예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
인팩
023810
KOSPI
9,950.00
기준일: 2026-01-23
-2920 (-22.69%)
전일 종가 대비
시장
KOSPI
최근 거래량
722,101
코드
023810
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 45.5 · 중립 (RSI2 3.8, RSI7 28.8)
추세 약함/조정 (ADX 65)
변동성 낮음 (~0%)
거래대금 양호 (약 71.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
45.5 / 3.8 / 28.8
RSI 45.5 · 중립 (RSI2 3.8, RSI7 28.8)
StochRSI (K/D)
0.0 / 22.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,163.48 / 1,338.76 / -175.28
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
11,111 / 8,912 / 7,812
단기·중기·장기 이동평균 구조
ADX14 / ADX7
65.0 / 71.1
추세 약함/조정 (ADX 65)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
9.83%
일 평균 변동폭 (가격 대비 비율)
CCI20
-8.1
±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 | 9,950.00 | 45.48 | 3.80 | 28.77 | 0.0 | 22.9 | 1,163.4839 | 1,338.7603 | -175.2764 | 11,110.70 | 8,912.05 | 7,811.57 | 65.0 | 71.1 | 0.5429 | 0.0983 | -8.1 | 167.5% | 106.8% | 1,652,727 | -877,964 |
| 2026-01-22 | 12,870.00 | 77.52 | 40.92 | 72.76 | 8.9 | 45.7 | 1,443.1586 | 1,382.5795 | 60.5792 | 11,232.88 | 8,876.87 | 7,775.63 | 69.9 | 77.1 | 0.5681 | 0.0634 | 101.3 | 136.6% | 131.0% | 2,374,828 | -234,632 |
| 2026-01-21 | 13,180.00 | 83.31 | 84.97 | 84.52 | 80.2 | 82.5 | 1,481.8248 | 1,367.4347 | 114.3901 | 11,060.55 | 8,741.51 | 7,690.01 | 69.3 | 76.8 | 0.5891 | 0.0623 | 106.3 | 44.9% | 48.9% | 2,644,797 | 143,897 |
| 2026-01-20 | 12,820.00 | 81.85 | 59.92 | 81.55 | 74.3 | 84.8 | 1,478.0572 | 1,338.8340 | 139.2233 | 10,837.45 | 8,591.76 | 7,604.28 | 68.7 | 76.9 | 0.6350 | 0.0634 | 103.2 | -27.4% | -28.3% | 2,469,210 | -73,775 |
| 2026-01-19 | 12,980.00 | 84.92 | 95.14 | 87.97 | 100.0 | 95.3 | 1,488.4197 | 1,304.0474 | 184.3722 | 10,628.76 | 8,444.00 | 7,475.57 | 68.2 | 77.4 | 0.6938 | 0.0622 | 111.2 | 4.8% | 8.0% | 3,632,325 | 123,387 |
| 2026-01-16 | 12,600.00 | 83.56 | 83.91 | 85.68 | 94.3 | 90.7 | 1,463.6922 | 1,257.9580 | 205.7342 | 10,381.26 | 8,289.35 | 7,374.63 | 67.7 | 78.0 | 0.7332 | 0.0625 | 106.0 | -12.5% | -12.8% | 3,537,504 | -50,053 |
| 2026-01-15 | 12,640.00 | 84.30 | 95.54 | 87.18 | 100.0 | 87.0 | 1,449.5289 | 1,206.5244 | 243.0045 | 10,147.71 | 8,143.22 | 7,286.81 | 67.2 | 79.5 | 0.7626 | 0.0613 | 111.5 | 82.5% | 87.2% | 3,641,070 | 210,251 |
| 2026-01-14 | 12,320.00 | 83.19 | 89.99 | 85.43 | 75.7 | 74.1 | 1,406.2947 | 1,145.7733 | 260.5213 | 9,885.37 | 7,990.79 | 7,196.84 | 66.9 | 81.8 | 0.7769 | 0.0614 | 122.0 | -58.6% | -58.7% | 3,522,677 | 177,143 |
| 2026-01-13 | 12,350.00 | 83.71 | 95.57 | 86.37 | 79.0 | 72.4 | 1,363.2379 | 1,080.6419 | 282.5960 | 9,629.09 | 7,844.27 | 7,112.91 | 65.7 | 81.2 | 0.7952 | 0.0624 | 139.9 | 83.8% | 93.5% | 3,580,309 | 538,195 |
| 2026-01-12 | 11,730.00 | 81.51 | 87.69 | 83.04 | 65.1 | 65.8 | 1,285.3952 | 1,009.9871 | 275.4081 | 9,342.68 | 7,692.85 | 7,036.90 | 64.4 | 80.6 | 0.7916 | 0.0628 | 129.8 | -71.2% | -71.1% | 3,411,018 | 279,020 |
