예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
인텔리안테크
189300
KOSDAQ
45,950.00
기준일: 2025-12-05
+700 (+1.55%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
78,629
코드
189300
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 61.5 · 강한 모멘텀 (RSI2 98.9, RSI7 77.9)
추세 약함/조정 (ADX 21.9)
변동성 낮음 (~0%)
거래대금 보통 (약 36.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
61.5 / 98.9 / 77.9
RSI 61.5 · 강한 모멘텀 (RSI2 98.9, RSI7 77.9)
StochRSI (K/D)
100.0 / 99.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-205.48 / -1,089.41 / 883.93
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
42,867 / 44,729 / 45,099
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.9 / 43.0
추세 약함/조정 (ADX 21.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.69%
일 평균 변동폭 (가격 대비 비율)
CCI20
229.1
±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.
69.2%
상승 비율
23.1%
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 | 45,950.00 | 61.47 | 98.86 | 77.93 | 100.0 | 99.3 | -205.4805 | -1,089.4098 | 883.9293 | 42,866.79 | 44,728.65 | 45,098.80 | 21.9 | 43.0 | 0.1708 | 0.0369 | 229.1 | 9.7% | 11.4% | 1,696,088 | 271,694 |
| 2025-12-04 | 45,250.00 | 59.26 | 97.99 | 75.23 | 100.0 | 98.7 | -528.4147 | -1,310.3921 | 781.9774 | 42,542.24 | 44,687.24 | 45,084.49 | 21.1 | 39.2 | 0.1438 | 0.0378 | 281.0 | -40.9% | -40.7% | 1,617,459 | 248,873 |
| 2025-12-03 | 45,100.00 | 58.79 | 97.81 | 74.66 | 100.0 | 97.3 | -861.6773 | -1,505.9451 | 644.2677 | 42,257.22 | 44,680.85 | 45,410.31 | 20.2 | 34.3 | 0.1167 | 0.0382 | 260.0 | 117.5% | 130.0% | 18,606,273 | 229,540 |
| 2025-12-02 | 42,650.00 | 50.05 | 92.05 | 62.64 | 100.0 | 94.6 | -1,259.1883 | -1,667.0120 | 407.8237 | 41,957.97 | 44,666.65 | 45,415.53 | 19.8 | 29.9 | 0.0922 | 0.0388 | 107.3 | 6.6% | 9.3% | 18,484,908 | 168,682 |
| 2025-12-01 | 41,600.00 | 45.44 | 81.81 | 54.75 | 100.0 | 89.2 | -1,498.7868 | -1,768.9679 | 270.1811 | 41,885.13 | 44,735.01 | 45,462.00 | 21.1 | 29.4 | 0.1167 | 0.0402 | 28.3 | -13.5% | -12.7% | 18,429,100 | 53,711 |
| 2025-11-28 | 41,250.00 | 43.84 | 76.84 | 51.84 | 100.0 | 78.4 | -1,675.8920 | -1,836.5132 | 160.6212 | 41,915.14 | 44,841.28 | 45,526.91 | 22.2 | 31.7 | 0.1476 | 0.0418 | -58.6 | 2.3% | 7.1% | 18,376,733 | 41,719 |
| 2025-11-27 | 39,400.00 | 34.37 | 16.37 | 32.09 | 40.7 | 56.8 | -1,841.9296 | -1,876.6685 | 34.7389 | 41,985.16 | 44,963.02 | 45,598.79 | 22.6 | 34.8 | 0.1667 | 0.0425 | -94.8 | 46.5% | 42.9% | 18,316,226 | 10,545 |
| 2025-11-26 | 40,400.00 | 37.55 | 55.59 | 39.62 | 79.1 | 72.9 | -1,838.6987 | -1,885.3532 | 46.6545 | 42,257.28 | 45,151.59 | 45,702.97 | 22.2 | 34.0 | 0.1980 | 0.0417 | -77.5 | 37.6% | 38.0% | 18,375,389 | 21,226 |
| 2025-11-25 | 40,300.00 | 37.00 | 49.55 | 38.38 | 74.4 | 66.7 | -1,909.6483 | -1,897.0168 | -12.6315 | 42,452.78 | 45,312.66 | 45,792.10 | 21.8 | 33.1 | 0.2322 | 0.0436 | -70.9 | -39.5% | -38.7% | 18,335,014 | -47,136 |
