예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
롯데쇼핑
023530
KOSPI
78,900.00
기준일: 2026-01-23
+1800 (+2.33%)
전일 종가 대비
시장
KOSPI
최근 거래량
66,588
코드
023530
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 70.4 · 과열 (RSI2 98.9, RSI7 84.8)
추세 강함 (ADX 26.5)
변동성 낮음 (~0%)
거래대금 양호 (약 52.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
70.4 / 98.9 / 84.8
RSI 70.4 · 과열 (RSI2 98.9, RSI7 84.8)
StochRSI (K/D)
100.0 / 99.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,175.44 / 364.42 / 811.02
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
73,785 / 72,350 / 72,006
단기·중기·장기 이동평균 구조
ADX14 / ADX7
26.5 / 46.1
추세 강함 (ADX 26.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.75%
일 평균 변동폭 (가격 대비 비율)
CCI20
146.2
±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 | 78,900.00 | 70.38 | 98.87 | 84.79 | 100.0 | 99.3 | 1,175.4372 | 364.4202 | 811.0171 | 73,785.15 | 72,349.99 | 72,005.70 | 26.5 | 46.1 | 0.1694 | 0.0275 | 146.2 | -47.5% | -46.3% | -241,755 | 149,893 |
| 2026-01-22 | 77,100.00 | 66.19 | 96.91 | 79.92 | 100.0 | 98.7 | 834.2639 | 161.6659 | 672.5980 | 73,246.75 | 72,127.95 | 71,889.83 | 24.9 | 42.5 | 0.1527 | 0.0281 | 122.5 | 191.0% | 197.6% | -308,343 | 134,941 |
| 2026-01-21 | 75,400.00 | 61.40 | 83.52 | 72.90 | 98.2 | 97.3 | 569.9406 | -6.4836 | 576.4242 | 72,841.14 | 71,959.41 | 71,802.27 | 23.4 | 38.8 | 0.1455 | 0.0275 | 77.6 | -15.6% | -15.7% | -435,254 | -44,607 |
| 2026-01-20 | 75,500.00 | 61.88 | 95.75 | 74.21 | 100.0 | 96.5 | 397.3796 | -150.5739 | 547.9535 | 72,571.79 | 71,839.22 | 71,709.11 | 23.0 | 38.1 | 0.1425 | 0.0282 | 88.0 | -1.9% | -1.0% | -323,414 | 92,343 |
| 2026-01-19 | 74,800.00 | 59.84 | 91.28 | 71.10 | 98.3 | 93.1 | 161.1017 | -287.6398 | 448.7415 | 72,263.56 | 71,732.77 | 71,808.13 | 22.1 | 35.5 | 0.1440 | 0.0292 | 78.1 | -43.6% | -43.7% | -562,427 | 96,677 |
| 2026-01-16 | 74,900.00 | 60.28 | 98.68 | 72.17 | 100.0 | 87.8 | -71.3816 | -399.6760 | 328.2944 | 71,996.56 | 71,592.15 | 71,410.05 | 21.2 | 32.5 | 0.1454 | 0.0298 | 73.4 | 66.8% | 70.4% | -376,832 | 222,228 |
| 2026-01-15 | 73,300.00 | 55.57 | 96.25 | 64.97 | 88.5 | 75.6 | -377.3783 | -481.7496 | 104.3713 | 71,690.93 | 71,480.02 | 71,351.39 | 20.2 | 28.9 | 0.1444 | 0.0298 | 27.7 | -23.2% | -23.0% | -470,176 | 186,653 |
| 2026-01-14 | 73,100.00 | 54.95 | 95.76 | 63.97 | 85.7 | 62.7 | -599.5431 | -507.8424 | -91.7007 | 71,521.56 | 71,418.33 | 71,318.64 | 19.8 | 27.0 | 0.1497 | 0.0302 | 4.2 | 26.2% | 29.6% | -526,146 | 194,674 |
| 2026-01-13 | 71,200.00 | 48.62 | 88.85 | 53.09 | 57.5 | 39.7 | -854.0327 | -484.9330 | -369.0997 | 71,355.41 | 71,364.88 | 71,321.39 | 19.6 | 25.2 | 0.1536 | 0.0299 | -41.4 | -9.7% | -8.0% | -679,793 | 73,101 |
| 2026-01-12 | 69,900.00 | 43.59 | 74.82 | 42.98 | 34.9 | 22.0 | -972.9870 | -392.6913 | -580.2958 | 71,371.77 | 71,377.10 | 71,381.13 | 20.3 | 26.8 | 0.1526 | 0.0305 | -84.0 | 31.5% | 34.2% | -674,263 | -14,431 |
