7
25.3 / 28.2
BBW
0.1688
ATR14_n
0.0445
CCI20
54.8
VolChg1d
220.1%
ValChg1d
237.5%
OBV
5,607,980
OBV_Chg3d
172,177
