예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
롯데케미칼
011170
KOSPI
72,900.00
기준일: 2025-12-05
-500 (-0.68%)
전일 종가 대비
시장
KOSPI
최근 거래량
91,785
코드
011170
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 45.3 · 중립 (RSI2 19.3, RSI7 37.3)
추세 약함/조정 (ADX 21.7)
변동성 낮음 (~0%)
거래대금 양호 (약 66.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
45.3 / 19.3 / 37.3
RSI 45.3 · 중립 (RSI2 19.3, RSI7 37.3)
StochRSI (K/D)
10.5 / 11.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-134.59 / 707.15 / -841.74
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
75,098 / 72,392 / 68,901
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.7 / 14.3
추세 약함/조정 (ADX 21.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.01%
일 평균 변동폭 (가격 대비 비율)
CCI20
-81.4
±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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 72,900.00 | 45.27 | 19.28 | 37.28 | 10.5 | 11.8 | -134.5931 | 707.1518 | -841.7449 | 75,097.66 | 72,392.06 | 68,901.50 | 21.7 | 14.3 | 0.2406 | 0.0501 | -81.4 | -36.0% | -36.4% | 5,023,225 | -129,102 |
| 2025-12-04 | 73,400.00 | 46.32 | 29.45 | 39.48 | 11.3 | 13.2 | 44.2425 | 917.5880 | -873.3455 | 75,328.99 | 72,374.85 | 68,834.30 | 22.9 | 15.3 | 0.2555 | 0.0522 | -66.4 | 35.2% | 33.2% | 5,115,010 | 55,654 |
| 2025-12-03 | 74,500.00 | 48.61 | 70.12 | 44.41 | 19.7 | 15.1 | 220.8206 | 1,135.7353 | -914.9147 | 75,532.05 | 72,401.68 | 69,801.05 | 24.2 | 16.5 | 0.2614 | 0.0529 | -45.0 | 14.0% | 14.2% | -4,643,586 | 286,342 |
| 2025-12-02 | 74,400.00 | 48.40 | 68.12 | 43.86 | 16.3 | 10.5 | 331.1385 | 1,364.4640 | -1,033.3255 | 75,640.69 | 72,330.55 | 69,722.08 | 25.1 | 18.3 | 0.2732 | 0.0557 | -49.1 | 6.4% | 8.9% | -4,749,598 | -84,296 |
| 2025-12-01 | 72,700.00 | 44.74 | 25.95 | 34.48 | 3.7 | 4.8 | 477.3095 | 1,622.7953 | -1,145.4858 | 75,771.28 | 72,260.39 | 69,643.46 | 26.2 | 20.7 | 0.2747 | 0.0586 | -65.2 | -67.0% | -66.8% | -4,842,569 | 13,093 |
| 2025-11-28 | 72,200.00 | 43.64 | 8.06 | 31.59 | 0.0 | 5.9 | 830.0251 | 1,909.1668 | -1,079.1417 | 76,094.58 | 72,245.49 | 69,592.09 | 27.6 | 23.5 | 0.2776 | 0.0613 | -53.6 | 39.0% | 32.6% | -4,929,928 | 486,661 |
| 2025-11-27 | 75,700.00 | 50.08 | 52.11 | 42.92 | 9.1 | 11.7 | 1,319.0545 | 2,178.9522 | -859.8978 | 76,504.53 | 72,247.04 | 69,548.25 | 29.1 | 26.8 | 0.2817 | 0.0583 | -0.4 | -66.1% | -66.0% | -4,665,302 | 751,287 |
| 2025-11-26 | 75,600.00 | 49.88 | 48.06 | 42.42 | 14.1 | 14.3 | 1,567.6839 | 2,393.9267 | -826.2428 | 76,589.22 | 72,129.99 | 69,444.86 | 29.6 | 27.8 | 0.2887 | 0.0588 | 2.5 | 655.7% | 666.8% | -4,855,662 | 417,669 |
| 2025-11-25 | 74,500.00 | 47.79 | 2.79 | 37.17 | 6.3 | 14.6 | 1,872.4045 | 2,600.4874 | -728.0828 | 76,693.35 | 72,012.36 | 69,341.42 | 30.1 | 29.1 | 0.2911 | 0.0513 | -23.2 | -48.2% | -48.2% | -5,416,589 | -204,119 |
| 2025-11-24 | 74,500.00 | 47.79 | 2.79 | 37.17 | 6.3 | 22.8 | 2,346.1039 | 2,782.5081 | -436.4041 | 76,924.23 | 71,928.03 | 69,254.72 | 32.4 | 29.4 | 0.2921 | 0.0522 | -0.8 | 135.4% | 124.8% | -5,416,589 | -141,293 |