| 2026-01-09 | 68,500.00 | 37.47 | 21.78 | 28.83 | 6.5 | 9.1 | -978.2424 | -247.5721 | -730.6703 | 71,526.69 | 71,416.07 | 71,300.63 | 21.7 | 29.9 | 0.1494 | 0.0310 | -115.6 | 63.5% | 62.5% | -687,861 | -13,577 |
| 2026-01-08 | 68,900.00 | 38.58 | 31.16 | 30.70 | 10.8 | 11.8 | -828.2120 | -64.9045 | -763.3075 | 71,845.29 | 71,514.92 | 71,347.70 | 22.7 | 30.5 | 0.1403 | 0.0313 | -115.4 | -54.1% | -54.8% | -639,202 | 74,666 |
| 2026-01-07 | 69,900.00 | 41.43 | 67.42 | 35.64 | 21.9 | 12.7 | -665.3992 | 125.9223 | -791.3216 | 72,155.32 | 71,603.56 | 71,388.84 | 24.0 | 32.8 | 0.1313 | 0.0316 | -105.5 | 63.8% | 66.2% | -609,439 | 104,429 |
| 2026-01-06 | 68,900.00 | 37.11 | 22.08 | 25.34 | 4.9 | 3.5 | -549.7665 | 323.7000 | -873.4664 | 72,392.72 | 71,673.17 | 71,522.83 | 25.8 | 36.3 | 0.1257 | 0.0322 | -157.0 | -29.4% | -29.1% | -722,942 | -72,594 |
| 2026-01-02 | 68,600.00 | 35.80 | 1.52 | 22.13 | 0.0 | 4.1 | 71.1308 | 750.7481 | -679.6173 | 73,198.31 | 71,855.51 | 71,442.24 | 27.5 | 34.0 | 0.0995 | 0.0344 | -194.7 | 61.1% | 52.4% | -781,467 | -206,372 |
2026-01-23
종가 78,900.00
RSI14 / RSI2 / RSI7
70.4 / 98.9 / 84.8
StochRSI K / D
100.0 / 99.3
MACD / Sig / Hist
1,175.437 / 364.420 / 811.017
EMA20 / 60 / 120
73,785 / 72,350 / 72,006
ADX14 / ADX7
26.5 / 46.1
BBW
0.1694
ATR14_n
0.0275
CCI20
146.2
VolChg1d
-47.5%
ValChg1d
-46.3%
OBV
-241,755
OBV_Chg3d
149,893
2026-01-22
종가 77,100.00
RSI14 / RSI2 / RSI7
66.2 / 96.9 / 79.9
StochRSI K / D
100.0 / 98.7
MACD / Sig / Hist
834.264 / 161.666 / 672.598
EMA20 / 60 / 120
73,247 / 72,128 / 71,890
ADX14 / ADX7
24.9 / 42.5
BBW
0.1527
ATR14_n
0.0281
CCI20
122.5
VolChg1d
191.0%
ValChg1d
197.6%
OBV
-308,343
OBV_Chg3d
134,941
2026-01-21
종가 75,400.00
RSI14 / RSI2 / RSI7
61.4 / 83.5 / 72.9
StochRSI K / D
98.2 / 97.3
MACD / Sig / Hist
569.941 / -6.484 / 576.424
EMA20 / 60 / 120
72,841 / 71,959 / 71,802
ADX14 / ADX7
23.4 / 38.8
BBW
0.1455
ATR14_n
0.0275
CCI20
77.6
VolChg1d
-15.6%
ValChg1d
-15.7%
OBV
-435,254
OBV_Chg3d
-44,607
2026-01-20
종가 75,500.00
RSI14 / RSI2 / RSI7
61.9 / 95.8 / 74.2
StochRSI K / D
100.0 / 96.5
MACD / Sig / Hist
397.380 / -150.574 / 547.954
EMA20 / 60 / 120
72,572 / 71,839 / 71,709
ADX14 / ADX7
23.0 / 38.1
BBW
0.1425
ATR14_n
0.0282
CCI20
88.0
VolChg1d
-1.9%
ValChg1d
-1.0%
OBV
-323,414
OBV_Chg3d
92,343
2026-01-19
종가 74,800.00
RSI14 / RSI2 / RSI7
59.8 / 91.3 / 71.1
StochRSI K / D
98.3 / 93.1
MACD / Sig / Hist
161.102 / -287.640 / 448.742
EMA20 / 60 / 120
72,264 / 71,733 / 71,808
ADX14 / ADX7
22.1 / 35.5
BBW
0.1440
ATR14_n
0.0292
CCI20
78.1
VolChg1d
-43.6%
ValChg1d
-43.7%
OBV
-562,427
OBV_Chg3d
96,677
2026-01-16
종가 74,900.00
RSI14 / RSI2 / RSI7
60.3 / 98.7 / 72.2
StochRSI K / D
100.0 / 87.8
MACD / Sig / Hist
-71.382 / -399.676 / 328.294
EMA20 / 60 / 120
71,997 / 71,592 / 71,410
ADX14 / ADX7
21.2 / 32.5
