예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
아이티센피엔에스
232830
KOSDAQ
2,470.00
기준일: 2026-01-23
+345 (+16.24%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
440,109
코드
232830
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.8 · 강한 모멘텀 (RSI2 98.7, RSI7 75.1)
추세 약함/조정 (ADX 20.4)
변동성 낮음 (~0%)
거래대금 보통 (약 10.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.8 / 98.7 / 75.1
RSI 60.8 · 강한 모멘텀 (RSI2 98.7, RSI7 75.1)
StochRSI (K/D)
100.0 / 53.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-46.99 / -50.02 / 3.03
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,273 / 2,344 / 2,400
단기·중기·장기 이동평균 구조
ADX14 / ADX7
20.4 / 40.4
추세 약함/조정 (ADX 20.4)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
5.52%
일 평균 변동폭 (가격 대비 비율)
CCI20
33.8
±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
55.6%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 2,470.00 | 60.82 | 98.71 | 75.10 | 100.0 | 53.1 | -46.9878 | -50.0169 | 3.0292 | 2,273.47 | 2,343.55 | 2,400.39 | 20.4 | 40.4 | 0.2360 | 0.0552 | 33.8 | 648.9% | 770.5% | 1,586,389 | 556,741 |
| 2026-01-22 | 2,125.00 | 35.62 | 30.34 | 25.31 | 8.5 | 6.3 | -73.8099 | -50.7742 | -23.0356 | 2,252.78 | 2,339.26 | 2,399.22 | 20.0 | 38.6 | 0.2516 | 0.0559 | -104.2 | -49.6% | -49.6% | 1,146,280 | 198,931 |
| 2026-01-21 | 2,125.00 | 35.62 | 30.34 | 25.31 | 6.4 | 4.0 | -71.8438 | -45.0153 | -26.8284 | 2,266.23 | 2,346.52 | 2,403.83 | 19.9 | 39.9 | 0.2471 | 0.0576 | -114.1 | 41.7% | 42.1% | 1,146,280 | 139,277 |
| 2026-01-20 | 2,120.00 | 35.10 | 13.83 | 23.68 | 3.0 | 1.7 | -68.2914 | -38.3114 | -29.9800 | 2,281.09 | 2,354.75 | 2,415.05 | 19.8 | 41.4 | 0.2344 | 0.0579 | -139.2 | 38.0% | 38.3% | 960,944 | -11,024 |
| 2026-01-19 | 2,115.00 | 34.61 | 2.24 | 22.23 | 0.0 | 0.3 | -62.2603 | -30.8280 | -31.4323 | 2,298.05 | 2,365.45 | 2,445.67 | 19.1 | 39.0 | 0.2183 | 0.0595 | -156.5 | 77.2% | 73.1% | 460,092 | -141,610 |
| 2026-01-16 | 2,165.00 | 37.23 | 6.85 | 26.56 | 0.0 | 0.7 | -53.1394 | -22.9715 | -30.1679 | 2,317.32 | 2,374.32 | 2,454.92 | 18.3 | 36.6 | 0.1988 | 0.0591 | -125.2 | -30.3% | -30.8% | 195,904 | -129,779 |
| 2026-01-15 | 2,180.00 | 38.03 | 9.89 | 27.96 | 0.0 | 1.3 | -45.8145 | -15.4295 | -30.3850 | 2,333.36 | 2,381.42 | 2,459.79 | 18.2 | 36.1 | 0.1883 | 0.0583 | -138.1 | 1.0% | 0.1% | 229,573 | -125,127 |
| 2026-01-14 | 2,200.00 | 39.07 | 14.05 | 29.75 | 0.0 | 2.6 | -37.3262 | -7.8333 | -29.4930 | 2,349.50 | 2,388.25 | 2,464.49 | 17.9 | 34.2 | 0.1905 | 0.0581 | -148.6 | 64.8% | 61.9% | 277,860 | -29,237 |
| 2026-01-13 | 2,240.00 | 41.17 | 24.28 | 33.41 | 0.4 | 5.2 | -27.9825 | -0.4555 | -27.5269 | 2,365.23 | 2,393.62 | 2,459.68 | 17.6 | 32.2 | 0.1834 | 0.0581 | -122.4 | -39.0% | -40.8% | 466,676 | -5,757 |
