예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
롯데케미칼
011170
KOSPI
80,300.00
기준일: 2026-01-23
+3300 (+4.29%)
전일 종가 대비
시장
KOSPI
최근 거래량
251,637
코드
011170
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 67.1 · 강한 모멘텀 (RSI2 96.9, RSI7 80.9)
상승 추세 (ADX 15.1)
변동성 낮음 (~0%)
거래대금 상위 (약 202.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
67.1 / 96.9 / 80.9
RSI 67.1 · 강한 모멘텀 (RSI2 96.9, RSI7 80.9)
StochRSI (K/D)
100.0 / 96.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
939.52 / -123.86 / 1,063.38
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
73,258 / 72,587 / 71,104
단기·중기·장기 이동평균 구조
ADX14 / ADX7
15.1 / 27.6
상승 추세 (ADX 15.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.93%
일 평균 변동폭 (가격 대비 비율)
CCI20
213.7
±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.
25%
상승 비율
75%
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 | 80,300.00 | 67.13 | 96.88 | 80.87 | 100.0 | 96.6 | 939.5162 | -123.8627 | 1,063.3789 | 73,257.91 | 72,587.15 | 71,104.27 | 15.1 | 27.6 | 0.1762 | 0.0393 | 213.7 | 20.3% | 25.5% | 4,338,911 | 305,033 |
| 2026-01-22 | 77,000.00 | 61.53 | 92.19 | 73.74 | 100.0 | 93.2 | 376.7552 | -389.7074 | 766.4626 | 72,516.63 | 72,325.70 | 70,949.72 | 13.8 | 24.2 | 0.1437 | 0.0397 | 127.8 | 34.3% | 41.5% | 4,087,274 | -68,475 |
| 2026-01-21 | 73,100.00 | 52.70 | 30.78 | 57.79 | 82.1 | 86.5 | -11.0126 | -581.3230 | 570.3104 | 72,044.70 | 72,167.25 | 70,848.04 | 13.4 | 23.3 | 0.1283 | 0.0403 | 37.6 | 27.8% | 27.1% | 3,878,132 | -432,007 |
| 2026-01-20 | 73,500.00 | 53.88 | 51.58 | 61.05 | 88.3 | 90.9 | -108.7552 | -723.9903 | 615.2351 | 71,933.62 | 72,155.81 | 70,995.43 | 14.4 | 26.8 | 0.1265 | 0.0406 | 90.1 | -21.1% | -21.4% | 3,933,782 | -84,330 |
| 2026-01-19 | 73,800.00 | 54.74 | 69.09 | 63.34 | 92.8 | 93.5 | -272.3777 | -877.4962 | 605.1185 | 71,768.73 | 72,037.13 | 70,263.86 | 14.5 | 27.4 | 0.1244 | 0.0410 | 64.8 | -19.6% | -20.1% | 4,559,549 | 198,298 |
| 2026-01-16 | 74,300.00 | 56.11 | 96.34 | 66.94 | 100.0 | 94.2 | -507.9666 | -1,028.6583 | 520.6917 | 71,554.90 | 71,948.50 | 69,930.40 | 15.0 | 29.4 | 0.1529 | 0.0404 | 99.2 | 19.4% | 20.9% | 4,972,654 | 483,618 |
| 2026-01-15 | 73,400.00 | 54.19 | 94.33 | 63.76 | 100.0 | 88.4 | -852.2786 | -1,158.8312 | 306.5527 | 71,265.95 | 71,868.78 | 69,856.97 | 14.4 | 26.6 | 0.1505 | 0.0405 | 46.7 | 22.8% | 26.2% | 4,780,723 | 396,323 |
| 2026-01-14 | 71,400.00 | 49.64 | 85.40 | 55.65 | 96.4 | 76.7 | -1,187.7127 | -1,235.4694 | 47.7566 | 71,041.31 | 71,816.88 | 69,797.42 | 14.5 | 25.9 | 0.1521 | 0.0406 | -17.1 | 25.1% | 26.4% | 4,619,966 | 400,602 |
| 2026-01-13 | 70,700.00 | 47.96 | 79.85 | 52.46 | 83.5 | 57.1 | -1,394.9294 | -1,247.3980 | -147.5314 | 71,003.55 | 71,828.64 | 69,748.69 | 15.3 | 29.9 | 0.1560 | 0.0413 | -58.0 | -36.6% | -34.9% | 4,628,511 | 72,569 |
| 2026-01-12 | 68,800.00 | 43.18 | 58.38 | 42.90 | 46.8 | 30.7 | -1,568.0770 | -1,210.8357 | -357.2413 | 71,035.51 | 71,941.14 | 70,422.04 | 15.5 | 30.4 | 0.1557 | 0.0421 | -92.6 | -16.3% | -13.9% | 3,821,446 | -199,847 |
