일진파워 (094820) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

일진파워

094820

KOSDAQ

15,770.00

기준일: 2026-01-23

-1080 (-6.41%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

1,411,347

코드

094820

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 61.5 · 강한 모멘텀 (RSI2 35.8, RSI7 59.9) 추세 강함 (ADX 43.5) 변동성 낮음 (~0%) 거래대금 상위 (약 222.6억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

61.5 / 35.8 / 59.9

RSI 61.5 · 강한 모멘텀 (RSI2 35.8, RSI7 59.9)

StochRSI (K/D)

45.5 / 59.8

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

1,083.75 / 766.89 / 316.86

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

14,088 / 12,548 / 11,824

단기·중기·장기 이동평균 구조

ADX14 / ADX7

43.5 / 57.7

추세 강함 (ADX 43.5)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

7.00%

일 평균 변동폭 (가격 대비 비율)

CCI20

132.9

±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.

33.3%

상승 비율

66.7%

하락 비율

유사 패턴 발생 수: 15회 · 평균 다음날 수익률: +1.33%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	15,770.00	61.51	35.77	59.93	45.5	59.8	1,083.7468	766.8881	316.8587	14,088.11	12,548.36	11,823.91	43.5	57.7	0.4484	0.0700	132.9	-41.3%	-45.1%	9,393,089	-7,261,769
2026-01-22	16,850.00	69.06	69.70	72.17	71.0	74.2	1,071.1978	687.6734	383.5244	13,911.07	12,439.15	11,757.59	42.2	56.4	0.4318	0.0656	223.4	-70.9%	-69.9%	10,804,436	5,696,465
2026-01-21	16,320.00	67.23	60.51	69.56	64.8	77.3	929.6360	591.7923	337.8437	13,601.71	12,289.63	11,672.00	39.6	51.1	0.3815	0.0671	300.1	-28.5%	-33.8%	8,400,229	2,609,215
2026-01-20	17,610.00	77.62	95.91	86.54	100.0	89.7	789.3934	507.3314	282.0620	13,315.57	12,153.01	11,593.89	36.9	44.8	0.3326	0.0538	355.0	1,590.5%	2,097.0%	16,654,858	12,096,410
2026-01-19	13,550.00	59.19	48.51	60.56	72.7	79.5	467.5652	436.8159	30.7493	12,863.53	11,968.03	11,492.77	34.4	38.1	0.2123	0.0522	106.8	-44.6%	-46.0%	5,107,971	332,373
2026-01-16	13,900.00	63.36	96.87	70.63	100.0	86.3	463.3763	429.1286	34.2478	12,791.27	11,914.40	11,458.20	33.3	34.2	0.2436	0.0502	127.4	467.6%	493.7%	5,791,014	418,426
2026-01-15	13,290.00	58.64	76.15	60.93	86.8	72.6	415.6534	420.5666	-4.9132	12,674.56	11,847.09	11,417.16	32.2	29.6	0.2593	0.0496	53.5	-63.6%	-63.7%	4,558,448	-387,820
2026-01-14	13,300.00	58.75	80.51	61.21	80.9	58.4	410.8048	421.7949	-10.9901	12,609.78	11,798.18	11,385.68	32.0	28.3	0.2670	0.0518	76.8	40.0%	39.8%	4,775,598	631,319
2026-01-13	13,320.00	58.97	85.41	61.71	42.6	35.9	397.6227	424.5425	-26.9197	12,537.12	11,747.27	11,353.51	31.7	26.4	0.2673	0.0514	63.7	-46.8%	-46.4%	5,372,588	1,562,272
2026-01-12	13,210.00	58.19	82.48	60.20	39.6	29.2	372.9776	431.2724	-58.2948	12,454.71	11,693.96	11,320.46	31.8	26.3	0.2729	0.0529	61.4	140.1%	150.2%	4,946,268	800,724
2026-01-09	12,680.00	54.29	66.06	52.44	24.3	18.8	347.2964	445.8461	-98.5497	12,375.21	11,642.56	11,288.70	31.9	26.1	0.2814	0.0548	0.9	-0.4%	5.7%	4,144,279	-323,746
2026-01-08	11,950.00	48.09	4.24	38.21	0.0	13.3	363.4299	470.4835	-107.0536	12,343.13	11,607.40	11,265.32	33.0	30.2	0.2891	0.0579	-20.7	4.0%	-1.2%	3,810,316	-1,130,388
2026-01-07	12,570.00	53.84	18.70	48.85	21.8	26.5	453.0631	497.2469	-44.1838	12,384.51	11,595.78	11,253.81	34.3	34.3	0.2910	0.0554	16.8	-31.8%	-32.6%	4,145,544	-172,669
2026-01-06	12,720.00	55.33	31.85	51.84	27.6	31.3	497.7503	508.2929	-10.5425	12,364.98	11,562.76	11,231.69	35.0	38.6	0.2915	0.0554	44.7	-24.1%	-25.3%	4,468,025	497,536
2026-01-02	12,740.00	56.02	33.61	53.06	30.4	34.1	547.2166	505.5919	41.6246	12,264.21	11,475.85	11,177.72	34.9	42.1	0.3024	0.0566	43.9	35.8%	36.2%	4,318,213	742,212