| 2026-01-12 | 2,305.00 | 44.78 | 59.39 | 40.34 | 18.5 | 10.0 | -19.7423 | 6.4018 | -26.1441 | 2,378.42 | 2,404.72 | 2,519.01 | 18.1 | 33.1 | 0.1775 | 0.0583 | -113.2 | 95.6% | 99.9% | -854,802 | 4,271 |
| 2026-01-09 | 2,255.00 | 41.09 | 8.49 | 30.89 | 0.0 | 1.6 | -15.5325 | 12.9435 | -28.4760 | 2,386.15 | 2,406.72 | 2,509.43 | 18.6 | 34.1 | 0.1695 | 0.0606 | -153.5 | 28.2% | 26.5% | -328,765 | -12,796 |
| 2026-01-08 | 2,285.00 | 42.69 | 13.60 | 33.63 | 0.0 | 3.1 | -4.8469 | 20.0625 | -24.9094 | 2,399.95 | 2,411.86 | 2,513.71 | 18.6 | 31.5 | 0.1534 | 0.0627 | -141.8 | -37.8% | -39.7% | -304,422 | 11,547 |
| 2026-01-07 | 2,355.00 | 46.61 | 45.86 | 40.88 | 10.3 | 6.2 | 5.8078 | 26.2899 | -20.4821 | 2,412.05 | 2,416.16 | 2,517.55 | 18.9 | 29.7 | 0.1408 | 0.0630 | -104.2 | 57.9% | 59.6% | -285,433 | -18,796 |
| 2026-01-06 | 2,330.00 | 44.92 | 6.10 | 36.70 | 0.0 | 2.1 | 12.1929 | 31.4069 | -19.2140 | 2,418.06 | 2,419.00 | 2,527.37 | 19.7 | 29.2 | 0.1857 | 0.0668 | -103.9 | -60.8% | -60.8% | -913,865 | -81,817 |
| 2026-01-02 | 2,430.00 | 50.40 | 22.95 | 46.32 | 0.0 | 8.2 | 35.8266 | 39.6071 | -3.7806 | 2,437.57 | 2,419.50 | 2,480.12 | 21.1 | 25.4 | 0.2241 | 0.0659 | 3.1 | -83.9% | -84.0% | 2,920,513 | -265,675 |
2026-01-23
종가 2,470.00
RSI14 / RSI2 / RSI7
60.8 / 98.7 / 75.1
StochRSI K / D
100.0 / 53.1
MACD / Sig / Hist
-46.988 / -50.017 / 3.029
EMA20 / 60 / 120
2,273 / 2,344 / 2,400
ADX14 / ADX7
20.4 / 40.4
BBW
0.2360
ATR14_n
0.0552
CCI20
33.8
VolChg1d
648.9%
ValChg1d
770.5%
OBV
1,586,389
OBV_Chg3d
556,741
2026-01-22
종가 2,125.00
RSI14 / RSI2 / RSI7
35.6 / 30.3 / 25.3
StochRSI K / D
8.5 / 6.3
MACD / Sig / Hist
-73.810 / -50.774 / -23.036
EMA20 / 60 / 120
2,253 / 2,339 / 2,399
ADX14 / ADX7
20.0 / 38.6
BBW
0.2516
ATR14_n
0.0559
CCI20
-104.2
VolChg1d
-49.6%
ValChg1d
-49.6%
OBV
1,146,280
OBV_Chg3d
198,931
2026-01-21
종가 2,125.00
RSI14 / RSI2 / RSI7
35.6 / 30.3 / 25.3
StochRSI K / D
6.4 / 4.0
MACD / Sig / Hist
-71.844 / -45.015 / -26.828
EMA20 / 60 / 120
2,266 / 2,347 / 2,404
ADX14 / ADX7
19.9 / 39.9
BBW
0.2471
ATR14_n
0.0576
CCI20
-114.1
VolChg1d
41.7%
ValChg1d
42.1%
OBV
1,146,280
OBV_Chg3d
139,277
2026-01-20
종가 2,120.00
RSI14 / RSI2 / RSI7
35.1 / 13.8 / 23.7
StochRSI K / D
3.0 / 1.7
MACD / Sig / Hist
-68.291 / -38.311 / -29.980
EMA20 / 60 / 120
2,281 / 2,355 / 2,415
ADX14 / ADX7
19.8 / 41.4
BBW
0.2344
ATR14_n
0.0579
CCI20
-139.2
VolChg1d
38.0%
ValChg1d
38.3%
OBV
960,944
OBV_Chg3d
-11,024
2026-01-19
종가 2,115.00
RSI14 / RSI2 / RSI7
34.6 / 2.2 / 22.2
StochRSI K / D
0.0 / 0.3
MACD / Sig / Hist
-62.260 / -30.828 / -31.432
EMA20 / 60 / 120
2,298 / 2,365 / 2,446
ADX14 / ADX7
19.1 / 39.0
BBW
0.2183
ATR14_n
0.0595
CCI20
-156.5
VolChg1d
77.2%
ValChg1d
73.1%
OBV
460,092
OBV_Chg3d
-141,610
2026-01-16
종가 2,165.00
RSI14 / RSI2 / RSI7
37.2 / 6.9 / 26.6
StochRSI K / D
0.0 / 0.7
MACD / Sig / Hist
-53.139 / -22.972 / -30.168
EMA20 / 60 / 120
2,317 / 2,374 / 2,455
