롯데지주 (004990) - 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.

롯데지주

004990

KOSPI

30,250.00

기준일: 2026-01-23

+1350 (+4.67%) 전일 종가 대비

시장

KOSPI

최근 거래량

470,013

코드

004990

사이트

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

RSI 67.7 · 강한 모멘텀 (RSI2 93.8, RSI7 80.8) 추세 약함/조정 (ADX 26.8) 변동성 낮음 (~0%) 거래대금 양호 (약 142.2억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

67.7 / 93.8 / 80.8

RSI 67.7 · 강한 모멘텀 (RSI2 93.8, RSI7 80.8)

StochRSI (K/D)

100.0 / 95.8

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

359.09 / -111.72 / 470.81

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

27,869 / 28,208 / 28,547

단기·중기·장기 이동평균 구조

ADX14 / ADX7

26.8 / 54.1

추세 약함/조정 (ADX 26.8)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

3.17%

일 평균 변동폭 (가격 대비 비율)

CCI20

163.4

±100 돌파는 과열/침체 신호로 사용

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	30,250.00	67.73	93.79	80.79	100.0	95.8	359.0881	-111.7205	470.8085	27,868.58	28,207.99	28,547.01	26.8	54.1	0.2038	0.0317	163.4	150.3%	162.0%	-2,583,283	437,368
2026-01-22	28,900.00	60.44	65.26	71.11	89.6	91.5	178.5143	-229.4226	407.9369	27,617.91	28,138.77	28,518.38	24.9	50.5	0.1784	0.0306	105.9	-14.8%	-14.7%	-3,053,296	436,583
2026-01-21	28,850.00	60.13	62.03	70.64	88.7	93.4	82.8944	-331.4068	414.3012	27,482.95	28,112.96	28,511.97	24.1	49.0	0.1704	0.0313	111.2	-53.0%	-53.7%	-3,241,109	528,173
2026-01-20	29,250.00	63.84	98.80	79.50	100.0	98.1	-35.2768	-434.9979	399.7211	27,339.05	28,091.54	28,538.98	23.2	47.1	0.1622	0.0304	145.7	67.9%	73.3%	-3,201,389	579,689
2026-01-19	28,350.00	58.48	96.39	72.96	100.0	96.3	-226.3698	-535.0193	308.6495	27,137.90	28,073.57	28,725.57	21.9	43.4	0.1490	0.0294	93.8	65.4%	68.4%	-4,648,606	513,707
2026-01-16	27,850.00	55.06	91.88	68.11	98.3	92.5	-375.1993	-612.0754	236.8761	27,010.31	28,038.11	28,484.21	21.6	41.5	0.1542	0.0300	67.9	-58.1%	-58.2%	-3,325,630	502,204
2026-01-15	27,900.00	55.49	98.02	69.17	100.0	86.8	-508.8788	-671.2945	162.4156	26,921.92	28,044.49	28,494.87	21.5	40.1	0.1621	0.0306	66.1	50.5%	55.3%	-3,156,688	806,031
2026-01-14	27,050.00	49.29	95.41	60.09	100.0	73.5	-677.1915	-711.8984	34.7068	26,818.97	28,049.38	28,504.87	21.5	38.4	0.1634	0.0294	-16.2	98.6%	105.8%	-3,559,934	538,551
2026-01-13	26,100.00	40.70	82.81	44.40	66.9	47.2	-795.6260	-720.5777	-75.0483	26,794.65	28,083.85	28,534.77	23.0	40.6	0.1694	0.0287	-70.4	-0.7%	0.3%	-4,067,691	371,335
2026-01-12	25,850.00	38.14	73.08	38.99	49.3	27.4	-838.4940	-701.8225	-136.6715	26,867.77	28,152.78	28,591.58	22.9	44.2	0.1664	0.0296	-105.2	34.8%	38.1%	-9,090,690	59,545
2026-01-09	25,250.00	31.57	16.10	23.72	3.9	5.5	-855.5406	-667.6365	-187.9040	26,974.90	28,226.40	28,595.50	22.2	44.9	0.1605	0.0301	-144.3	-43.1%	-43.0%	-8,945,335	-308,120
2026-01-08	25,200.00	31.01	7.98	22.33	0.0	7.1	-803.7775	-620.6605	-183.1170	27,156.47	28,327.30	28,651.72	20.5	41.4	0.1463	0.0307	-171.1	-23.7%	-25.1%	-9,046,019	-583,261
2026-01-07	25,650.00	33.31	14.13	25.98	3.6	14.1	-720.9268	-574.8813	-146.0455	27,362.42	28,433.31	28,709.74	18.7	37.2	0.1263	0.0304	-159.2	32.9%	29.2%	-8,869,114	-271,317
2026-01-06	26,400.00	37.65	39.55	33.89	28.1	24.7	-650.5148	-538.3752	-112.1396	27,542.67	28,528.85	28,772.06	17.3	34.0	0.1102	0.0289	-142.7	29.2%	27.7%	-8,841,785	-173,418
2026-01-02	26,050.00	32.67	2.35	20.67	0.0	3.6	-619.6981	-481.1327	-138.5655	27,764.32	28,688.53	29,067.65	15.9	32.3	0.0963	0.0300	-276.5	3.5%	1.9%	-9,949,906	-501,282