| 2026-01-09 | 66,900.00 | 37.91 | 10.94 | 31.00 | 6.0 | 14.6 | -1,572.4266 | -1,121.3355 | -451.0911 | 71,270.83 | 72,000.98 | 70,006.65 | 15.5 | 30.0 | 0.1522 | 0.0425 | -132.4 | 17.5% | 13.7% | 3,938,281 | -268,692 |
| 2026-01-08 | 69,100.00 | 42.12 | 32.16 | 39.08 | 21.3 | 23.2 | -1,361.8047 | -1,008.5627 | -353.2420 | 71,730.91 | 72,173.89 | 70,058.86 | 15.1 | 27.4 | 0.1378 | 0.0407 | -108.0 | 74.4% | 71.2% | 4,135,384 | 32,118 |
| 2026-01-07 | 70,400.00 | 44.86 | 75.33 | 45.02 | 32.9 | 25.1 | -1,297.1665 | -920.2522 | -376.9143 | 72,007.85 | 72,278.09 | 70,074.98 | 15.2 | 26.1 | 0.1317 | 0.0397 | -95.1 | -7.3% | -6.3% | 4,303,164 | 312,419 |
| 2026-01-06 | 69,700.00 | 43.00 | 61.37 | 40.87 | 25.0 | 17.4 | -1,328.2107 | -826.0975 | -502.1132 | 72,177.10 | 72,358.38 | 70,222.07 | 15.8 | 26.6 | 0.1291 | 0.0410 | -126.1 | -7.8% | -6.8% | 4,101,313 | 36,603 |
| 2026-01-02 | 67,500.00 | 37.11 | 1.94 | 27.45 | 0.0 | 3.2 | -1,112.1025 | -556.5357 | -555.5668 | 72,810.26 | 72,598.53 | 70,536.71 | 16.4 | 23.5 | 0.1152 | 0.0441 | -270.4 | 198.2% | 186.3% | 3,772,692 | -346,178 |
2026-01-23
종가 80,300.00
RSI14 / RSI2 / RSI7
67.1 / 96.9 / 80.9
StochRSI K / D
100.0 / 96.6
MACD / Sig / Hist
939.516 / -123.863 / 1,063.379
EMA20 / 60 / 120
73,258 / 72,587 / 71,104
ADX14 / ADX7
15.1 / 27.6
BBW
0.1762
ATR14_n
0.0393
CCI20
213.7
VolChg1d
20.3%
ValChg1d
25.5%
OBV
4,338,911
OBV_Chg3d
305,033
2026-01-22
종가 77,000.00
RSI14 / RSI2 / RSI7
61.5 / 92.2 / 73.7
StochRSI K / D
100.0 / 93.2
MACD / Sig / Hist
376.755 / -389.707 / 766.463
EMA20 / 60 / 120
72,517 / 72,326 / 70,950
ADX14 / ADX7
13.8 / 24.2
BBW
0.1437
ATR14_n
0.0397
CCI20
127.8
VolChg1d
34.3%
ValChg1d
41.5%
OBV
4,087,274
OBV_Chg3d
-68,475
2026-01-21
종가 73,100.00
RSI14 / RSI2 / RSI7
52.7 / 30.8 / 57.8
StochRSI K / D
82.1 / 86.5
MACD / Sig / Hist
-11.013 / -581.323 / 570.310
EMA20 / 60 / 120
72,045 / 72,167 / 70,848
ADX14 / ADX7
13.4 / 23.3
BBW
0.1283
ATR14_n
0.0403
CCI20
37.6
VolChg1d
27.8%
ValChg1d
27.1%
OBV
3,878,132
OBV_Chg3d
-432,007
2026-01-20
종가 73,500.00
RSI14 / RSI2 / RSI7
53.9 / 51.6 / 61.1
StochRSI K / D
88.3 / 90.9
MACD / Sig / Hist
-108.755 / -723.990 / 615.235
EMA20 / 60 / 120
71,934 / 72,156 / 70,995
ADX14 / ADX7
14.4 / 26.8
BBW
0.1265
ATR14_n
0.0406
CCI20
90.1
VolChg1d
-21.1%
ValChg1d
-21.4%
OBV
3,933,782
OBV_Chg3d
-84,330
2026-01-19
종가 73,800.00
RSI14 / RSI2 / RSI7
54.7 / 69.1 / 63.3
StochRSI K / D
92.8 / 93.5
MACD / Sig / Hist
-272.378 / -877.496 / 605.119
EMA20 / 60 / 120
71,769 / 72,037 / 70,264
ADX14 / ADX7
14.5 / 27.4
BBW
0.1244
ATR14_n
0.0410
CCI20
64.8
VolChg1d
-19.6%
ValChg1d
-20.1%
OBV
4,559,549
OBV_Chg3d
198,298
2026-01-16
종가 74,300.00
RSI14 / RSI2 / RSI7
56.1 / 96.3 / 66.9
StochRSI K / D
100.0 / 94.2
MACD / Sig / Hist
-507.967 / -1,028.658 / 520.692
EMA20 / 60 / 120
71,555 / 71,948 / 69,930