ADX14 / ADX7
18.3 / 36.6
BBW
0.1988
ATR14_n
0.0591
CCI20
-125.2
VolChg1d
-30.3%
ValChg1d
-30.8%
OBV
195,904
OBV_Chg3d
-129,779
2026-01-15
종가 2,180.00
RSI14 / RSI2 / RSI7
38.0 / 9.9 / 28.0
StochRSI K / D
0.0 / 1.3
MACD / Sig / Hist
-45.815 / -15.430 / -30.385
EMA20 / 60 / 120
2,333 / 2,381 / 2,460
ADX14 / ADX7
18.2 / 36.1
BBW
0.1883
ATR14_n
0.0583
CCI20
-138.1
VolChg1d
1.0%
ValChg1d
0.1%
OBV
229,573
OBV_Chg3d
-125,127
2026-01-14
종가 2,200.00
RSI14 / RSI2 / RSI7
39.1 / 14.1 / 29.8
StochRSI K / D
0.0 / 2.6
MACD / Sig / Hist
-37.326 / -7.833 / -29.493
EMA20 / 60 / 120
2,349 / 2,388 / 2,464
ADX14 / ADX7
17.9 / 34.2
BBW
0.1905
ATR14_n
0.0581
CCI20
-148.6
VolChg1d
64.8%
ValChg1d
61.9%
OBV
277,860
OBV_Chg3d
-29,237
2026-01-13
종가 2,240.00
RSI14 / RSI2 / RSI7
41.2 / 24.3 / 33.4
StochRSI K / D
0.4 / 5.2
MACD / Sig / Hist
-27.983 / -0.456 / -27.527
EMA20 / 60 / 120
2,365 / 2,394 / 2,460
ADX14 / ADX7
17.6 / 32.2
BBW
0.1834
ATR14_n
0.0581
CCI20
-122.4
VolChg1d
-39.0%
ValChg1d
-40.8%
OBV
466,676
OBV_Chg3d
-5,757
2026-01-12
종가 2,305.00
RSI14 / RSI2 / RSI7
44.8 / 59.4 / 40.3
StochRSI K / D
18.5 / 10.0
MACD / Sig / Hist
-19.742 / 6.402 / -26.144
EMA20 / 60 / 120
2,378 / 2,405 / 2,519
ADX14 / ADX7
18.1 / 33.1
BBW
0.1775
ATR14_n
0.0583
CCI20
-113.2
VolChg1d
95.6%
ValChg1d
99.9%
OBV
-854,802
OBV_Chg3d
4,271
2026-01-09
종가 2,255.00
RSI14 / RSI2 / RSI7
41.1 / 8.5 / 30.9
StochRSI K / D
0.0 / 1.6
MACD / Sig / Hist
-15.533 / 12.944 / -28.476
EMA20 / 60 / 120
2,386 / 2,407 / 2,509
ADX14 / ADX7
18.6 / 34.1
BBW
0.1695
ATR14_n
0.0606
CCI20
-153.5
VolChg1d
28.2%
ValChg1d
26.5%
OBV
-328,765
OBV_Chg3d
-12,796
2026-01-08
종가 2,285.00
RSI14 / RSI2 / RSI7
42.7 / 13.6 / 33.6
StochRSI K / D
0.0 / 3.1
MACD / Sig / Hist
-4.847 / 20.063 / -24.909
EMA20 / 60 / 120
2,400 / 2,412 / 2,514
ADX14 / ADX7
18.6 / 31.5
BBW
0.1534
ATR14_n
0.0627
CCI20
-141.8
VolChg1d
-37.8%
ValChg1d
-39.7%
OBV
-304,422
OBV_Chg3d
11,547
2026-01-07
종가 2,355.00
RSI14 / RSI2 / RSI7
46.6 / 45.9 / 40.9
StochRSI K / D
10.3 / 6.2
MACD / Sig / Hist
5.808 / 26.290 / -20.482
EMA20 / 60 / 120
2,412 / 2,416 / 2,518
ADX14 / ADX7
18.9 / 29.7
BBW
0.1408
ATR14_n
0.0630
CCI20
-104.2
VolChg1d
57.9%
ValChg1d
59.6%
OBV
-285,433
OBV_Chg3d
-18,796
2026-01-06
종가 2,330.00
RSI14 / RSI2 / RSI7
44.9 / 6.1 / 36.7
StochRSI K / D
0.0 / 2.1
MACD / Sig / Hist
12.193 / 31.407 / -19.214
EMA20 / 60 / 120
2,418 / 2,419 / 2,527
ADX14 / ADX7
19.7 / 29.2
BBW
0.1857
ATR14_n
0.0668
CCI20
-103.9
VolChg1d
-60.8%
ValChg1d
-60.8%
OBV
-913,865
OBV_Chg3d
-81,817
2026-01-02
종가 2,430.00
RSI14 / RSI2 / RSI7
50.4 / 23.0 / 46.3
StochRSI K / D
0.0 / 8.2
MACD / Sig / Hist
35.827 / 39.607 / -3.781
EMA20 / 60 / 120
2,438 / 2,419 / 2,480
ADX14 / ADX7
21.1 / 25.4
BBW
0.2241
ATR14_n
0.0659
CCI20
3.1
VolChg1d
-83.9%
ValChg1d
-84.0%
OBV
2,920,513
OBV_Chg3d
-265,675