| 2025-11-21 | 78,000.00 | 53.98 | 9.08 | 47.23 | 29.4 | 39.3 | 2,916.5915 | 2,891.6091 | 24.9824 | 77,179.41 | 71,840.85 | 69,166.56 | 34.6 | 30.9 | 0.2926 | 0.0485 | 27.1 | -3.1% | -5.6% | -5,273,331 | -114,577 |
| 2025-11-20 | 80,000.00 | 57.96 | 25.63 | 54.45 | 44.2 | 49.1 | 3,245.9542 | 2,885.3635 | 360.5907 | 77,093.03 | 71,632.06 | 69,018.10 | 36.1 | 35.5 | 0.2922 | 0.0483 | 63.1 | -46.1% | -45.9% | -5,212,470 | -227,777 |
| 2025-11-19 | 79,700.00 | 57.53 | 13.85 | 53.54 | 42.6 | 54.0 | 3,415.4907 | 2,795.2158 | 620.2748 | 76,787.03 | 71,348.40 | 68,833.53 | 36.7 | 38.4 | 0.2901 | 0.0497 | 61.3 | -33.1% | -33.8% | -5,275,296 | -424,857 |
| 2025-11-18 | 80,600.00 | 59.24 | 18.17 | 56.45 | 49.0 | 65.4 | 3,612.7464 | 2,640.1471 | 972.5992 | 76,480.41 | 71,065.30 | 68,650.90 | 37.4 | 42.0 | 0.2872 | 0.0497 | 100.0 | 29.7% | 23.7% | -5,158,754 | -554,724 |
| 2025-11-17 | 84,500.00 | 67.31 | 55.95 | 70.72 | 79.1 | 81.8 | 3,720.3310 | 2,396.9973 | 1,323.3337 | 76,046.76 | 70,742.09 | 68,450.08 | 37.5 | 44.0 | 0.2869 | 0.0462 | 161.6 | -45.5% | -46.0% | -4,984,693 | 169,603 |
2025-12-05
종가 72,900.00
RSI14 / RSI2 / RSI7
45.3 / 19.3 / 37.3
StochRSI K / D
10.5 / 11.8
MACD / Sig / Hist
-134.593 / 707.152 / -841.745
EMA20 / 60 / 120
75,098 / 72,392 / 68,901
ADX14 / ADX7
21.7 / 14.3
BBW
0.2406
ATR14_n
0.0501
CCI20
-81.4
VolChg1d
-36.0%
ValChg1d
-36.4%
OBV
5,023,225
OBV_Chg3d
-129,102
2025-12-04
종가 73,400.00
RSI14 / RSI2 / RSI7
46.3 / 29.5 / 39.5
StochRSI K / D
11.3 / 13.2
MACD / Sig / Hist
44.243 / 917.588 / -873.346
EMA20 / 60 / 120
75,329 / 72,375 / 68,834
ADX14 / ADX7
22.9 / 15.3
BBW
0.2555
ATR14_n
0.0522
CCI20
-66.4
VolChg1d
35.2%
ValChg1d
33.2%
OBV
5,115,010
OBV_Chg3d
55,654
2025-12-03
종가 74,500.00
RSI14 / RSI2 / RSI7
48.6 / 70.1 / 44.4
StochRSI K / D
19.7 / 15.1
MACD / Sig / Hist
220.821 / 1,135.735 / -914.915
EMA20 / 60 / 120
75,532 / 72,402 / 69,801
ADX14 / ADX7
24.2 / 16.5
BBW
0.2614
ATR14_n
0.0529
CCI20
-45.0
VolChg1d
14.0%
ValChg1d
14.2%
OBV
-4,643,586
OBV_Chg3d
286,342
2025-12-02
종가 74,400.00
RSI14 / RSI2 / RSI7
48.4 / 68.1 / 43.9
StochRSI K / D
16.3 / 10.5
MACD / Sig / Hist
331.139 / 1,364.464 / -1,033.326
EMA20 / 60 / 120
75,641 / 72,331 / 69,722
ADX14 / ADX7
25.1 / 18.3
BBW
0.2732
ATR14_n
0.0557
CCI20
-49.1
VolChg1d
6.4%
ValChg1d
8.9%
OBV
-4,749,598
OBV_Chg3d
-84,296
2025-12-01
종가 72,700.00
RSI14 / RSI2 / RSI7
44.7 / 26.0 / 34.5
StochRSI K / D
3.7 / 4.8
MACD / Sig / Hist
477.310 / 1,622.795 / -1,145.486
EMA20 / 60 / 120
75,771 / 72,260 / 69,643
ADX14 / ADX7
26.2 / 20.7
BBW
0.2747
ATR14_n
0.0586
CCI20
-65.2
VolChg1d
-67.0%
ValChg1d
-66.8%
OBV
-4,842,569
OBV_Chg3d
13,093
2025-11-28
종가 72,200.00
RSI14 / RSI2 / RSI7
43.6 / 8.1 / 31.6
StochRSI K / D
0.0 / 5.9
MACD / Sig / Hist
830.025 / 1,909.167 / -1,079.142
EMA20 / 60 / 120
76,095 / 72,245 / 69,592