| 2026-01-09 | 11,700.00 | 81.40 | 87.14 | 82.86 | 69.9 | 66.5 | 1,230.4762 | 941.1369 | 289.3393 | 9,091.38 | 7,555.55 | 6,953.81 | 63.3 | 80.8 | 0.7977 | 0.0632 | 132.2 | 189.1% | 217.6% | 3,343,241 | 50,485 |
| 2026-01-08 | 10,650.00 | 76.80 | 39.99 | 75.24 | 48.8 | 63.1 | 1,145.5348 | 868.8021 | 276.7328 | 8,816.79 | 7,415.06 | 6,874.04 | 62.1 | 81.0 | 0.7745 | 0.0612 | 109.0 | -28.5% | -30.6% | 3,047,069 | -123,834 |
| 2026-01-07 | 10,970.00 | 82.58 | 90.60 | 85.13 | 77.7 | 77.5 | 1,127.3655 | 799.6189 | 327.7466 | 8,623.82 | 7,305.40 | 6,810.58 | 61.4 | 83.5 | 0.7745 | 0.0579 | 134.0 | 17.6% | 17.2% | 3,149,506 | 305,229 |
| 2026-01-06 | 11,000.00 | 83.12 | 96.32 | 86.04 | 80.5 | 77.2 | 1,055.1911 | 717.6764 | 337.5147 | 8,376.85 | 7,182.48 | 6,752.66 | 60.0 | 84.4 | 0.7494 | 0.0552 | 156.8 | -62.7% | -62.2% | 3,282,203 | 646,770 |
| 2026-01-02 | 9,890.00 | 78.57 | 89.26 | 80.16 | 67.8 | 64.7 | 804.1193 | 555.4480 | 248.6714 | 7,810.28 | 6,925.44 | 6,624.05 | 55.3 | 80.0 | 0.6409 | 0.0547 | 135.7 | 141.1% | 166.1% | 2,791,779 | 158,177 |
2026-01-23
종가 9,950.00
RSI14 / RSI2 / RSI7
45.5 / 3.8 / 28.8
StochRSI K / D
0.0 / 22.9
MACD / Sig / Hist
1,163.484 / 1,338.760 / -175.276
EMA20 / 60 / 120
11,111 / 8,912 / 7,812
ADX14 / ADX7
65.0 / 71.1
BBW
0.5429
ATR14_n
0.0983
CCI20
-8.1
VolChg1d
167.5%
ValChg1d
106.8%
OBV
1,652,727
OBV_Chg3d
-877,964
2026-01-22
종가 12,870.00
RSI14 / RSI2 / RSI7
77.5 / 40.9 / 72.8
StochRSI K / D
8.9 / 45.7
MACD / Sig / Hist
1,443.159 / 1,382.580 / 60.579
EMA20 / 60 / 120
11,233 / 8,877 / 7,776
ADX14 / ADX7
69.9 / 77.1
BBW
0.5681
ATR14_n
0.0634
CCI20
101.3
VolChg1d
136.6%
ValChg1d
131.0%
OBV
2,374,828
OBV_Chg3d
-234,632
2026-01-21
종가 13,180.00
RSI14 / RSI2 / RSI7
83.3 / 85.0 / 84.5
StochRSI K / D
80.2 / 82.5
MACD / Sig / Hist
1,481.825 / 1,367.435 / 114.390
EMA20 / 60 / 120
11,061 / 8,742 / 7,690
ADX14 / ADX7
69.3 / 76.8
BBW
0.5891
ATR14_n
0.0623
CCI20
106.3
VolChg1d
44.9%
ValChg1d
48.9%
OBV
2,644,797
OBV_Chg3d
143,897
2026-01-20
종가 12,820.00
RSI14 / RSI2 / RSI7
81.9 / 59.9 / 81.6
StochRSI K / D
74.3 / 84.8
MACD / Sig / Hist
1,478.057 / 1,338.834 / 139.223
EMA20 / 60 / 120
10,837 / 8,592 / 7,604
ADX14 / ADX7
68.7 / 76.9
BBW
0.6350
ATR14_n
0.0634
CCI20
103.2
VolChg1d
-27.4%
ValChg1d
-28.3%
OBV
2,469,210
OBV_Chg3d
-73,775
2026-01-19
종가 12,980.00
RSI14 / RSI2 / RSI7
84.9 / 95.1 / 88.0
StochRSI K / D
100.0 / 95.3
MACD / Sig / Hist
1,488.420 / 1,304.047 / 184.372
EMA20 / 60 / 120
10,629 / 8,444 / 7,476
ADX14 / ADX7
68.2 / 77.4
BBW
0.6938
ATR14_n
0.0622
CCI20
111.2
VolChg1d
4.8%
ValChg1d
8.0%
OBV
3,632,325
OBV_Chg3d
123,387
2026-01-16
종가 12,600.00
RSI14 / RSI2 / RSI7
83.6 / 83.9 / 85.7
StochRSI K / D
94.3 / 90.7
MACD / Sig / Hist
1,463.692 / 1,257.958 / 205.734
EMA20 / 60 / 120
10,381 / 8,289 / 7,375
ADX14 / ADX7
