예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
이랜텍
054210
KOSDAQ
9,380.00
기준일: 2025-12-05
-170 (-1.78%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
225,986
코드
054210
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 59.3 · 모멘텀 양호 (RSI2 47.3, RSI7 62.1)
추세 양호 (ADX 20.3)
변동성 낮음 (~0%)
거래대금 보통 (약 21.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
59.3 / 47.3 / 62.1
RSI 59.3 · 모멘텀 양호 (RSI2 47.3, RSI7 62.1)
StochRSI (K/D)
80.8 / 86.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
192.58 / 148.77 / 43.81
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
9,008 / 8,482 / 7,774
단기·중기·장기 이동평균 구조
ADX14 / ADX7
20.3 / 33.0
추세 양호 (ADX 20.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.86%
일 평균 변동폭 (가격 대비 비율)
CCI20
122.3
±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.
38.5%
상승 비율
53.8%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 9,380.00 | 59.34 | 47.28 | 62.12 | 80.8 | 86.0 | 192.5763 | 148.7706 | 43.8058 | 9,007.72 | 8,481.60 | 7,773.90 | 20.3 | 33.0 | 0.1480 | 0.0486 | 122.3 | -63.4% | -64.1% | 5,054,244 | 727,923 |
| 2025-12-04 | 9,550.00 | 63.36 | 94.95 | 71.27 | 100.0 | 91.2 | 181.6570 | 137.8191 | 43.8378 | 8,968.53 | 8,451.15 | 7,746.90 | 19.5 | 31.2 | 0.1449 | 0.0483 | 184.2 | 83.9% | 85.7% | 5,280,230 | 1,076,591 |
| 2025-12-03 | 9,460.00 | 62.09 | 93.11 | 69.22 | 100.0 | 82.5 | 147.7679 | 126.8588 | 20.9091 | 8,907.33 | 8,414.02 | 7,741.60 | 18.2 | 26.5 | 0.1336 | 0.0487 | 147.5 | 173.9% | 183.2% | 119,931,057 | 367,238 |
| 2025-12-02 | 9,150.00 | 57.40 | 81.53 | 60.96 | 75.0 | 64.9 | 111.5281 | 121.6315 | -10.1034 | 8,849.15 | 8,378.56 | 7,712.72 | 17.2 | 22.6 | 0.1253 | 0.0503 | 46.4 | 34.2% | 38.2% | 119,595,052 | -50,405 |
| 2025-12-01 | 8,880.00 | 52.65 | 31.13 | 51.18 | 51.3 | 54.8 | 95.2144 | 124.1574 | -28.9429 | 8,817.48 | 8,352.41 | 7,688.57 | 17.3 | 22.1 | 0.1230 | 0.0527 | 21.8 | 12.0% | 10.9% | 119,472,370 | -264,487 |
| 2025-11-28 | 8,970.00 | 54.53 | 57.09 | 55.12 | 60.7 | 58.4 | 100.4981 | 131.3931 | -30.8950 | 8,810.90 | 8,334.52 | 7,668.54 | 17.4 | 21.5 | 0.1251 | 0.0529 | 5.8 | -10.7% | -10.9% | 119,563,819 | -17,391 |
| 2025-11-27 | 8,990.00 | 54.94 | 62.92 | 55.95 | 62.7 | 56.1 | 96.6167 | 139.1168 | -42.5002 | 8,794.15 | 8,312.98 | 7,646.67 | 18.0 | 23.3 | 0.1263 | 0.0550 | 25.0 | -41.3% | -42.0% | 119,645,457 | 348,236 |
| 2025-11-26 | 9,100.00 | 57.10 | 87.50 | 60.17 | 67.3 | 49.5 | 88.2208 | 149.7419 | -61.5211 | 8,773.54 | 8,290.03 | 7,624.09 | 18.7 | 25.3 | 0.1301 | 0.0550 | 42.0 | -45.2% | -44.1% | 119,736,857 | 545,690 |
| 2025-11-25 | 8,920.00 | 54.37 | 81.63 | 55.45 | 54.9 | 31.7 | 65.0214 | 165.1221 | -100.1007 | 8,739.17 | 8,262.58 | 7,599.29 | 19.0 | 26.0 | 0.1369 | 0.0577 | -27.0 | 167.8% | 185.4% | 119,581,210 | 255,271 |
