예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
이랜시스
264850
KOSDAQ
5,710.00
기준일: 2025-12-05
-230 (-3.87%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,374,839
코드
264850
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 57.4 · 모멘텀 양호 (RSI2 31.1, RSI7 58.6)
추세 강함 (ADX 25.7)
변동성 낮음 (~0%)
거래대금 양호 (약 78.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
57.4 / 31.1 / 58.6
RSI 57.4 · 모멘텀 양호 (RSI2 31.1, RSI7 58.6)
StochRSI (K/D)
60.1 / 73.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
155.23 / 42.69 / 112.54
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,390 / 5,223 / 5,094
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.7 / 41.3
추세 강함 (ADX 25.7)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
6.48%
일 평균 변동폭 (가격 대비 비율)
CCI20
114.2
±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.
45.5%
상승 비율
54.5%
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 | 5,710.00 | 57.42 | 31.06 | 58.55 | 60.1 | 73.2 | 155.2285 | 42.6916 | 112.5369 | 5,390.31 | 5,223.31 | 5,093.54 | 25.7 | 41.3 | 0.3180 | 0.0648 | 114.2 | -51.9% | -53.8% | 22,175,798 | 1,035,949 |
| 2025-12-04 | 5,940.00 | 62.86 | 54.56 | 68.77 | 77.6 | 86.4 | 146.7632 | 14.5574 | 132.2058 | 5,356.65 | 5,206.81 | 5,083.18 | 25.4 | 42.6 | 0.3081 | 0.0608 | 186.0 | -45.8% | -48.0% | 23,550,637 | 1,425,629 |
| 2025-12-03 | 6,200.00 | 69.81 | 95.32 | 82.79 | 100.0 | 95.2 | 110.4113 | -18.4854 | 128.8967 | 5,295.25 | 5,180.94 | 5,079.23 | 23.9 | 39.6 | 0.2805 | 0.0576 | 235.3 | 434.8% | 485.8% | 815,520,884 | 7,504,584 |
| 2025-12-02 | 5,660.00 | 61.63 | 79.13 | 72.99 | 92.8 | 90.3 | 35.9275 | -50.7096 | 86.6370 | 5,200.01 | 5,146.39 | 5,060.39 | 22.3 | 36.1 | 0.2181 | 0.0573 | 167.3 | -69.4% | -69.7% | 810,252,132 | 5,314,990 |
| 2025-12-01 | 5,720.00 | 63.40 | 97.95 | 77.17 | 100.0 | 87.9 | -4.6818 | -72.3688 | 67.6870 | 5,151.59 | 5,128.98 | 5,050.31 | 21.7 | 34.9 | 0.2252 | 0.0561 | 197.8 | 4.6% | 7.2% | 811,237,291 | 6,535,502 |
| 2025-11-28 | 5,580.00 | 60.97 | 97.17 | 74.22 | 100.0 | 75.7 | -62.5550 | -89.2906 | 26.7356 | 5,091.76 | 5,108.95 | 5,039.06 | 20.3 | 30.5 | 0.2581 | 0.0554 | 88.8 | 1,208.3% | 1,368.9% | 808,016,300 | 3,446,247 |
| 2025-11-27 | 4,970.00 | 46.61 | 82.64 | 50.07 | 84.6 | 51.4 | -121.2577 | -95.9745 | -25.2833 | 5,040.37 | 5,092.98 | 5,029.97 | 19.5 | 27.2 | 0.2545 | 0.0553 | -64.3 | 78.7% | 84.2% | 804,937,142 | 178,238 |
| 2025-11-26 | 4,820.00 | 41.71 | 53.05 | 37.80 | 31.8 | 18.2 | -132.3110 | -89.6537 | -42.6573 | 5,047.77 | 5,097.15 | 5,030.97 | 20.7 | 29.9 | 0.2525 | 0.0569 | -102.7 | -30.2% | -29.0% | 804,701,789 | -236,084 |
| 2025-11-25 | 4,735.00 | 38.76 | 9.17 | 29.36 | 0.0 | 4.6 | -129.2217 | -78.9893 | -50.2324 | 5,071.75 | 5,106.54 | 5,034.52 | 21.1 | 26.8 | 0.2451 | 0.0604 | -114.0 | 5.5% | 3.1% | 804,570,053 | 267,019 |
