예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
롯데에너지머티리얼즈
020150
KOSPI
38,900.00
기준일: 2026-01-23
-3450 (-8.15%)
전일 종가 대비
시장
KOSPI
최근 거래량
1,132,635
코드
020150
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 62.3 · 강한 모멘텀 (RSI2 55.1, RSI7 66.2)
추세 양호 (ADX 22.6)
변동성 낮음 (~0%)
거래대금 상위 (약 440.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
62.3 / 55.1 / 66.2
RSI 62.3 · 강한 모멘텀 (RSI2 55.1, RSI7 66.2)
StochRSI (K/D)
72.2 / 83.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
980.22 / -134.39 / 1,114.61
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
34,158 / 32,929 / 30,613
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.6 / 42.4
추세 양호 (ADX 22.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.56%
일 평균 변동폭 (가격 대비 비율)
CCI20
206.2
±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.
60%
상승 비율
40%
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 | 38,900.00 | 62.32 | 55.12 | 66.18 | 72.2 | 83.3 | 980.2182 | -134.3917 | 1,114.6099 | 34,158.39 | 32,929.22 | 30,613.18 | 22.6 | 42.4 | 0.4033 | 0.0656 | 206.2 | -55.0% | -58.7% | 11,427,290 | 1,075,113 |
| 2026-01-22 | 42,350.00 | 74.14 | 95.09 | 86.24 | 100.0 | 94.4 | 656.8961 | -413.0442 | 1,069.9403 | 33,659.27 | 32,726.82 | 30,473.90 | 20.6 | 38.1 | 0.3651 | 0.0571 | 257.8 | 713.4% | 929.8% | 12,559,925 | 2,000,664 |
| 2026-01-21 | 33,450.00 | 52.59 | 24.24 | 58.30 | 81.0 | 88.7 | -116.6081 | -680.5293 | 563.9212 | 32,744.46 | 32,400.61 | 30,274.31 | 18.4 | 33.0 | 0.2279 | 0.0562 | 55.6 | 49.4% | 46.0% | 10,042,705 | -313,174 |
| 2026-01-20 | 34,250.00 | 56.52 | 68.98 | 69.11 | 96.2 | 96.5 | -196.0207 | -821.5359 | 625.5153 | 32,670.20 | 32,370.97 | 30,275.42 | 19.0 | 35.7 | 0.2230 | 0.0543 | 108.0 | 1.8% | 1.2% | 10,287,619 | -211,385 |
| 2026-01-19 | 34,450.00 | 57.52 | 89.67 | 71.97 | 100.0 | 96.9 | -375.9287 | -977.8655 | 601.9368 | 32,503.90 | 32,295.43 | 30,097.07 | 18.9 | 35.4 | 0.2111 | 0.0539 | 107.5 | -2.1% | 0.0% | 10,668,145 | -4,301 |
| 2026-01-16 | 33,750.00 | 54.93 | 78.26 | 67.99 | 95.4 | 93.7 | -620.4842 | -1,128.3384 | 507.8543 | 32,299.05 | 32,219.61 | 29,997.57 | 19.0 | 36.0 | 0.2090 | 0.0554 | 117.8 | -51.1% | -51.5% | 10,561,361 | 709,689 |
| 2026-01-15 | 34,000.00 | 56.07 | 97.50 | 71.08 | 100.0 | 92.1 | -852.3370 | -1,255.3020 | 402.9650 | 32,146.31 | 32,167.74 | 29,934.50 | 18.8 | 34.8 | 0.2082 | 0.0547 | 139.1 | -53.7% | -53.7% | 10,769,044 | 1,095,165 |
| 2026-01-14 | 34,000.00 | 56.07 | 97.50 | 71.08 | 100.0 | 84.1 | -1,161.3225 | -1,356.0432 | 194.7207 | 31,951.19 | 32,105.63 | 29,866.17 | 18.3 | 31.9 | 0.2184 | 0.0539 | 83.0 | 416.0% | 470.5% | 10,769,044 | 1,276,841 |
| 2026-01-13 | 30,750.00 | 42.87 | 87.57 | 48.97 | 100.0 | 68.2 | -1,538.8173 | -1,404.7366 | -134.0807 | 31,735.52 | 32,044.38 | 29,823.94 | 18.3 | 30.0 | 0.2414 | 0.0543 | -56.6 | -2.1% | 0.6% | 9,758,312 | 195,107 |