ADX14 / ADX7
15.0 / 29.4
BBW
0.1529
ATR14_n
0.0404
CCI20
99.2
VolChg1d
19.4%
ValChg1d
20.9%
OBV
4,972,654
OBV_Chg3d
483,618
2026-01-15
종가 73,400.00
RSI14 / RSI2 / RSI7
54.2 / 94.3 / 63.8
StochRSI K / D
100.0 / 88.4
MACD / Sig / Hist
-852.279 / -1,158.831 / 306.553
EMA20 / 60 / 120
71,266 / 71,869 / 69,857
ADX14 / ADX7
14.4 / 26.6
BBW
0.1505
ATR14_n
0.0405
CCI20
46.7
VolChg1d
22.8%
ValChg1d
26.2%
OBV
4,780,723
OBV_Chg3d
396,323
2026-01-14
종가 71,400.00
RSI14 / RSI2 / RSI7
49.6 / 85.4 / 55.7
StochRSI K / D
96.4 / 76.7
MACD / Sig / Hist
-1,187.713 / -1,235.469 / 47.757
EMA20 / 60 / 120
71,041 / 71,817 / 69,797
ADX14 / ADX7
14.5 / 25.9
BBW
0.1521
ATR14_n
0.0406
CCI20
-17.1
VolChg1d
25.1%
ValChg1d
26.4%
OBV
4,619,966
OBV_Chg3d
400,602
2026-01-13
종가 70,700.00
RSI14 / RSI2 / RSI7
48.0 / 79.9 / 52.5
StochRSI K / D
83.5 / 57.1
MACD / Sig / Hist
-1,394.929 / -1,247.398 / -147.531
EMA20 / 60 / 120
71,004 / 71,829 / 69,749
ADX14 / ADX7
15.3 / 29.9
BBW
0.1560
ATR14_n
0.0413
CCI20
-58.0
VolChg1d
-36.6%
ValChg1d
-34.9%
OBV
4,628,511
OBV_Chg3d
72,569
2026-01-12
종가 68,800.00
RSI14 / RSI2 / RSI7
43.2 / 58.4 / 42.9
StochRSI K / D
46.8 / 30.7
MACD / Sig / Hist
-1,568.077 / -1,210.836 / -357.241
EMA20 / 60 / 120
71,036 / 71,941 / 70,422
ADX14 / ADX7
15.5 / 30.4
BBW
0.1557
ATR14_n
0.0421
CCI20
-92.6
VolChg1d
-16.3%
ValChg1d
-13.9%
OBV
3,821,446
OBV_Chg3d
-199,847
2026-01-09
종가 66,900.00
RSI14 / RSI2 / RSI7
37.9 / 10.9 / 31.0
StochRSI K / D
6.0 / 14.6
MACD / Sig / Hist
-1,572.427 / -1,121.336 / -451.091
EMA20 / 60 / 120
71,271 / 72,001 / 70,007
ADX14 / ADX7
15.5 / 30.0
BBW
0.1522
ATR14_n
0.0425
CCI20
-132.4
VolChg1d
17.5%
ValChg1d
13.7%
OBV
3,938,281
OBV_Chg3d
-268,692
2026-01-08
종가 69,100.00
RSI14 / RSI2 / RSI7
42.1 / 32.2 / 39.1
StochRSI K / D
21.3 / 23.2
MACD / Sig / Hist
-1,361.805 / -1,008.563 / -353.242
EMA20 / 60 / 120
71,731 / 72,174 / 70,059
ADX14 / ADX7
15.1 / 27.4
BBW
0.1378
ATR14_n
0.0407
CCI20
-108.0
VolChg1d
74.4%
ValChg1d
71.2%
OBV
4,135,384
OBV_Chg3d
32,118
2026-01-07
종가 70,400.00
RSI14 / RSI2 / RSI7
44.9 / 75.3 / 45.0
StochRSI K / D
32.9 / 25.1
MACD / Sig / Hist
-1,297.167 / -920.252 / -376.914
EMA20 / 60 / 120
72,008 / 72,278 / 70,075
ADX14 / ADX7
15.2 / 26.1
BBW
0.1317
ATR14_n
0.0397
CCI20
-95.1
VolChg1d
-7.3%
ValChg1d
-6.3%
OBV
4,303,164
OBV_Chg3d
312,419
2026-01-06
종가 69,700.00
RSI14 / RSI2 / RSI7
43.0 / 61.4 / 40.9
StochRSI K / D
25.0 / 17.4
MACD / Sig / Hist
-1,328.211 / -826.098 / -502.113
EMA20 / 60 / 120
72,177 / 72,358 / 70,222
ADX14 / ADX7
15.8 / 26.6
BBW
0.1291
ATR14_n
0.0410
CCI20
-126.1
VolChg1d
-7.8%
ValChg1d
-6.8%
OBV
4,101,313
OBV_Chg3d
36,603
2026-01-02
종가 67,500.00
RSI14 / RSI2 / RSI7
37.1 / 1.9 / 27.5
StochRSI K / D
0.0 / 3.2
MACD / Sig / Hist
-1,112.103 / -556.536 / -555.567
EMA20 / 60 / 120
72,810 / 72,599 / 70,537
ADX14 / ADX7
16.4 / 23.5
BBW
0.1152
ATR14_n
0.0441
CCI20
-270.4
VolChg1d
198.2%
ValChg1d
186.3%
OBV
3,772,692
OBV_Chg3d
-346,178