| 2025-11-24 | 39,750.00 | 34.09 | 19.36 | 31.79 | 48.8 | 59.0 | -1,962.2474 | -1,893.8590 | -68.3884 | 42,679.39 | 45,482.58 | 45,884.40 | 21.5 | 32.5 | 0.2609 | 0.0451 | -77.8 | 73.2% | 69.6% | 18,305,681 | -47,206 |
| 2025-11-21 | 40,600.00 | 36.51 | 36.01 | 37.04 | 70.1 | 69.1 | -1,944.8411 | -1,876.7619 | -68.0792 | 42,987.75 | 45,676.91 | 45,987.50 | 21.2 | 31.8 | 0.2774 | 0.0443 | -70.5 | -4.4% | -6.9% | 18,354,163 | 91,881 |
| 2025-11-20 | 41,700.00 | 39.93 | 81.19 | 45.36 | 100.0 | 68.2 | -1,980.8812 | -1,859.7421 | -121.1391 | 43,239.09 | 45,849.01 | 46,078.05 | 21.3 | 32.9 | 0.2923 | 0.0437 | -54.3 | -67.7% | -66.9% | 18,382,150 | 68,786 |
| 2025-11-19 | 40,700.00 | 34.78 | 56.23 | 33.77 | 55.1 | 36.4 | -2,110.0686 | -1,829.4573 | -280.6113 | 43,401.10 | 45,989.65 | 46,151.63 | 21.8 | 36.6 | 0.3058 | 0.0454 | -73.2 | 77.4% | 80.5% | 18,352,887 | 69,643 |
| 2025-11-18 | 40,000.00 | 30.94 | 18.26 | 24.11 | 14.7 | 17.7 | -2,142.4487 | -1,759.3045 | -383.1442 | 43,685.43 | 46,168.96 | 46,243.25 | 22.3 | 40.8 | 0.3172 | 0.0429 | -87.2 | 69.6% | 65.5% | 18,262,282 | -66,677 |
| 2025-11-17 | 41,000.00 | 33.56 | 48.00 | 29.35 | 25.9 | 20.7 | -2,081.3418 | -1,663.5184 | -417.8233 | 44,073.37 | 46,378.08 | 46,348.18 | 21.8 | 39.9 | 0.3064 | 0.0419 | -88.7 | -34.1% | -33.2% | 18,313,364 | -15,595 |
2025-12-05
종가 45,950.00
RSI14 / RSI2 / RSI7
61.5 / 98.9 / 77.9
StochRSI K / D
100.0 / 99.3
MACD / Sig / Hist
-205.481 / -1,089.410 / 883.929
EMA20 / 60 / 120
42,867 / 44,729 / 45,099
ADX14 / ADX7
21.9 / 43.0
BBW
0.1708
ATR14_n
0.0369
CCI20
229.1
VolChg1d
9.7%
ValChg1d
11.4%
OBV
1,696,088
OBV_Chg3d
271,694
2025-12-04
종가 45,250.00
RSI14 / RSI2 / RSI7
59.3 / 98.0 / 75.2
StochRSI K / D
100.0 / 98.7
MACD / Sig / Hist
-528.415 / -1,310.392 / 781.977
EMA20 / 60 / 120
42,542 / 44,687 / 45,084
ADX14 / ADX7
21.1 / 39.2
BBW
0.1438
ATR14_n
0.0378
CCI20
281.0
VolChg1d
-40.9%
ValChg1d
-40.7%
OBV
1,617,459
OBV_Chg3d
248,873
2025-12-03
종가 45,100.00
RSI14 / RSI2 / RSI7
58.8 / 97.8 / 74.7
StochRSI K / D
100.0 / 97.3
MACD / Sig / Hist
-861.677 / -1,505.945 / 644.268
EMA20 / 60 / 120
42,257 / 44,681 / 45,410
ADX14 / ADX7
20.2 / 34.3
BBW
0.1167
ATR14_n
0.0382
CCI20
260.0
VolChg1d
117.5%
ValChg1d
130.0%
OBV
18,606,273
OBV_Chg3d
229,540
2025-12-02
종가 42,650.00
RSI14 / RSI2 / RSI7
50.1 / 92.1 / 62.6
StochRSI K / D
100.0 / 94.6
MACD / Sig / Hist
-1,259.188 / -1,667.012 / 407.824
EMA20 / 60 / 120
41,958 / 44,667 / 45,416
ADX14 / ADX7
19.8 / 29.9
BBW
0.0922
ATR14_n
0.0388
CCI20
107.3
VolChg1d
6.6%
ValChg1d
9.3%
OBV
18,484,908
OBV_Chg3d
168,682
2025-12-01
종가 41,600.00
RSI14 / RSI2 / RSI7
45.4 / 81.8 / 54.8
StochRSI K / D
100.0 / 89.2
MACD / Sig / Hist
-1,498.787 / -1,768.968 / 270.181
EMA20 / 60 / 120
41,885 / 44,735 / 45,462
ADX14 / ADX7
21.1 / 29.4
BBW
0.1167
ATR14_n
0.0402
CCI20
28.3
VolChg1d
-13.5%
ValChg1d
-12.7%
OBV
18,429,100
OBV_Chg3d
53,711
2025-11-28
종가 41,250.00
RSI14 / RSI2 / RSI7
43.8 / 76.8 / 51.8
StochRSI K / D
100.0 / 78.4
MACD / Sig / Hist
-1,675.892 / -1,836.513 / 160.621
EMA20 / 60 / 120