2026-01-23 종가 30,250.00

RSI14 / RSI2 / RSI7

67.7 / 93.8 / 80.8

StochRSI K / D

100.0 / 95.8

MACD / Sig / Hist

359.088 / -111.721 / 470.809

EMA20 / 60 / 120

27,869 / 28,208 / 28,547

ADX14 / ADX7

26.8 / 54.1

BBW

0.2038

ATR14_n

0.0317

CCI20

163.4

VolChg1d

150.3%

ValChg1d

162.0%

OBV

-2,583,283

OBV_Chg3d

437,368

2026-01-22 종가 28,900.00

RSI14 / RSI2 / RSI7

60.4 / 65.3 / 71.1

StochRSI K / D

89.6 / 91.5

MACD / Sig / Hist

178.514 / -229.423 / 407.937

EMA20 / 60 / 120

27,618 / 28,139 / 28,518

ADX14 / ADX7

24.9 / 50.5

BBW

0.1784

ATR14_n

0.0306

CCI20

105.9

VolChg1d

-14.8%

ValChg1d

-14.7%

OBV

-3,053,296

OBV_Chg3d

436,583

2026-01-21 종가 28,850.00

RSI14 / RSI2 / RSI7

60.1 / 62.0 / 70.6

StochRSI K / D

88.7 / 93.4

MACD / Sig / Hist

82.894 / -331.407 / 414.301

EMA20 / 60 / 120

27,483 / 28,113 / 28,512

ADX14 / ADX7

24.1 / 49.0

BBW

0.1704

ATR14_n

0.0313

CCI20

111.2

VolChg1d

-53.0%

ValChg1d

-53.7%

OBV

-3,241,109

OBV_Chg3d

528,173

2026-01-20 종가 29,250.00

RSI14 / RSI2 / RSI7

63.8 / 98.8 / 79.5

StochRSI K / D

100.0 / 98.1

MACD / Sig / Hist

-35.277 / -434.998 / 399.721

EMA20 / 60 / 120

27,339 / 28,092 / 28,539

ADX14 / ADX7

23.2 / 47.1

BBW

0.1622

ATR14_n

0.0304

CCI20

145.7

VolChg1d

67.9%

ValChg1d

73.3%

OBV

-3,201,389

OBV_Chg3d

579,689

2026-01-19 종가 28,350.00

RSI14 / RSI2 / RSI7

58.5 / 96.4 / 73.0

StochRSI K / D

100.0 / 96.3

MACD / Sig / Hist

-226.370 / -535.019 / 308.650

EMA20 / 60 / 120

27,138 / 28,074 / 28,726

ADX14 / ADX7

21.9 / 43.4

BBW

0.1490

ATR14_n

0.0294

CCI20

93.8

VolChg1d

65.4%

ValChg1d

68.4%

OBV

-4,648,606

OBV_Chg3d

513,707

2026-01-16 종가 27,850.00

RSI14 / RSI2 / RSI7

55.1 / 91.9 / 68.1

StochRSI K / D

98.3 / 92.5

MACD / Sig / Hist

-375.199 / -612.075 / 236.876

EMA20 / 60 / 120

27,010 / 28,038 / 28,484

ADX14 / ADX7

21.6 / 41.5

BBW

0.1542

ATR14_n

0.0300

CCI20

67.9

VolChg1d

-58.1%

ValChg1d

-58.2%

OBV

-3,325,630

OBV_Chg3d

502,204

2026-01-15 종가 27,900.00

RSI14 / RSI2 / RSI7

55.5 / 98.0 / 69.2

StochRSI K / D

100.0 / 86.8

MACD / Sig / Hist

-508.879 / -671.295 / 162.416

EMA20 / 60 / 120

26,922 / 28,044 / 28,495

ADX14 / ADX7

21.5 / 40.1

BBW

0.1621

ATR14_n

0.0306

CCI20

66.1

VolChg1d

50.5%

ValChg1d

55.3%

OBV

-3,156,688

OBV_Chg3d

806,031

2026-01-14 종가 27,050.00

RSI14 / RSI2 / RSI7

49.3 / 95.4 / 60.1

StochRSI K / D

100.0 / 73.5

MACD / Sig / Hist

-677.192 / -711.898 / 34.707

EMA20 / 60 / 120

26,819 / 28,049 / 28,505

ADX14 / ADX7