ADX14 / ADX7
27.6 / 23.5
BBW
0.2776
ATR14_n
0.0613
CCI20
-53.6
VolChg1d
39.0%
ValChg1d
32.6%
OBV
-4,929,928
OBV_Chg3d
486,661
2025-11-27
종가 75,700.00
RSI14 / RSI2 / RSI7
50.1 / 52.1 / 42.9
StochRSI K / D
9.1 / 11.7
MACD / Sig / Hist
1,319.055 / 2,178.952 / -859.898
EMA20 / 60 / 120
76,505 / 72,247 / 69,548
ADX14 / ADX7
29.1 / 26.8
BBW
0.2817
ATR14_n
0.0583
CCI20
-0.4
VolChg1d
-66.1%
ValChg1d
-66.0%
OBV
-4,665,302
OBV_Chg3d
751,287
2025-11-26
종가 75,600.00
RSI14 / RSI2 / RSI7
49.9 / 48.1 / 42.4
StochRSI K / D
14.1 / 14.3
MACD / Sig / Hist
1,567.684 / 2,393.927 / -826.243
EMA20 / 60 / 120
76,589 / 72,130 / 69,445
ADX14 / ADX7
29.6 / 27.8
BBW
0.2887
ATR14_n
0.0588
CCI20
2.5
VolChg1d
655.7%
ValChg1d
666.8%
OBV
-4,855,662
OBV_Chg3d
417,669
2025-11-25
종가 74,500.00
RSI14 / RSI2 / RSI7
47.8 / 2.8 / 37.2
StochRSI K / D
6.3 / 14.6
MACD / Sig / Hist
1,872.405 / 2,600.487 / -728.083
EMA20 / 60 / 120
76,693 / 72,012 / 69,341
ADX14 / ADX7
30.1 / 29.1
BBW
0.2911
ATR14_n
0.0513
CCI20
-23.2
VolChg1d
-48.2%
ValChg1d
-48.2%
OBV
-5,416,589
OBV_Chg3d
-204,119
2025-11-24
종가 74,500.00
RSI14 / RSI2 / RSI7
47.8 / 2.8 / 37.2
StochRSI K / D
6.3 / 22.8
MACD / Sig / Hist
2,346.104 / 2,782.508 / -436.404
EMA20 / 60 / 120
76,924 / 71,928 / 69,255
ADX14 / ADX7
32.4 / 29.4
BBW
0.2921
ATR14_n
0.0522
CCI20
-0.8
VolChg1d
135.4%
ValChg1d
124.8%
OBV
-5,416,589
OBV_Chg3d
-141,293
2025-11-21
종가 78,000.00
RSI14 / RSI2 / RSI7
54.0 / 9.1 / 47.2
StochRSI K / D
29.4 / 39.3
MACD / Sig / Hist
2,916.592 / 2,891.609 / 24.982
EMA20 / 60 / 120
77,179 / 71,841 / 69,167
ADX14 / ADX7
34.6 / 30.9
BBW
0.2926
ATR14_n
0.0485
CCI20
27.1
VolChg1d
-3.1%
ValChg1d
-5.6%
OBV
-5,273,331
OBV_Chg3d
-114,577
2025-11-20
종가 80,000.00
RSI14 / RSI2 / RSI7
58.0 / 25.6 / 54.5
StochRSI K / D
44.2 / 49.1
MACD / Sig / Hist
3,245.954 / 2,885.364 / 360.591
EMA20 / 60 / 120
77,093 / 71,632 / 69,018
ADX14 / ADX7
36.1 / 35.5
BBW
0.2922
ATR14_n
0.0483
CCI20
63.1
VolChg1d
-46.1%
ValChg1d
-45.9%
OBV
-5,212,470
OBV_Chg3d
-227,777
2025-11-19
종가 79,700.00
RSI14 / RSI2 / RSI7
57.5 / 13.9 / 53.5
StochRSI K / D
42.6 / 54.0
MACD / Sig / Hist
3,415.491 / 2,795.216 / 620.275
EMA20 / 60 / 120
76,787 / 71,348 / 68,834
ADX14 / ADX7
36.7 / 38.4
BBW
0.2901
ATR14_n
0.0497
CCI20
61.3
VolChg1d
-33.1%
ValChg1d
-33.8%
OBV
-5,275,296
OBV_Chg3d
-424,857
2025-11-18
종가 80,600.00
RSI14 / RSI2 / RSI7
59.2 / 18.2 / 56.5
StochRSI K / D
49.0 / 65.4
MACD / Sig / Hist
3,612.746 / 2,640.147 / 972.599
EMA20 / 60 / 120
76,480 / 71,065 / 68,651
ADX14 / ADX7
37.4 / 42.0
BBW
0.2872
ATR14_n
0.0497
CCI20
100.0
VolChg1d
29.7%
ValChg1d
23.7%
OBV
-5,158,754
OBV_Chg3d
-554,724
2025-11-17
종가 84,500.00
RSI14 / RSI2 / RSI7
67.3 / 56.0 / 70.7
StochRSI K / D
79.1 / 81.8
MACD / Sig / Hist
3,720.331 / 2,396.997 / 1,323.334
EMA20 / 60 / 120
76,047 / 70,742 / 68,450
ADX14 / ADX7
37.5 / 44.0
BBW
0.2869
ATR14_n
0.0462
CCI20
161.6
VolChg1d
-45.5%
ValChg1d
-46.0%
OBV
-4,984,693
OBV_Chg3d
169,603