2026-01-23 종가 15,770.00

RSI14 / RSI2 / RSI7

61.5 / 35.8 / 59.9

StochRSI K / D

45.5 / 59.8

MACD / Sig / Hist

1,083.747 / 766.888 / 316.859

EMA20 / 60 / 120

14,088 / 12,548 / 11,824

ADX14 / ADX7

43.5 / 57.7

BBW

0.4484

ATR14_n

0.0700

CCI20

132.9

VolChg1d

-41.3%

ValChg1d

-45.1%

OBV

9,393,089

OBV_Chg3d

-7,261,769

2026-01-22 종가 16,850.00

RSI14 / RSI2 / RSI7

69.1 / 69.7 / 72.2

StochRSI K / D

71.0 / 74.2

MACD / Sig / Hist

1,071.198 / 687.673 / 383.524

EMA20 / 60 / 120

13,911 / 12,439 / 11,758

ADX14 / ADX7

42.2 / 56.4

BBW

0.4318

ATR14_n

0.0656

CCI20

223.4

VolChg1d

-70.9%

ValChg1d

-69.9%

OBV

10,804,436

OBV_Chg3d

5,696,465

2026-01-21 종가 16,320.00

RSI14 / RSI2 / RSI7

67.2 / 60.5 / 69.6

StochRSI K / D

64.8 / 77.3

MACD / Sig / Hist

929.636 / 591.792 / 337.844

EMA20 / 60 / 120

13,602 / 12,290 / 11,672

ADX14 / ADX7

39.6 / 51.1

BBW

0.3815

ATR14_n

0.0671

CCI20

300.1

VolChg1d

-28.5%

ValChg1d

-33.8%

OBV

8,400,229

OBV_Chg3d

2,609,215

2026-01-20 종가 17,610.00

RSI14 / RSI2 / RSI7

77.6 / 95.9 / 86.5

StochRSI K / D

100.0 / 89.7

MACD / Sig / Hist

789.393 / 507.331 / 282.062

EMA20 / 60 / 120

13,316 / 12,153 / 11,594

ADX14 / ADX7

36.9 / 44.8

BBW

0.3326

ATR14_n

0.0538

CCI20

355.0

VolChg1d

1,590.5%

ValChg1d

2,097.0%

OBV

16,654,858

OBV_Chg3d

12,096,410

2026-01-19 종가 13,550.00

RSI14 / RSI2 / RSI7

59.2 / 48.5 / 60.6

StochRSI K / D

72.7 / 79.5

MACD / Sig / Hist

467.565 / 436.816 / 30.749

EMA20 / 60 / 120

12,864 / 11,968 / 11,493

ADX14 / ADX7

34.4 / 38.1

BBW

0.2123

ATR14_n

0.0522

CCI20

106.8

VolChg1d

-44.6%

ValChg1d

-46.0%

OBV

5,107,971

OBV_Chg3d

332,373

2026-01-16 종가 13,900.00

RSI14 / RSI2 / RSI7

63.4 / 96.9 / 70.6

StochRSI K / D

100.0 / 86.3

MACD / Sig / Hist

463.376 / 429.129 / 34.248

EMA20 / 60 / 120

12,791 / 11,914 / 11,458

ADX14 / ADX7

33.3 / 34.2

BBW

0.2436

ATR14_n

0.0502

CCI20

127.4

VolChg1d

467.6%

ValChg1d

493.7%

OBV

5,791,014

OBV_Chg3d

418,426

2026-01-15 종가 13,290.00

RSI14 / RSI2 / RSI7

58.6 / 76.2 / 60.9

StochRSI K / D

86.8 / 72.6

MACD / Sig / Hist

415.653 / 420.567 / -4.913

EMA20 / 60 / 120

12,675 / 11,847 / 11,417

ADX14 / ADX7

32.2 / 29.6

BBW

0.2593

ATR14_n

0.0496

CCI20

53.5

VolChg1d

-63.6%

ValChg1d

-63.7%

OBV

4,558,448

OBV_Chg3d

-387,820

2026-01-14 종가 13,300.00

RSI14 / RSI2 / RSI7

58.8 / 80.5 / 61.2

StochRSI K / D

80.9 / 58.4

MACD / Sig / Hist

410.805 / 421.795 / -10.990

EMA20 / 60 / 120

12,610 / 11,798 / 11,386