21.5 / 38.4

BBW

0.1634

ATR14_n

0.0294

CCI20

-16.2

VolChg1d

98.6%

ValChg1d

105.8%

OBV

-3,559,934

OBV_Chg3d

538,551

2026-01-13 종가 26,100.00

RSI14 / RSI2 / RSI7

40.7 / 82.8 / 44.4

StochRSI K / D

66.9 / 47.2

MACD / Sig / Hist

-795.626 / -720.578 / -75.048

EMA20 / 60 / 120

26,795 / 28,084 / 28,535

ADX14 / ADX7

23.0 / 40.6

BBW

0.1694

ATR14_n

0.0287

CCI20

-70.4

VolChg1d

-0.7%

ValChg1d

0.3%

OBV

-4,067,691

OBV_Chg3d

371,335

2026-01-12 종가 25,850.00

RSI14 / RSI2 / RSI7

38.1 / 73.1 / 39.0

StochRSI K / D

49.3 / 27.4

MACD / Sig / Hist

-838.494 / -701.823 / -136.672

EMA20 / 60 / 120

26,868 / 28,153 / 28,592

ADX14 / ADX7

22.9 / 44.2

BBW

0.1664

ATR14_n

0.0296

CCI20

-105.2

VolChg1d

34.8%

ValChg1d

38.1%

OBV

-9,090,690

OBV_Chg3d

59,545

2026-01-09 종가 25,250.00

RSI14 / RSI2 / RSI7

31.6 / 16.1 / 23.7

StochRSI K / D

3.9 / 5.5

MACD / Sig / Hist

-855.541 / -667.637 / -187.904

EMA20 / 60 / 120

26,975 / 28,226 / 28,595

ADX14 / ADX7

22.2 / 44.9

BBW

0.1605

ATR14_n

0.0301

CCI20

-144.3

VolChg1d

-43.1%

ValChg1d

-43.0%

OBV

-8,945,335

OBV_Chg3d

-308,120

2026-01-08 종가 25,200.00

RSI14 / RSI2 / RSI7

31.0 / 8.0 / 22.3

StochRSI K / D

0.0 / 7.1

MACD / Sig / Hist

-803.778 / -620.661 / -183.117

EMA20 / 60 / 120

27,156 / 28,327 / 28,652

ADX14 / ADX7

20.5 / 41.4

BBW

0.1463

ATR14_n

0.0307

CCI20

-171.1

VolChg1d

-23.7%

ValChg1d

-25.1%

OBV

-9,046,019

OBV_Chg3d

-583,261

2026-01-07 종가 25,650.00

RSI14 / RSI2 / RSI7

33.3 / 14.1 / 26.0

StochRSI K / D

3.6 / 14.1

MACD / Sig / Hist

-720.927 / -574.881 / -146.046

EMA20 / 60 / 120

27,362 / 28,433 / 28,710

ADX14 / ADX7

18.7 / 37.2

BBW

0.1263

ATR14_n

0.0304

CCI20

-159.2

VolChg1d

32.9%

ValChg1d

29.2%

OBV

-8,869,114

OBV_Chg3d

-271,317

2026-01-06 종가 26,400.00

RSI14 / RSI2 / RSI7

37.7 / 39.6 / 33.9

StochRSI K / D

28.1 / 24.7

MACD / Sig / Hist

-650.515 / -538.375 / -112.140

EMA20 / 60 / 120

27,543 / 28,529 / 28,772

ADX14 / ADX7

17.3 / 34.0

BBW

0.1102

ATR14_n

0.0289

CCI20

-142.7

VolChg1d

29.2%

ValChg1d

27.7%

OBV

-8,841,785

OBV_Chg3d

-173,418

2026-01-02 종가 26,050.00

RSI14 / RSI2 / RSI7

32.7 / 2.4 / 20.7

StochRSI K / D

0.0 / 3.6

MACD / Sig / Hist

-619.698 / -481.133 / -138.566

EMA20 / 60 / 120

27,764 / 28,689 / 29,068

ADX14 / ADX7

15.9 / 32.3

BBW

0.0963

ATR14_n

0.0300

CCI20

-276.5

VolChg1d

3.5%

ValChg1d

1.9%

OBV

-9,949,906

OBV_Chg3d

-501,282

롯데지주 (004990) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색