| 2025-11-24 | 8,370.00 | 44.31 | 34.93 | 35.40 | 8.8 | 8.6 | 52.7921 | 190.1473 | -137.3553 | 8,720.14 | 8,240.29 | 7,577.09 | 19.5 | 27.2 | 0.1440 | 0.0588 | -156.9 | -21.3% | -20.5% | 119,297,221 | 122,009 |
| 2025-11-21 | 8,280.00 | 42.38 | 17.85 | 31.04 | 0.0 | 8.3 | 92.4151 | 224.4861 | -132.0711 | 8,757.00 | 8,235.89 | 7,563.76 | 20.0 | 26.0 | 0.1352 | 0.0616 | -197.4 | -10.6% | -15.6% | 119,191,167 | 144,855 |
| 2025-11-20 | 8,770.00 | 51.38 | 62.58 | 45.29 | 26.8 | 16.7 | 150.8079 | 257.5039 | -106.6960 | 8,807.21 | 8,234.40 | 7,551.73 | 20.6 | 24.5 | 0.1123 | 0.0576 | -117.0 | 16.9% | 19.8% | 119,325,939 | -154,997 |
| 2025-11-19 | 8,560.00 | 46.89 | 19.18 | 34.20 | 6.1 | 6.5 | 173.2538 | 284.1779 | -110.9241 | 8,811.12 | 8,216.24 | 7,531.25 | 22.1 | 26.1 | 0.1385 | 0.0602 | -161.2 | -70.3% | -70.1% | 119,175,212 | -889,356 |
| 2025-11-18 | 8,500.00 | 45.56 | 3.13 | 30.76 | 0.0 | 6.9 | 220.7648 | 311.9089 | -91.1441 | 8,837.56 | 8,204.59 | 7,513.96 | 22.9 | 23.5 | 0.1524 | 0.0617 | -81.8 | -25.5% | -29.9% | 119,046,312 | -1,373,450 |
| 2025-11-17 | 9,030.00 | 57.38 | 25.48 | 50.88 | 8.2 | 13.8 | 284.3041 | 334.6950 | -50.3909 | 8,873.09 | 8,194.58 | 7,497.39 | 24.2 | 21.9 | 0.1622 | 0.0555 | 19.7 | 64.3% | 64.1% | 119,480,936 | -815,810 |
2025-12-05
종가 9,380.00
RSI14 / RSI2 / RSI7
59.3 / 47.3 / 62.1
StochRSI K / D
80.8 / 86.0
MACD / Sig / Hist
192.576 / 148.771 / 43.806
EMA20 / 60 / 120
9,008 / 8,482 / 7,774
ADX14 / ADX7
20.3 / 33.0
BBW
0.1480
ATR14_n
0.0486
CCI20
122.3
VolChg1d
-63.4%
ValChg1d
-64.1%
OBV
5,054,244
OBV_Chg3d
727,923
2025-12-04
종가 9,550.00
RSI14 / RSI2 / RSI7
63.4 / 95.0 / 71.3
StochRSI K / D
100.0 / 91.2
MACD / Sig / Hist
181.657 / 137.819 / 43.838
EMA20 / 60 / 120
8,969 / 8,451 / 7,747
ADX14 / ADX7
19.5 / 31.2
BBW
0.1449
ATR14_n
0.0483
CCI20
184.2
VolChg1d
83.9%
ValChg1d
85.7%
OBV
5,280,230
OBV_Chg3d
1,076,591
2025-12-03
종가 9,460.00
RSI14 / RSI2 / RSI7
62.1 / 93.1 / 69.2
StochRSI K / D
100.0 / 82.5
MACD / Sig / Hist
147.768 / 126.859 / 20.909
EMA20 / 60 / 120
8,907 / 8,414 / 7,742
ADX14 / ADX7
18.2 / 26.5
BBW
0.1336
ATR14_n
0.0487
CCI20
147.5
VolChg1d
173.9%
ValChg1d
183.2%
OBV
119,931,057
OBV_Chg3d
367,238
2025-12-02
종가 9,150.00
RSI14 / RSI2 / RSI7
57.4 / 81.5 / 61.0
StochRSI K / D
75.0 / 64.9
MACD / Sig / Hist
111.528 / 121.632 / -10.103
EMA20 / 60 / 120
8,849 / 8,379 / 7,713
ADX14 / ADX7
17.2 / 22.6
BBW
0.1253
ATR14_n
0.0503
CCI20
46.4
VolChg1d
34.2%
ValChg1d
38.2%
OBV
119,595,052
OBV_Chg3d
-50,405
2025-12-01
종가 8,880.00
RSI14 / RSI2 / RSI7
52.7 / 31.1 / 51.2
StochRSI K / D
51.3 / 54.8
MACD / Sig / Hist
95.214 / 124.157 / -28.943
EMA20 / 60 / 120
8,817 / 8,352 / 7,689
ADX14 / ADX7
17.3 / 22.1
BBW
0.1230
ATR14_n
0.0527
CCI20
21.8
VolChg1d
12.0%
ValChg1d
10.9%
OBV
119,472,370
OBV_Chg3d
-264,487
2025-11-28
종가 8,970.00
RSI14 / RSI2 / RSI7
54.5 / 57.1 / 55.1
StochRSI K / D
60.7 / 58.4
MACD / Sig / Hist
100.498 / 131.393 / -30.895
EMA20 / 60 / 120
8,811 / 8,335 / 7,669