41,915 / 44,841 / 45,527
ADX14 / ADX7
22.2 / 31.7
BBW
0.1476
ATR14_n
0.0418
CCI20
-58.6
VolChg1d
2.3%
ValChg1d
7.1%
OBV
18,376,733
OBV_Chg3d
41,719
2025-11-27
종가 39,400.00
RSI14 / RSI2 / RSI7
34.4 / 16.4 / 32.1
StochRSI K / D
40.7 / 56.8
MACD / Sig / Hist
-1,841.930 / -1,876.669 / 34.739
EMA20 / 60 / 120
41,985 / 44,963 / 45,599
ADX14 / ADX7
22.6 / 34.8
BBW
0.1667
ATR14_n
0.0425
CCI20
-94.8
VolChg1d
46.5%
ValChg1d
42.9%
OBV
18,316,226
OBV_Chg3d
10,545
2025-11-26
종가 40,400.00
RSI14 / RSI2 / RSI7
37.6 / 55.6 / 39.6
StochRSI K / D
79.1 / 72.9
MACD / Sig / Hist
-1,838.699 / -1,885.353 / 46.655
EMA20 / 60 / 120
42,257 / 45,152 / 45,703
ADX14 / ADX7
22.2 / 34.0
BBW
0.1980
ATR14_n
0.0417
CCI20
-77.5
VolChg1d
37.6%
ValChg1d
38.0%
OBV
18,375,389
OBV_Chg3d
21,226
2025-11-25
종가 40,300.00
RSI14 / RSI2 / RSI7
37.0 / 49.6 / 38.4
StochRSI K / D
74.4 / 66.7
MACD / Sig / Hist
-1,909.648 / -1,897.017 / -12.632
EMA20 / 60 / 120
42,453 / 45,313 / 45,792
ADX14 / ADX7
21.8 / 33.1
BBW
0.2322
ATR14_n
0.0436
CCI20
-70.9
VolChg1d
-39.5%
ValChg1d
-38.7%
OBV
18,335,014
OBV_Chg3d
-47,136
2025-11-24
종가 39,750.00
RSI14 / RSI2 / RSI7
34.1 / 19.4 / 31.8
StochRSI K / D
48.8 / 59.0
MACD / Sig / Hist
-1,962.247 / -1,893.859 / -68.388
EMA20 / 60 / 120
42,679 / 45,483 / 45,884
ADX14 / ADX7
21.5 / 32.5
BBW
0.2609
ATR14_n
0.0451
CCI20
-77.8
VolChg1d
73.2%
ValChg1d
69.6%
OBV
18,305,681
OBV_Chg3d
-47,206
2025-11-21
종가 40,600.00
RSI14 / RSI2 / RSI7
36.5 / 36.0 / 37.0
StochRSI K / D
70.1 / 69.1
MACD / Sig / Hist
-1,944.841 / -1,876.762 / -68.079
EMA20 / 60 / 120
42,988 / 45,677 / 45,988
ADX14 / ADX7
21.2 / 31.8
BBW
0.2774
ATR14_n
0.0443
CCI20
-70.5
VolChg1d
-4.4%
ValChg1d
-6.9%
OBV
18,354,163
OBV_Chg3d
91,881
2025-11-20
종가 41,700.00
RSI14 / RSI2 / RSI7
39.9 / 81.2 / 45.4
StochRSI K / D
100.0 / 68.2
MACD / Sig / Hist
-1,980.881 / -1,859.742 / -121.139
EMA20 / 60 / 120
43,239 / 45,849 / 46,078
ADX14 / ADX7
21.3 / 32.9
BBW
0.2923
ATR14_n
0.0437
CCI20
-54.3
VolChg1d
-67.7%
ValChg1d
-66.9%
OBV
18,382,150
OBV_Chg3d
68,786
2025-11-19
종가 40,700.00
RSI14 / RSI2 / RSI7
34.8 / 56.2 / 33.8
StochRSI K / D
55.1 / 36.4
MACD / Sig / Hist
-2,110.069 / -1,829.457 / -280.611
EMA20 / 60 / 120
43,401 / 45,990 / 46,152
ADX14 / ADX7
21.8 / 36.6
BBW
0.3058
ATR14_n
0.0454
CCI20
-73.2
VolChg1d
77.4%
ValChg1d
80.5%
OBV
18,352,887
OBV_Chg3d
69,643
2025-11-18
종가 40,000.00
RSI14 / RSI2 / RSI7
30.9 / 18.3 / 24.1
StochRSI K / D
14.7 / 17.7
MACD / Sig / Hist
-2,142.449 / -1,759.305 / -383.144
EMA20 / 60 / 120
43,685 / 46,169 / 46,243
ADX14 / ADX7
22.3 / 40.8
BBW
0.3172
ATR14_n
0.0429
CCI20
-87.2
VolChg1d
69.6%
ValChg1d
65.5%
OBV
18,262,282
OBV_Chg3d
-66,677
2025-11-17
종가 41,000.00
RSI14 / RSI2 / RSI7
33.6 / 48.0 / 29.4
StochRSI K / D
25.9 / 20.7
MACD / Sig / Hist
-2,081.342 / -1,663.518 / -417.823
EMA20 / 60 / 120
44,073 / 46,378 / 46,348
ADX14 / ADX7
21.8 / 39.9
BBW
0.3064
ATR14_n
0.0419
CCI20
-88.7
VolChg1d
-34.1%
ValChg1d
-33.2%
OBV
18,313,364
OBV_Chg3d
-15,595
