인지소프트 (100030) - 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.

인지소프트

100030

KOSDAQ

22,450.00

기준일: 2026-01-23

+800 (+3.70%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

41,405

코드

100030

사이트

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

RSI 71.5 · 과열 (RSI2 99.6, RSI7 84.2) 추세 양호 (ADX 21.6) 변동성 낮음 (~0%) 거래대금 보통 (약 9.3억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

71.5 / 99.6 / 84.2

RSI 71.5 · 과열 (RSI2 99.6, RSI7 84.2)

StochRSI (K/D)

100.0 / 96.2

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

329.82 / 115.56 / 214.26

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

20,767 / 20,398 / 19,840

단기·중기·장기 이동평균 구조

ADX14 / ADX7

21.6 / 40.0

추세 양호 (ADX 21.6)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

3.01%

일 평균 변동폭 (가격 대비 비율)

CCI20

262.7

±100 돌파는 과열/침체 신호로 사용

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	22,450.00	71.49	99.63	84.18	100.0	96.2	329.8238	115.5635	214.2602	20,766.81	20,398.01	19,839.67	21.6	40.0	0.1239	0.0301	262.7	60.1%	66.0%	261,000	83,614
2026-01-22	21,650.00	65.26	98.68	76.87	100.0	92.4	209.5759	61.9985	147.5775	20,589.63	20,328.45	19,795.80	19.5	34.8	0.1002	0.0293	226.8	58.3%	60.1%	219,595	54,538
2026-01-21	21,400.00	62.91	97.81	73.61	100.0	84.8	134.5021	25.1041	109.3980	20,478.01	20,283.65	19,764.64	17.8	30.2	0.0875	0.0287	185.1	32.6%	35.7%	193,729	37,569
2026-01-20	20,900.00	57.58	93.66	65.18	88.0	69.5	62.1770	-2.2480	64.4250	20,380.96	20,246.40	19,742.60	16.8	26.8	0.0832	0.0287	110.8	38.6%	40.6%	175,166	26,453
2026-01-19	20,600.00	53.88	85.26	58.35	63.5	51.0	19.8625	-18.3663	38.2288	20,326.32	20,226.96	19,748.14	16.3	25.1	0.0864	0.0286	52.4	70.2%	71.9%	156,667	14,124
2026-01-16	20,400.00	51.25	73.58	53.08	46.1	38.5	-3.8856	-27.9316	24.0461	20,297.51	20,216.32	19,752.80	16.7	26.1	0.0902	0.0286	31.7	67.8%	70.3%	127,779	11,870
2026-01-15	20,100.00	47.05	34.95	43.98	20.2	30.9	-13.7700	-33.9431	20.1731	20,286.73	20,210.09	19,741.92	17.5	29.3	0.0975	0.0294	5.5	-53.1%	-53.1%	122,552	-33,085
2026-01-14	20,100.00	47.05	34.95	43.98	28.1	41.6	4.3596	-38.9864	43.3460	20,306.38	20,213.82	19,735.90	18.7	32.5	0.1003	0.0308	-16.0	-83.3%	-83.1%	122,552	-20,652
2026-01-13	19,900.00	44.29	13.99	38.10	12.0	55.2	27.4207	-49.8456	77.2663	20,328.11	20,222.78	19,776.64	19.9	35.6	0.1003	0.0314	53.9	219.5%	203.5%	108,399	-31,530
2026-01-12	20,950.00	59.39	90.79	72.23	100.0	98.3	76.8624	-69.1265	145.9889	20,373.17	20,224.76	19,688.78	21.0	41.2	0.1001	0.0269	159.4	193.6%	197.8%	278,318	14,105
2026-01-09	20,650.00	55.35	57.36	64.42	95.2	96.7	31.9116	-105.6246	137.5361	20,312.45	20,200.40	19,669.69	20.1	37.1	0.0918	0.0268	120.0	-28.3%	-28.5%	263,559	-2,821
2026-01-08	20,700.00	56.21	82.21	67.12	100.0	98.1	4.6200	-140.0086	144.6286	20,276.92	20,185.16	19,653.22	20.2	35.6	0.0873	0.0269	137.2	31.5%	32.1%	267,794	6,310
2026-01-07	20,600.00	54.91	68.62	64.58	96.1	96.2	-35.3722	-176.1658	140.7936	20,232.38	20,167.70	19,635.63	20.4	34.3	0.0810	0.0274	137.2	-8.2%	-8.5%	261,887	-12,567
2026-01-06	20,650.00	55.68	84.82	66.79	100.0	96.3	-75.7200	-211.3636	135.6437	20,193.69	20,152.93	19,618.33	20.7	33.2	0.0810	0.0278	141.5	-62.3%	-61.9%	268,054	-771
2026-01-02	20,550.00	54.64	91.78	66.14	100.0	92.5	-179.7278	-273.7442	94.0164	20,113.61	20,114.49	19,484.71	21.7	31.3	0.0856	0.0285	86.9	28.2%	31.9%	283,616	-8,592