ADX14 / ADX7
17.4 / 21.5
BBW
0.1251
ATR14_n
0.0529
CCI20
5.8
VolChg1d
-10.7%
ValChg1d
-10.9%
OBV
119,563,819
OBV_Chg3d
-17,391
2025-11-27
종가 8,990.00
RSI14 / RSI2 / RSI7
54.9 / 62.9 / 56.0
StochRSI K / D
62.7 / 56.1
MACD / Sig / Hist
96.617 / 139.117 / -42.500
EMA20 / 60 / 120
8,794 / 8,313 / 7,647
ADX14 / ADX7
18.0 / 23.3
BBW
0.1263
ATR14_n
0.0550
CCI20
25.0
VolChg1d
-41.3%
ValChg1d
-42.0%
OBV
119,645,457
OBV_Chg3d
348,236
2025-11-26
종가 9,100.00
RSI14 / RSI2 / RSI7
57.1 / 87.5 / 60.2
StochRSI K / D
67.3 / 49.5
MACD / Sig / Hist
88.221 / 149.742 / -61.521
EMA20 / 60 / 120
8,774 / 8,290 / 7,624
ADX14 / ADX7
18.7 / 25.3
BBW
0.1301
ATR14_n
0.0550
CCI20
42.0
VolChg1d
-45.2%
ValChg1d
-44.1%
OBV
119,736,857
OBV_Chg3d
545,690
2025-11-25
종가 8,920.00
RSI14 / RSI2 / RSI7
54.4 / 81.6 / 55.5
StochRSI K / D
54.9 / 31.7
MACD / Sig / Hist
65.021 / 165.122 / -100.101
EMA20 / 60 / 120
8,739 / 8,263 / 7,599
ADX14 / ADX7
19.0 / 26.0
BBW
0.1369
ATR14_n
0.0577
CCI20
-27.0
VolChg1d
167.8%
ValChg1d
185.4%
OBV
119,581,210
OBV_Chg3d
255,271
2025-11-24
종가 8,370.00
RSI14 / RSI2 / RSI7
44.3 / 34.9 / 35.4
StochRSI K / D
8.8 / 8.6
MACD / Sig / Hist
52.792 / 190.147 / -137.355
EMA20 / 60 / 120
8,720 / 8,240 / 7,577
ADX14 / ADX7
19.5 / 27.2
BBW
0.1440
ATR14_n
0.0588
CCI20
-156.9
VolChg1d
-21.3%
ValChg1d
-20.5%
OBV
119,297,221
OBV_Chg3d
122,009
2025-11-21
종가 8,280.00
RSI14 / RSI2 / RSI7
42.4 / 17.9 / 31.0
StochRSI K / D
0.0 / 8.3
MACD / Sig / Hist
92.415 / 224.486 / -132.071
EMA20 / 60 / 120
8,757 / 8,236 / 7,564
ADX14 / ADX7
20.0 / 26.0
BBW
0.1352
ATR14_n
0.0616
CCI20
-197.4
VolChg1d
-10.6%
ValChg1d
-15.6%
OBV
119,191,167
OBV_Chg3d
144,855
2025-11-20
종가 8,770.00
RSI14 / RSI2 / RSI7
51.4 / 62.6 / 45.3
StochRSI K / D
26.8 / 16.7
MACD / Sig / Hist
150.808 / 257.504 / -106.696
EMA20 / 60 / 120
8,807 / 8,234 / 7,552
ADX14 / ADX7
20.6 / 24.5
BBW
0.1123
ATR14_n
0.0576
CCI20
-117.0
VolChg1d
16.9%
ValChg1d
19.8%
OBV
119,325,939
OBV_Chg3d
-154,997
2025-11-19
종가 8,560.00
RSI14 / RSI2 / RSI7
46.9 / 19.2 / 34.2
StochRSI K / D
6.1 / 6.5
MACD / Sig / Hist
173.254 / 284.178 / -110.924
EMA20 / 60 / 120
8,811 / 8,216 / 7,531
ADX14 / ADX7
22.1 / 26.1
BBW
0.1385
ATR14_n
0.0602
CCI20
-161.2
VolChg1d
-70.3%
ValChg1d
-70.1%
OBV
119,175,212
OBV_Chg3d
-889,356
2025-11-18
종가 8,500.00
RSI14 / RSI2 / RSI7
45.6 / 3.1 / 30.8
StochRSI K / D
0.0 / 6.9
MACD / Sig / Hist
220.765 / 311.909 / -91.144
EMA20 / 60 / 120
8,838 / 8,205 / 7,514
ADX14 / ADX7
22.9 / 23.5
BBW
0.1524
ATR14_n
0.0617
CCI20
-81.8
VolChg1d
-25.5%
ValChg1d
-29.9%
OBV
119,046,312
OBV_Chg3d
-1,373,450
2025-11-17
종가 9,030.00
RSI14 / RSI2 / RSI7
57.4 / 25.5 / 50.9
StochRSI K / D
8.2 / 13.8
MACD / Sig / Hist
284.304 / 334.695 / -50.391
EMA20 / 60 / 120
8,873 / 8,195 / 7,497
ADX14 / ADX7
24.2 / 21.9
BBW
0.1622
ATR14_n
0.0555
CCI20
19.7
VolChg1d
64.3%
ValChg1d
64.1%
OBV
119,480,936
OBV_Chg3d
-815,810