BBW
0.1454
ATR14_n
0.0298
CCI20
73.4
VolChg1d
66.8%
ValChg1d
70.4%
OBV
-376,832
OBV_Chg3d
222,228
2026-01-15
종가 73,300.00
RSI14 / RSI2 / RSI7
55.6 / 96.3 / 65.0
StochRSI K / D
88.5 / 75.6
MACD / Sig / Hist
-377.378 / -481.750 / 104.371
EMA20 / 60 / 120
71,691 / 71,480 / 71,351
ADX14 / ADX7
20.2 / 28.9
BBW
0.1444
ATR14_n
0.0298
CCI20
27.7
VolChg1d
-23.2%
ValChg1d
-23.0%
OBV
-470,176
OBV_Chg3d
186,653
2026-01-14
종가 73,100.00
RSI14 / RSI2 / RSI7
55.0 / 95.8 / 64.0
StochRSI K / D
85.7 / 62.7
MACD / Sig / Hist
-599.543 / -507.842 / -91.701
EMA20 / 60 / 120
71,522 / 71,418 / 71,319
ADX14 / ADX7
19.8 / 27.0
BBW
0.1497
ATR14_n
0.0302
CCI20
4.2
VolChg1d
26.2%
ValChg1d
29.6%
OBV
-526,146
OBV_Chg3d
194,674
2026-01-13
종가 71,200.00
RSI14 / RSI2 / RSI7
48.6 / 88.9 / 53.1
StochRSI K / D
57.5 / 39.7
MACD / Sig / Hist
-854.033 / -484.933 / -369.100
EMA20 / 60 / 120
71,355 / 71,365 / 71,321
ADX14 / ADX7
19.6 / 25.2
BBW
0.1536
ATR14_n
0.0299
CCI20
-41.4
VolChg1d
-9.7%
ValChg1d
-8.0%
OBV
-679,793
OBV_Chg3d
73,101
2026-01-12
종가 69,900.00
RSI14 / RSI2 / RSI7
43.6 / 74.8 / 43.0
StochRSI K / D
34.9 / 22.0
MACD / Sig / Hist
-972.987 / -392.691 / -580.296
EMA20 / 60 / 120
71,372 / 71,377 / 71,381
ADX14 / ADX7
20.3 / 26.8
BBW
0.1526
ATR14_n
0.0305
CCI20
-84.0
VolChg1d
31.5%
ValChg1d
34.2%
OBV
-674,263
OBV_Chg3d
-14,431
2026-01-09
종가 68,500.00
RSI14 / RSI2 / RSI7
37.5 / 21.8 / 28.8
StochRSI K / D
6.5 / 9.1
MACD / Sig / Hist
-978.242 / -247.572 / -730.670
EMA20 / 60 / 120
71,527 / 71,416 / 71,301
ADX14 / ADX7
21.7 / 29.9
BBW
0.1494
ATR14_n
0.0310
CCI20
-115.6
VolChg1d
63.5%
ValChg1d
62.5%
OBV
-687,861
OBV_Chg3d
-13,577
2026-01-08
종가 68,900.00
RSI14 / RSI2 / RSI7
38.6 / 31.2 / 30.7
StochRSI K / D
10.8 / 11.8
MACD / Sig / Hist
-828.212 / -64.905 / -763.308
EMA20 / 60 / 120
71,845 / 71,515 / 71,348
ADX14 / ADX7
22.7 / 30.5
BBW
0.1403
ATR14_n
0.0313
CCI20
-115.4
VolChg1d
-54.1%
ValChg1d
-54.8%
OBV
-639,202
OBV_Chg3d
74,666
2026-01-07
종가 69,900.00
RSI14 / RSI2 / RSI7
41.4 / 67.4 / 35.6
StochRSI K / D
21.9 / 12.7
MACD / Sig / Hist
-665.399 / 125.922 / -791.322
EMA20 / 60 / 120
72,155 / 71,604 / 71,389
ADX14 / ADX7
24.0 / 32.8
BBW
0.1313
ATR14_n
0.0316
CCI20
-105.5
VolChg1d
63.8%
ValChg1d
66.2%
OBV
-609,439
OBV_Chg3d
104,429
2026-01-06
종가 68,900.00
RSI14 / RSI2 / RSI7
37.1 / 22.1 / 25.3
StochRSI K / D
4.9 / 3.5
MACD / Sig / Hist
-549.767 / 323.700 / -873.466
EMA20 / 60 / 120
72,393 / 71,673 / 71,523
ADX14 / ADX7
25.8 / 36.3
BBW
0.1257
ATR14_n
0.0322
CCI20
-157.0
VolChg1d
-29.4%
ValChg1d
-29.1%
OBV
-722,942
OBV_Chg3d
-72,594
2026-01-02
종가 68,600.00
RSI14 / RSI2 / RSI7
35.8 / 1.5 / 22.1
StochRSI K / D
0.0 / 4.1
MACD / Sig / Hist
71.131 / 750.748 / -679.617
EMA20 / 60 / 120
73,198 / 71,856 / 71,442
ADX14 / ADX7
27.5 / 34.0
BBW
0.0995
ATR14_n
0.0344
CCI20
-194.7
VolChg1d
61.1%
ValChg1d
52.4%
OBV
-781,467
OBV_Chg3d
-206,372