2026-01-23 종가 22,450.00

RSI14 / RSI2 / RSI7

71.5 / 99.6 / 84.2

StochRSI K / D

100.0 / 96.2

MACD / Sig / Hist

329.824 / 115.564 / 214.260

EMA20 / 60 / 120

20,767 / 20,398 / 19,840

ADX14 / ADX7

21.6 / 40.0

BBW

0.1239

ATR14_n

0.0301

CCI20

262.7

VolChg1d

60.1%

ValChg1d

66.0%

OBV

261,000

OBV_Chg3d

83,614

2026-01-22 종가 21,650.00

RSI14 / RSI2 / RSI7

65.3 / 98.7 / 76.9

StochRSI K / D

100.0 / 92.4

MACD / Sig / Hist

209.576 / 61.999 / 147.578

EMA20 / 60 / 120

20,590 / 20,328 / 19,796

ADX14 / ADX7

19.5 / 34.8

BBW

0.1002

ATR14_n

0.0293

CCI20

226.8

VolChg1d

58.3%

ValChg1d

60.1%

OBV

219,595

OBV_Chg3d

54,538

2026-01-21 종가 21,400.00

RSI14 / RSI2 / RSI7

62.9 / 97.8 / 73.6

StochRSI K / D

100.0 / 84.8

MACD / Sig / Hist

134.502 / 25.104 / 109.398

EMA20 / 60 / 120

20,478 / 20,284 / 19,765

ADX14 / ADX7

17.8 / 30.2

BBW

0.0875

ATR14_n

0.0287

CCI20

185.1

VolChg1d

32.6%

ValChg1d

35.7%

OBV

193,729

OBV_Chg3d

37,569

2026-01-20 종가 20,900.00

RSI14 / RSI2 / RSI7

57.6 / 93.7 / 65.2

StochRSI K / D

88.0 / 69.5

MACD / Sig / Hist

62.177 / -2.248 / 64.425

EMA20 / 60 / 120

20,381 / 20,246 / 19,743

ADX14 / ADX7

16.8 / 26.8

BBW

0.0832

ATR14_n

0.0287

CCI20

110.8

VolChg1d

38.6%

ValChg1d

40.6%

OBV

175,166

OBV_Chg3d

26,453

2026-01-19 종가 20,600.00

RSI14 / RSI2 / RSI7

53.9 / 85.3 / 58.4

StochRSI K / D

63.5 / 51.0

MACD / Sig / Hist

19.863 / -18.366 / 38.229

EMA20 / 60 / 120

20,326 / 20,227 / 19,748

ADX14 / ADX7

16.3 / 25.1

BBW

0.0864

ATR14_n

0.0286

CCI20

52.4

VolChg1d

70.2%

ValChg1d

71.9%

OBV

156,667

OBV_Chg3d

14,124

2026-01-16 종가 20,400.00

RSI14 / RSI2 / RSI7

51.3 / 73.6 / 53.1

StochRSI K / D

46.1 / 38.5

MACD / Sig / Hist

-3.886 / -27.932 / 24.046

EMA20 / 60 / 120

20,298 / 20,216 / 19,753

ADX14 / ADX7

16.7 / 26.1

BBW

0.0902

ATR14_n

0.0286

CCI20

31.7

VolChg1d

67.8%

ValChg1d

70.3%

OBV

127,779

OBV_Chg3d

11,870

2026-01-15 종가 20,100.00

RSI14 / RSI2 / RSI7

47.1 / 35.0 / 44.0

StochRSI K / D

20.2 / 30.9

MACD / Sig / Hist

-13.770 / -33.943 / 20.173

EMA20 / 60 / 120

20,287 / 20,210 / 19,742

ADX14 / ADX7

17.5 / 29.3

BBW

0.0975

ATR14_n

0.0294

CCI20

5.5

VolChg1d

-53.1%

ValChg1d

-53.1%

OBV

122,552

OBV_Chg3d

-33,085

2026-01-14 종가 20,100.00

RSI14 / RSI2 / RSI7

47.1 / 35.0 / 44.0

StochRSI K / D

28.1 / 41.6

MACD / Sig / Hist

4.360 / -38.986 / 43.346

EMA20 / 60 / 120

20,306 / 20,214 / 19,736

ADX14 / ADX7

