예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
레이크머티리얼즈
281740
KOSDAQ
20,300.00
기준일: 2026-01-23
-750 (-3.56%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
4,574,665
코드
281740
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 72.4 · 과열 (RSI2 76.9, RSI7 78.1)
추세 강함 (ADX 25.7)
변동성 낮음 (~0%)
거래대금 상위 (약 928.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
72.4 / 76.9 / 78.1
RSI 72.4 · 과열 (RSI2 76.9, RSI7 78.1)
StochRSI (K/D)
84.5 / 88.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,001.25 / 424.98 / 576.26
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
16,059 / 14,883 / 14,096
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.7 / 40.4
추세 강함 (ADX 25.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.63%
일 평균 변동폭 (가격 대비 비율)
CCI20
330.2
±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.
28.6%
상승 비율
71.4%
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 | 20,300.00 | 72.38 | 76.85 | 78.09 | 84.5 | 88.5 | 1,001.2450 | 424.9822 | 576.2627 | 16,059.02 | 14,882.86 | 14,096.19 | 25.7 | 40.4 | 0.4620 | 0.0663 | 330.2 | -29.2% | -31.8% | 14,042,970 | 2,786,177 |
| 2026-01-22 | 21,050.00 | 77.65 | 98.51 | 86.63 | 100.0 | 92.5 | 720.6455 | 280.9165 | 439.7290 | 15,612.60 | 14,699.23 | 13,991.92 | 22.6 | 33.5 | 0.3763 | 0.0566 | 451.9 | 621.6% | 837.7% | 18,617,635 | 6,022,238 |
| 2026-01-21 | 16,200.00 | 60.24 | 83.25 | 66.06 | 98.4 | 85.0 | 275.6529 | 170.9843 | 104.6686 | 15,040.24 | 14,483.95 | 13,873.30 | 19.6 | 26.2 | 0.1592 | 0.0562 | 177.0 | -33.1% | -32.1% | 12,152,695 | 3,154,292 |
| 2026-01-20 | 15,970.00 | 58.83 | 77.85 | 63.79 | 90.0 | 71.7 | 197.4755 | 144.7971 | 52.6784 | 14,918.16 | 14,430.29 | 13,875.60 | 19.0 | 24.5 | 0.1535 | 0.0559 | 187.9 | -62.8% | -63.1% | 11,042,630 | 1,740,435 |
| 2026-01-19 | 16,100.00 | 59.95 | 85.65 | 65.92 | 96.6 | 53.4 | 118.2612 | 131.6371 | -13.3759 | 14,807.44 | 14,375.68 | 13,817.33 | 18.1 | 21.5 | 0.1540 | 0.0553 | 139.1 | 594.5% | 700.3% | 12,412,740 | 3,373,874 |
| 2026-01-16 | 13,970.00 | 43.66 | 19.95 | 35.79 | 0.0 | 10.1 | 2.1894 | 134.9793 | -132.7899 | 14,671.38 | 14,317.67 | 13,783.19 | 17.1 | 17.9 | 0.1336 | 0.0527 | -123.9 | 75.7% | 69.3% | 8,599,081 | -752,216 |
| 2026-01-15 | 14,500.00 | 48.19 | 46.37 | 44.11 | 21.7 | 20.2 | 70.8819 | 168.1767 | -97.2948 | 14,745.21 | 14,329.45 | 13,780.05 | 18.1 | 16.4 | 0.1252 | 0.0506 | -96.3 | -44.3% | -42.9% | 9,117,036 | -598,756 |
| 2026-01-14 | 14,160.00 | 44.78 | 6.77 | 35.91 | 0.0 | 18.8 | 103.5640 | 192.5004 | -88.9364 | 14,771.02 | 14,323.67 | 13,767.95 | 19.5 | 15.7 | 0.1325 | 0.0529 | -86.8 | 45.2% | 37.3% | 8,822,201 | -515,832 |
| 2026-01-13 | 14,970.00 | 52.41 | 56.30 | 51.25 | 34.8 | 37.5 | 178.3752 | 214.7129 | -36.3376 | 14,835.34 | 14,334.09 | 13,806.03 | 20.7 | 16.3 | 0.1300 | 0.0497 | 5.7 | -3.5% | -3.7% | 9,093,333 | -222,877 |