| 2025-11-24 | 4,845.00 | 41.27 | 23.20 | 34.56 | 7.5 | 9.3 | -114.7445 | -66.4312 | -48.3133 | 5,107.20 | 5,119.14 | 5,039.55 | 21.4 | 23.2 | 0.2322 | 0.0598 | -95.9 | -71.8% | -72.4% | 804,758,904 | 633,276 |
| 2025-11-21 | 4,940.00 | 43.54 | 68.39 | 39.77 | 17.6 | 11.1 | -105.7973 | -54.3529 | -51.4444 | 5,134.80 | 5,128.43 | 5,042.82 | 22.3 | 20.7 | 0.2244 | 0.0606 | -96.5 | 257.9% | 260.0% | 804,937,873 | 812,245 |
| 2025-11-20 | 4,910.00 | 42.61 | 54.35 | 37.21 | 8.4 | 4.6 | -102.5114 | -41.4918 | -61.0195 | 5,155.30 | 5,134.82 | 5,044.55 | 23.3 | 17.8 | 0.2212 | 0.0586 | -106.6 | -65.9% | -65.4% | 804,303,034 | -280,278 |
| 2025-11-19 | 4,840.00 | 40.50 | 5.19 | 31.36 | 0.0 | 0.7 | -93.7716 | -26.2369 | -67.5347 | 5,181.12 | 5,142.44 | 5,046.81 | 25.1 | 17.2 | 0.2134 | 0.0619 | -129.0 | 13.8% | 13.8% | 804,125,628 | -690,325 |
| 2025-11-18 | 4,840.00 | 40.50 | 5.19 | 31.36 | 0.0 | 1.4 | -74.1253 | -9.3533 | -64.7721 | 5,217.03 | 5,152.69 | 5,050.29 | 27.0 | 16.5 | 0.2022 | 0.0605 | -154.2 | 96.7% | 89.3% | 804,125,628 | -1,059,033 |
| 2025-11-17 | 5,030.00 | 44.32 | 19.27 | 38.51 | 0.0 | 2.9 | -47.9713 | 6.8398 | -54.8111 | 5,256.72 | 5,163.29 | 5,053.82 | 28.7 | 13.5 | 0.1897 | 0.0577 | -105.7 | -36.9% | -37.2% | 804,583,312 | -311,792 |
2025-12-05
종가 5,710.00
RSI14 / RSI2 / RSI7
57.4 / 31.1 / 58.6
StochRSI K / D
60.1 / 73.2
MACD / Sig / Hist
155.229 / 42.692 / 112.537
EMA20 / 60 / 120
5,390 / 5,223 / 5,094
ADX14 / ADX7
25.7 / 41.3
BBW
0.3180
ATR14_n
0.0648
CCI20
114.2
VolChg1d
-51.9%
ValChg1d
-53.8%
OBV
22,175,798
OBV_Chg3d
1,035,949
2025-12-04
종가 5,940.00
RSI14 / RSI2 / RSI7
62.9 / 54.6 / 68.8
StochRSI K / D
77.6 / 86.4
MACD / Sig / Hist
146.763 / 14.557 / 132.206
EMA20 / 60 / 120
5,357 / 5,207 / 5,083
ADX14 / ADX7
25.4 / 42.6
BBW
0.3081
ATR14_n
0.0608
CCI20
186.0
VolChg1d
-45.8%
ValChg1d
-48.0%
OBV
23,550,637
OBV_Chg3d
1,425,629
2025-12-03
종가 6,200.00
RSI14 / RSI2 / RSI7
69.8 / 95.3 / 82.8
StochRSI K / D
100.0 / 95.2
MACD / Sig / Hist
110.411 / -18.485 / 128.897
EMA20 / 60 / 120
5,295 / 5,181 / 5,079
ADX14 / ADX7
23.9 / 39.6
BBW
0.2805
ATR14_n
0.0576
CCI20
235.3
VolChg1d
434.8%
ValChg1d
485.8%
OBV
815,520,884
OBV_Chg3d
7,504,584
2025-12-02
종가 5,660.00
RSI14 / RSI2 / RSI7
61.6 / 79.1 / 73.0
StochRSI K / D
92.8 / 90.3
MACD / Sig / Hist
35.928 / -50.710 / 86.637
EMA20 / 60 / 120
5,200 / 5,146 / 5,060
ADX14 / ADX7
22.3 / 36.1
BBW
0.2181
ATR14_n
0.0573
CCI20
167.3
VolChg1d
-69.4%
ValChg1d
-69.7%
OBV
810,252,132
OBV_Chg3d
5,314,990
2025-12-01
종가 5,720.00
RSI14 / RSI2 / RSI7
63.4 / 98.0 / 77.2
StochRSI K / D
100.0 / 87.9
MACD / Sig / Hist
-4.682 / -72.369 / 67.687
EMA20 / 60 / 120
5,152 / 5,129 / 5,050
ADX14 / ADX7
21.7 / 34.9
BBW
0.2252
ATR14_n
0.0561
CCI20
197.8
VolChg1d
4.6%
ValChg1d
7.2%
OBV
811,237,291
OBV_Chg3d
6,535,502
2025-11-28
종가 5,580.00
RSI14 / RSI2 / RSI7
61.0 / 97.2 / 74.2
StochRSI K / D
100.0 / 75.7
MACD / Sig / Hist
-62.555 / -89.291 / 26.736
EMA20 / 60 / 120