18.7 / 32.5

BBW

0.1003

ATR14_n

0.0308

CCI20

-16.0

VolChg1d

-83.3%

ValChg1d

-83.1%

OBV

122,552

OBV_Chg3d

-20,652

2026-01-13 종가 19,900.00

RSI14 / RSI2 / RSI7

44.3 / 14.0 / 38.1

StochRSI K / D

12.0 / 55.2

MACD / Sig / Hist

27.421 / -49.846 / 77.266

EMA20 / 60 / 120

20,328 / 20,223 / 19,777

ADX14 / ADX7

19.9 / 35.6

BBW

0.1003

ATR14_n

0.0314

CCI20

53.9

VolChg1d

219.5%

ValChg1d

203.5%

OBV

108,399

OBV_Chg3d

-31,530

2026-01-12 종가 20,950.00

RSI14 / RSI2 / RSI7

59.4 / 90.8 / 72.2

StochRSI K / D

100.0 / 98.3

MACD / Sig / Hist

76.862 / -69.127 / 145.989

EMA20 / 60 / 120

20,373 / 20,225 / 19,689

ADX14 / ADX7

21.0 / 41.2

BBW

0.1001

ATR14_n

0.0269

CCI20

159.4

VolChg1d

193.6%

ValChg1d

197.8%

OBV

278,318

OBV_Chg3d

14,105

2026-01-09 종가 20,650.00

RSI14 / RSI2 / RSI7

55.4 / 57.4 / 64.4

StochRSI K / D

95.2 / 96.7

MACD / Sig / Hist

31.912 / -105.625 / 137.536

EMA20 / 60 / 120

20,312 / 20,200 / 19,670

ADX14 / ADX7

20.1 / 37.1

BBW

0.0918

ATR14_n

0.0268

CCI20

120.0

VolChg1d

-28.3%

ValChg1d

-28.5%

OBV

263,559

OBV_Chg3d

-2,821

2026-01-08 종가 20,700.00

RSI14 / RSI2 / RSI7

56.2 / 82.2 / 67.1

StochRSI K / D

100.0 / 98.1

MACD / Sig / Hist

4.620 / -140.009 / 144.629

EMA20 / 60 / 120

20,277 / 20,185 / 19,653

ADX14 / ADX7

20.2 / 35.6

BBW

0.0873

ATR14_n

0.0269

CCI20

137.2

VolChg1d

31.5%

ValChg1d

32.1%

OBV

267,794

OBV_Chg3d

6,310

2026-01-07 종가 20,600.00

RSI14 / RSI2 / RSI7

54.9 / 68.6 / 64.6

StochRSI K / D

96.1 / 96.2

MACD / Sig / Hist

-35.372 / -176.166 / 140.794

EMA20 / 60 / 120

20,232 / 20,168 / 19,636

ADX14 / ADX7

20.4 / 34.3

BBW

0.0810

ATR14_n

0.0274

CCI20

137.2

VolChg1d

-8.2%

ValChg1d

-8.5%

OBV

261,887

OBV_Chg3d

-12,567

2026-01-06 종가 20,650.00

RSI14 / RSI2 / RSI7

55.7 / 84.8 / 66.8

StochRSI K / D

100.0 / 96.3

MACD / Sig / Hist

-75.720 / -211.364 / 135.644

EMA20 / 60 / 120

20,194 / 20,153 / 19,618

ADX14 / ADX7

20.7 / 33.2

BBW

0.0810

ATR14_n

0.0278

CCI20

141.5

VolChg1d

-62.3%

ValChg1d

-61.9%

OBV

268,054

OBV_Chg3d

-771

2026-01-02 종가 20,550.00

RSI14 / RSI2 / RSI7

54.6 / 91.8 / 66.1

StochRSI K / D

100.0 / 92.5

MACD / Sig / Hist

-179.728 / -273.744 / 94.016

EMA20 / 60 / 120

20,114 / 20,114 / 19,485

ADX14 / ADX7

21.7 / 31.3

BBW

0.0856

ATR14_n

0.0285

CCI20

86.9

VolChg1d

28.2%

ValChg1d

31.9%

OBV

283,616

OBV_Chg3d

-8,592

인지소프트 (100030) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색