| 2026-01-12 | 29,900.00 | 38.37 | 74.18 | 38.42 | 70.4 | 36.4 | -1,667.3690 | -1,371.2657 | -296.1033 | 31,839.27 | 32,099.45 | 29,911.53 | 19.0 | 34.0 | 0.2747 | 0.0564 | -95.0 | 10.5% | 15.0% | 9,352,139 | -171,809 |
| 2026-01-09 | 28,750.00 | 31.61 | 4.86 | 18.99 | 0.0 | 2.4 | -1,720.5824 | -1,297.1992 | -423.3831 | 32,043.40 | 32,164.02 | 29,816.87 | 19.1 | 35.6 | 0.2940 | 0.0588 | -127.1 | -13.1% | -13.8% | 9,291,479 | -521,967 |
| 2026-01-08 | 29,000.00 | 32.33 | 6.86 | 20.18 | 0.0 | 4.9 | -1,646.4171 | -1,191.3534 | -455.0636 | 32,390.07 | 32,279.75 | 29,834.80 | 18.6 | 33.7 | 0.2951 | 0.0594 | -117.8 | 12.3% | 10.0% | 9,455,841 | -524,586 |
| 2026-01-07 | 29,600.00 | 34.05 | 13.58 | 23.15 | 1.9 | 9.8 | -1,553.2619 | -1,077.5875 | -475.6743 | 32,746.92 | 32,390.93 | 29,848.83 | 18.4 | 32.9 | 0.3039 | 0.0598 | -107.2 | 0.9% | -1.6% | 9,644,964 | -95,323 |
| 2026-01-06 | 30,350.00 | 36.28 | 34.95 | 27.50 | 21.9 | 17.7 | -1,472.8958 | -958.7217 | -514.1741 | 33,078.18 | 32,497.40 | 29,961.98 | 18.5 | 33.0 | 0.3336 | 0.0599 | -87.7 | -30.5% | -31.2% | 9,709,559 | -135,602 |
| 2026-01-02 | 30,000.00 | 33.86 | 2.47 | 19.06 | 0.0 | 3.0 | -1,374.1372 | -681.3614 | -692.7759 | 33,651.18 | 32,623.00 | 29,832.90 | 19.7 | 38.6 | 0.3933 | 0.0629 | -112.1 | 12.8% | 10.8% | 9,864,040 | -488,126 |
2026-01-23
종가 38,900.00
RSI14 / RSI2 / RSI7
62.3 / 55.1 / 66.2
StochRSI K / D
72.2 / 83.3
MACD / Sig / Hist
980.218 / -134.392 / 1,114.610
EMA20 / 60 / 120
34,158 / 32,929 / 30,613
ADX14 / ADX7
22.6 / 42.4
BBW
0.4033
ATR14_n
0.0656
CCI20
206.2
VolChg1d
-55.0%
ValChg1d
-58.7%
OBV
11,427,290
OBV_Chg3d
1,075,113
2026-01-22
종가 42,350.00
RSI14 / RSI2 / RSI7
74.1 / 95.1 / 86.2
StochRSI K / D
100.0 / 94.4
MACD / Sig / Hist
656.896 / -413.044 / 1,069.940
EMA20 / 60 / 120
33,659 / 32,727 / 30,474
ADX14 / ADX7
20.6 / 38.1
BBW
0.3651
ATR14_n
0.0571
CCI20
257.8
VolChg1d
713.4%
ValChg1d
929.8%
OBV
12,559,925
OBV_Chg3d
2,000,664
2026-01-21
종가 33,450.00
RSI14 / RSI2 / RSI7
52.6 / 24.2 / 58.3
StochRSI K / D
81.0 / 88.7
MACD / Sig / Hist
-116.608 / -680.529 / 563.921
EMA20 / 60 / 120
32,744 / 32,401 / 30,274
ADX14 / ADX7
18.4 / 33.0
BBW
0.2279
ATR14_n
0.0562
CCI20
55.6
VolChg1d
49.4%
ValChg1d
46.0%
OBV
10,042,705
OBV_Chg3d
-313,174
2026-01-20
종가 34,250.00
RSI14 / RSI2 / RSI7
56.5 / 69.0 / 69.1
StochRSI K / D
96.2 / 96.5
MACD / Sig / Hist
-196.021 / -821.536 / 625.515
EMA20 / 60 / 120
32,670 / 32,371 / 30,275
ADX14 / ADX7
19.0 / 35.7
BBW
0.2230
ATR14_n
0.0543
CCI20
108.0
VolChg1d
1.8%
ValChg1d
1.2%
OBV
10,287,619
OBV_Chg3d
-211,385
2026-01-19
종가 34,450.00
RSI14 / RSI2 / RSI7
57.5 / 89.7 / 72.0
StochRSI K / D
100.0 / 96.9
MACD / Sig / Hist
-375.929 / -977.866 / 601.937
EMA20 / 60 / 120
32,504 / 32,295 / 30,097
ADX14 / ADX7
18.9 / 35.4
BBW
0.2111
ATR14_n
0.0539
CCI20
107.5
VolChg1d
-2.1%
ValChg1d
0.0%
OBV
10,668,145
OBV_Chg3d
-4,301
2026-01-16
종가 33,750.00
RSI14 / RSI2 / RSI7
54.9 / 78.3 / 68.0
StochRSI K / D
95.4 / 93.7
MACD / Sig / Hist
-620.484 / -1,128.338 / 507.854
EMA20 / 60 / 120
32,299 / 32,220 / 29,998