67.7 / 78.0
BBW
0.7332
ATR14_n
0.0625
CCI20
106.0
VolChg1d
-12.5%
ValChg1d
-12.8%
OBV
3,537,504
OBV_Chg3d
-50,053
2026-01-15
종가 12,640.00
RSI14 / RSI2 / RSI7
84.3 / 95.5 / 87.2
StochRSI K / D
100.0 / 87.0
MACD / Sig / Hist
1,449.529 / 1,206.524 / 243.005
EMA20 / 60 / 120
10,148 / 8,143 / 7,287
ADX14 / ADX7
67.2 / 79.5
BBW
0.7626
ATR14_n
0.0613
CCI20
111.5
VolChg1d
82.5%
ValChg1d
87.2%
OBV
3,641,070
OBV_Chg3d
210,251
2026-01-14
종가 12,320.00
RSI14 / RSI2 / RSI7
83.2 / 90.0 / 85.4
StochRSI K / D
75.7 / 74.1
MACD / Sig / Hist
1,406.295 / 1,145.773 / 260.521
EMA20 / 60 / 120
9,885 / 7,991 / 7,197
ADX14 / ADX7
66.9 / 81.8
BBW
0.7769
ATR14_n
0.0614
CCI20
122.0
VolChg1d
-58.6%
ValChg1d
-58.7%
OBV
3,522,677
OBV_Chg3d
177,143
2026-01-13
종가 12,350.00
RSI14 / RSI2 / RSI7
83.7 / 95.6 / 86.4
StochRSI K / D
79.0 / 72.4
MACD / Sig / Hist
1,363.238 / 1,080.642 / 282.596
EMA20 / 60 / 120
9,629 / 7,844 / 7,113
ADX14 / ADX7
65.7 / 81.2
BBW
0.7952
ATR14_n
0.0624
CCI20
139.9
VolChg1d
83.8%
ValChg1d
93.5%
OBV
3,580,309
OBV_Chg3d
538,195
2026-01-12
종가 11,730.00
RSI14 / RSI2 / RSI7
81.5 / 87.7 / 83.0
StochRSI K / D
65.1 / 65.8
MACD / Sig / Hist
1,285.395 / 1,009.987 / 275.408
EMA20 / 60 / 120
9,343 / 7,693 / 7,037
ADX14 / ADX7
64.4 / 80.6
BBW
0.7916
ATR14_n
0.0628
CCI20
129.8
VolChg1d
-71.2%
ValChg1d
-71.1%
OBV
3,411,018
OBV_Chg3d
279,020
2026-01-09
종가 11,700.00
RSI14 / RSI2 / RSI7
81.4 / 87.1 / 82.9
StochRSI K / D
69.9 / 66.5
MACD / Sig / Hist
1,230.476 / 941.137 / 289.339
EMA20 / 60 / 120
9,091 / 7,556 / 6,954
ADX14 / ADX7
63.3 / 80.8
BBW
0.7977
ATR14_n
0.0632
CCI20
132.2
VolChg1d
189.1%
ValChg1d
217.6%
OBV
3,343,241
OBV_Chg3d
50,485
2026-01-08
종가 10,650.00
RSI14 / RSI2 / RSI7
76.8 / 40.0 / 75.2
StochRSI K / D
48.8 / 63.1
MACD / Sig / Hist
1,145.535 / 868.802 / 276.733
EMA20 / 60 / 120
8,817 / 7,415 / 6,874
ADX14 / ADX7
62.1 / 81.0
BBW
0.7745
ATR14_n
0.0612
CCI20
109.0
VolChg1d
-28.5%
ValChg1d
-30.6%
OBV
3,047,069
OBV_Chg3d
-123,834
2026-01-07
종가 10,970.00
RSI14 / RSI2 / RSI7
82.6 / 90.6 / 85.1
StochRSI K / D
77.7 / 77.5
MACD / Sig / Hist
1,127.366 / 799.619 / 327.747
EMA20 / 60 / 120
8,624 / 7,305 / 6,811
ADX14 / ADX7
61.4 / 83.5
BBW
0.7745
ATR14_n
0.0579
CCI20
134.0
VolChg1d
17.6%
ValChg1d
17.2%
OBV
3,149,506
OBV_Chg3d
305,229
2026-01-06
종가 11,000.00
RSI14 / RSI2 / RSI7
83.1 / 96.3 / 86.0
StochRSI K / D
80.5 / 77.2
MACD / Sig / Hist
1,055.191 / 717.676 / 337.515
EMA20 / 60 / 120
8,377 / 7,182 / 6,753
ADX14 / ADX7
60.0 / 84.4
BBW
0.7494
ATR14_n
0.0552
CCI20
156.8
VolChg1d
-62.7%
ValChg1d
-62.2%
OBV
3,282,203
OBV_Chg3d
646,770
2026-01-02
종가 9,890.00
RSI14 / RSI2 / RSI7
78.6 / 89.3 / 80.2
StochRSI K / D
67.8 / 64.7
MACD / Sig / Hist
804.119 / 555.448 / 248.671
EMA20 / 60 / 120
7,810 / 6,925 / 6,624
ADX14 / ADX7
55.3 / 80.0
BBW
0.6409
ATR14_n
0.0547
CCI20
135.7
VolChg1d
141.1%
ValChg1d
166.1%
OBV
2,791,779
OBV_Chg3d
158,177