5,092 / 5,109 / 5,039
ADX14 / ADX7
20.3 / 30.5
BBW
0.2581
ATR14_n
0.0554
CCI20
88.8
VolChg1d
1,208.3%
ValChg1d
1,368.9%
OBV
808,016,300
OBV_Chg3d
3,446,247
2025-11-27
종가 4,970.00
RSI14 / RSI2 / RSI7
46.6 / 82.6 / 50.1
StochRSI K / D
84.6 / 51.4
MACD / Sig / Hist
-121.258 / -95.975 / -25.283
EMA20 / 60 / 120
5,040 / 5,093 / 5,030
ADX14 / ADX7
19.5 / 27.2
BBW
0.2545
ATR14_n
0.0553
CCI20
-64.3
VolChg1d
78.7%
ValChg1d
84.2%
OBV
804,937,142
OBV_Chg3d
178,238
2025-11-26
종가 4,820.00
RSI14 / RSI2 / RSI7
41.7 / 53.1 / 37.8
StochRSI K / D
31.8 / 18.2
MACD / Sig / Hist
-132.311 / -89.654 / -42.657
EMA20 / 60 / 120
5,048 / 5,097 / 5,031
ADX14 / ADX7
20.7 / 29.9
BBW
0.2525
ATR14_n
0.0569
CCI20
-102.7
VolChg1d
-30.2%
ValChg1d
-29.0%
OBV
804,701,789
OBV_Chg3d
-236,084
2025-11-25
종가 4,735.00
RSI14 / RSI2 / RSI7
38.8 / 9.2 / 29.4
StochRSI K / D
0.0 / 4.6
MACD / Sig / Hist
-129.222 / -78.989 / -50.232
EMA20 / 60 / 120
5,072 / 5,107 / 5,035
ADX14 / ADX7
21.1 / 26.8
BBW
0.2451
ATR14_n
0.0604
CCI20
-114.0
VolChg1d
5.5%
ValChg1d
3.1%
OBV
804,570,053
OBV_Chg3d
267,019
2025-11-24
종가 4,845.00
RSI14 / RSI2 / RSI7
41.3 / 23.2 / 34.6
StochRSI K / D
7.5 / 9.3
MACD / Sig / Hist
-114.745 / -66.431 / -48.313
EMA20 / 60 / 120
5,107 / 5,119 / 5,040
ADX14 / ADX7
21.4 / 23.2
BBW
0.2322
ATR14_n
0.0598
CCI20
-95.9
VolChg1d
-71.8%
ValChg1d
-72.4%
OBV
804,758,904
OBV_Chg3d
633,276
2025-11-21
종가 4,940.00
RSI14 / RSI2 / RSI7
43.5 / 68.4 / 39.8
StochRSI K / D
17.6 / 11.1
MACD / Sig / Hist
-105.797 / -54.353 / -51.444
EMA20 / 60 / 120
5,135 / 5,128 / 5,043
ADX14 / ADX7
22.3 / 20.7
BBW
0.2244
ATR14_n
0.0606
CCI20
-96.5
VolChg1d
257.9%
ValChg1d
260.0%
OBV
804,937,873
OBV_Chg3d
812,245
2025-11-20
종가 4,910.00
RSI14 / RSI2 / RSI7
42.6 / 54.4 / 37.2
StochRSI K / D
8.4 / 4.6
MACD / Sig / Hist
-102.511 / -41.492 / -61.020
EMA20 / 60 / 120
5,155 / 5,135 / 5,045
ADX14 / ADX7
23.3 / 17.8
BBW
0.2212
ATR14_n
0.0586
CCI20
-106.6
VolChg1d
-65.9%
ValChg1d
-65.4%
OBV
804,303,034
OBV_Chg3d
-280,278
2025-11-19
종가 4,840.00
RSI14 / RSI2 / RSI7
40.5 / 5.2 / 31.4
StochRSI K / D
0.0 / 0.7
MACD / Sig / Hist
-93.772 / -26.237 / -67.535
EMA20 / 60 / 120
5,181 / 5,142 / 5,047
ADX14 / ADX7
25.1 / 17.2
BBW
0.2134
ATR14_n
0.0619
CCI20
-129.0
VolChg1d
13.8%
ValChg1d
13.8%
OBV
804,125,628
OBV_Chg3d
-690,325
2025-11-18
종가 4,840.00
RSI14 / RSI2 / RSI7
40.5 / 5.2 / 31.4
StochRSI K / D
0.0 / 1.4
MACD / Sig / Hist
-74.125 / -9.353 / -64.772
EMA20 / 60 / 120
5,217 / 5,153 / 5,050
ADX14 / ADX7
27.0 / 16.5
BBW
0.2022
ATR14_n
0.0605
CCI20
-154.2
VolChg1d
96.7%
ValChg1d
89.3%
OBV
804,125,628
OBV_Chg3d
-1,059,033
2025-11-17
종가 5,030.00
RSI14 / RSI2 / RSI7
44.3 / 19.3 / 38.5
StochRSI K / D
0.0 / 2.9
MACD / Sig / Hist
-47.971 / 6.840 / -54.811
EMA20 / 60 / 120
5,257 / 5,163 / 5,054
ADX14 / ADX7
28.7 / 13.5
BBW
0.1897
ATR14_n
0.0577
CCI20
-105.7
VolChg1d
-36.9%
ValChg1d
-37.2%
OBV
804,583,312
OBV_Chg3d
-311,792