ADX14 / ADX7
19.0 / 36.0
BBW
0.2090
ATR14_n
0.0554
CCI20
117.8
VolChg1d
-51.1%
ValChg1d
-51.5%
OBV
10,561,361
OBV_Chg3d
709,689
2026-01-15
종가 34,000.00
RSI14 / RSI2 / RSI7
56.1 / 97.5 / 71.1
StochRSI K / D
100.0 / 92.1
MACD / Sig / Hist
-852.337 / -1,255.302 / 402.965
EMA20 / 60 / 120
32,146 / 32,168 / 29,934
ADX14 / ADX7
18.8 / 34.8
BBW
0.2082
ATR14_n
0.0547
CCI20
139.1
VolChg1d
-53.7%
ValChg1d
-53.7%
OBV
10,769,044
OBV_Chg3d
1,095,165
2026-01-14
종가 34,000.00
RSI14 / RSI2 / RSI7
56.1 / 97.5 / 71.1
StochRSI K / D
100.0 / 84.1
MACD / Sig / Hist
-1,161.323 / -1,356.043 / 194.721
EMA20 / 60 / 120
31,951 / 32,106 / 29,866
ADX14 / ADX7
18.3 / 31.9
BBW
0.2184
ATR14_n
0.0539
CCI20
83.0
VolChg1d
416.0%
ValChg1d
470.5%
OBV
10,769,044
OBV_Chg3d
1,276,841
2026-01-13
종가 30,750.00
RSI14 / RSI2 / RSI7
42.9 / 87.6 / 49.0
StochRSI K / D
100.0 / 68.2
MACD / Sig / Hist
-1,538.817 / -1,404.737 / -134.081
EMA20 / 60 / 120
31,736 / 32,044 / 29,824
ADX14 / ADX7
18.3 / 30.0
BBW
0.2414
ATR14_n
0.0543
CCI20
-56.6
VolChg1d
-2.1%
ValChg1d
0.6%
OBV
9,758,312
OBV_Chg3d
195,107
2026-01-12
종가 29,900.00
RSI14 / RSI2 / RSI7
38.4 / 74.2 / 38.4
StochRSI K / D
70.4 / 36.4
MACD / Sig / Hist
-1,667.369 / -1,371.266 / -296.103
EMA20 / 60 / 120
31,839 / 32,099 / 29,912
ADX14 / ADX7
19.0 / 34.0
BBW
0.2747
ATR14_n
0.0564
CCI20
-95.0
VolChg1d
10.5%
ValChg1d
15.0%
OBV
9,352,139
OBV_Chg3d
-171,809
2026-01-09
종가 28,750.00
RSI14 / RSI2 / RSI7
31.6 / 4.9 / 19.0
StochRSI K / D
0.0 / 2.4
MACD / Sig / Hist
-1,720.582 / -1,297.199 / -423.383
EMA20 / 60 / 120
32,043 / 32,164 / 29,817
ADX14 / ADX7
19.1 / 35.6
BBW
0.2940
ATR14_n
0.0588
CCI20
-127.1
VolChg1d
-13.1%
ValChg1d
-13.8%
OBV
9,291,479
OBV_Chg3d
-521,967
2026-01-08
종가 29,000.00
RSI14 / RSI2 / RSI7
32.3 / 6.9 / 20.2
StochRSI K / D
0.0 / 4.9
MACD / Sig / Hist
-1,646.417 / -1,191.353 / -455.064
EMA20 / 60 / 120
32,390 / 32,280 / 29,835
ADX14 / ADX7
18.6 / 33.7
BBW
0.2951
ATR14_n
0.0594
CCI20
-117.8
VolChg1d
12.3%
ValChg1d
10.0%
OBV
9,455,841
OBV_Chg3d
-524,586
2026-01-07
종가 29,600.00
RSI14 / RSI2 / RSI7
34.1 / 13.6 / 23.2
StochRSI K / D
1.9 / 9.8
MACD / Sig / Hist
-1,553.262 / -1,077.588 / -475.674
EMA20 / 60 / 120
32,747 / 32,391 / 29,849
ADX14 / ADX7
18.4 / 32.9
BBW
0.3039
ATR14_n
0.0598
CCI20
-107.2
VolChg1d
0.9%
ValChg1d
-1.6%
OBV
9,644,964
OBV_Chg3d
-95,323
2026-01-06
종가 30,350.00
RSI14 / RSI2 / RSI7
36.3 / 35.0 / 27.5
StochRSI K / D
21.9 / 17.7
MACD / Sig / Hist
-1,472.896 / -958.722 / -514.174
EMA20 / 60 / 120
33,078 / 32,497 / 29,962
ADX14 / ADX7
18.5 / 33.0
BBW
0.3336
ATR14_n
0.0599
CCI20
-87.7
VolChg1d
-30.5%
ValChg1d
-31.2%
OBV
9,709,559
OBV_Chg3d
-135,602
2026-01-02
종가 30,000.00
RSI14 / RSI2 / RSI7
33.9 / 2.5 / 19.1
StochRSI K / D
0.0 / 3.0
MACD / Sig / Hist
-1,374.137 / -681.361 / -692.776
EMA20 / 60 / 120
33,651 / 32,623 / 29,833
ADX14 / ADX7
19.7 / 38.6
BBW
0.3933
ATR14_n
0.0629
CCI20
-112.1
VolChg1d
12.8%
ValChg1d
10.8%
OBV
9,864,040
OBV_Chg3d
-488,126