ADX14 / ADX7

32.0 / 28.3

BBW

0.2670

ATR14_n

0.0518

CCI20

76.8

VolChg1d

40.0%

ValChg1d

39.8%

OBV

4,775,598

OBV_Chg3d

631,319

2026-01-13 종가 13,320.00

RSI14 / RSI2 / RSI7

59.0 / 85.4 / 61.7

StochRSI K / D

42.6 / 35.9

MACD / Sig / Hist

397.623 / 424.543 / -26.920

EMA20 / 60 / 120

12,537 / 11,747 / 11,354

ADX14 / ADX7

31.7 / 26.4

BBW

0.2673

ATR14_n

0.0514

CCI20

63.7

VolChg1d

-46.8%

ValChg1d

-46.4%

OBV

5,372,588

OBV_Chg3d

1,562,272

2026-01-12 종가 13,210.00

RSI14 / RSI2 / RSI7

58.2 / 82.5 / 60.2

StochRSI K / D

39.6 / 29.2

MACD / Sig / Hist

372.978 / 431.272 / -58.295

EMA20 / 60 / 120

12,455 / 11,694 / 11,320

ADX14 / ADX7

31.8 / 26.3

BBW

0.2729

ATR14_n

0.0529

CCI20

61.4

VolChg1d

140.1%

ValChg1d

150.2%

OBV

4,946,268

OBV_Chg3d

800,724

2026-01-09 종가 12,680.00

RSI14 / RSI2 / RSI7

54.3 / 66.1 / 52.4

StochRSI K / D

24.3 / 18.8

MACD / Sig / Hist

347.296 / 445.846 / -98.550

EMA20 / 60 / 120

12,375 / 11,643 / 11,289

ADX14 / ADX7

31.9 / 26.1

BBW

0.2814

ATR14_n

0.0548

CCI20

0.9

VolChg1d

-0.4%

ValChg1d

5.7%

OBV

4,144,279

OBV_Chg3d

-323,746

2026-01-08 종가 11,950.00

RSI14 / RSI2 / RSI7

48.1 / 4.2 / 38.2

StochRSI K / D

0.0 / 13.3

MACD / Sig / Hist

363.430 / 470.484 / -107.054

EMA20 / 60 / 120

12,343 / 11,607 / 11,265

ADX14 / ADX7

33.0 / 30.2

BBW

0.2891

ATR14_n

0.0579

CCI20

-20.7

VolChg1d

4.0%

ValChg1d

-1.2%

OBV

3,810,316

OBV_Chg3d

-1,130,388

2026-01-07 종가 12,570.00

RSI14 / RSI2 / RSI7

53.8 / 18.7 / 48.9

StochRSI K / D

21.8 / 26.5

MACD / Sig / Hist

453.063 / 497.247 / -44.184

EMA20 / 60 / 120

12,385 / 11,596 / 11,254

ADX14 / ADX7

34.3 / 34.3

BBW

0.2910

ATR14_n

0.0554

CCI20

16.8

VolChg1d

-31.8%

ValChg1d

-32.6%

OBV

4,145,544

OBV_Chg3d

-172,669

2026-01-06 종가 12,720.00

RSI14 / RSI2 / RSI7

55.3 / 31.9 / 51.8

StochRSI K / D

27.6 / 31.3

MACD / Sig / Hist

497.750 / 508.293 / -10.543

EMA20 / 60 / 120

12,365 / 11,563 / 11,232

ADX14 / ADX7

35.0 / 38.6

BBW

0.2915

ATR14_n

0.0554

CCI20

44.7

VolChg1d

-24.1%

ValChg1d

-25.3%

OBV

4,468,025

OBV_Chg3d

497,536

2026-01-02 종가 12,740.00

RSI14 / RSI2 / RSI7

56.0 / 33.6 / 53.1

StochRSI K / D

30.4 / 34.1

MACD / Sig / Hist

547.217 / 505.592 / 41.625

EMA20 / 60 / 120

12,264 / 11,476 / 11,178

ADX14 / ADX7

34.9 / 42.1

BBW

0.3024

ATR14_n

0.0566

CCI20

43.9

VolChg1d

35.8%

ValChg1d

36.2%

OBV

4,318,213

OBV_Chg3d

742,212

일진파워 (094820) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색