| 2026-01-12 | 15,000.00 | 52.72 | 65.13 | 51.96 | 39.9 | 40.3 | 188.8286 | 223.8221 | -34.9935 | 14,821.16 | 14,306.35 | 13,727.62 | 20.9 | 16.4 | 0.1331 | 0.0515 | 20.7 | 60.0% | 62.1% | 10,797,085 | -79,140 |
| 2026-01-09 | 14,800.00 | 50.94 | 26.94 | 47.86 | 37.2 | 40.7 | 196.3719 | 232.6031 | -36.2312 | 14,802.34 | 14,274.85 | 13,630.36 | 21.1 | 16.3 | 0.1496 | 0.0528 | -34.1 | 7.0% | 6.6% | 10,874,950 | -908,655 |
| 2026-01-08 | 14,850.00 | 51.39 | 31.22 | 48.75 | 40.1 | 44.2 | 223.4811 | 241.6609 | -18.1798 | 14,802.58 | 14,257.04 | 13,610.70 | 22.0 | 18.7 | 0.1490 | 0.0547 | -18.5 | -51.1% | -51.2% | 11,111,091 | -1,182,985 |
| 2026-01-07 | 14,870.00 | 51.56 | 32.24 | 49.06 | 41.2 | 48.3 | 249.7407 | 246.2058 | 3.5349 | 14,797.59 | 14,236.94 | 13,589.87 | 22.7 | 21.6 | 0.1510 | 0.0564 | 9.9 | -11.5% | -14.4% | 11,331,849 | -70,805 |
| 2026-01-06 | 15,380.00 | 55.93 | 55.35 | 57.07 | 57.9 | 55.5 | 277.5717 | 245.2973 | 32.2744 | 14,789.97 | 14,221.06 | 13,619.57 | 23.6 | 24.9 | 0.1672 | 0.0537 | 85.5 | -42.7% | -44.5% | 11,460,487 | -36,894 |
| 2026-01-02 | 14,330.00 | 48.10 | 10.78 | 41.44 | 15.4 | 23.5 | 177.4438 | 232.2365 | -54.7927 | 14,607.64 | 14,127.34 | 13,577.54 | 23.1 | 23.1 | 0.1813 | 0.0546 | -45.5 | 24.1% | 20.6% | 11,043,350 | -527,516 |
2026-01-23
종가 20,300.00
RSI14 / RSI2 / RSI7
72.4 / 76.9 / 78.1
StochRSI K / D
84.5 / 88.5
MACD / Sig / Hist
1,001.245 / 424.982 / 576.263
EMA20 / 60 / 120
16,059 / 14,883 / 14,096
ADX14 / ADX7
25.7 / 40.4
BBW
0.4620
ATR14_n
0.0663
CCI20
330.2
VolChg1d
-29.2%
ValChg1d
-31.8%
OBV
14,042,970
OBV_Chg3d
2,786,177
2026-01-22
종가 21,050.00
RSI14 / RSI2 / RSI7
77.7 / 98.5 / 86.6
StochRSI K / D
100.0 / 92.5
MACD / Sig / Hist
720.646 / 280.917 / 439.729
EMA20 / 60 / 120
15,613 / 14,699 / 13,992
ADX14 / ADX7
22.6 / 33.5
BBW
0.3763
ATR14_n
0.0566
CCI20
451.9
VolChg1d
621.6%
ValChg1d
837.7%
OBV
18,617,635
OBV_Chg3d
6,022,238
2026-01-21
종가 16,200.00
RSI14 / RSI2 / RSI7
60.2 / 83.3 / 66.1
StochRSI K / D
98.4 / 85.0
MACD / Sig / Hist
275.653 / 170.984 / 104.669
EMA20 / 60 / 120
15,040 / 14,484 / 13,873
ADX14 / ADX7
19.6 / 26.2
BBW
0.1592
ATR14_n
0.0562
CCI20
177.0
VolChg1d
-33.1%
ValChg1d
-32.1%
OBV
12,152,695
OBV_Chg3d
3,154,292
2026-01-20
종가 15,970.00
RSI14 / RSI2 / RSI7
58.8 / 77.9 / 63.8
StochRSI K / D
90.0 / 71.7
MACD / Sig / Hist
197.476 / 144.797 / 52.678
EMA20 / 60 / 120
14,918 / 14,430 / 13,876
ADX14 / ADX7
19.0 / 24.5
BBW
0.1535
ATR14_n
0.0559
CCI20
187.9
VolChg1d
-62.8%
ValChg1d
-63.1%
OBV
11,042,630
OBV_Chg3d
1,740,435
2026-01-19
종가 16,100.00
RSI14 / RSI2 / RSI7
60.0 / 85.7 / 65.9
StochRSI K / D
96.6 / 53.4
MACD / Sig / Hist
118.261 / 131.637 / -13.376
EMA20 / 60 / 120
14,807 / 14,376 / 13,817
ADX14 / ADX7
18.1 / 21.5
BBW
0.1540
ATR14_n
0.0553
CCI20
139.1
VolChg1d
594.5%
ValChg1d
700.3%
OBV
12,412,740
OBV_Chg3d
3,373,874
2026-01-16
종가 13,970.00
RSI14 / RSI2 / RSI7
43.7 / 20.0 / 35.8
StochRSI K / D
0.0 / 10.1
MACD / Sig / Hist
2.189 / 134.979 / -132.790
EMA20 / 60 / 120
14,671 / 14,318 / 13,783
ADX14 / ADX7
17.1 / 17.9
BBW
0.1336
ATR14_n
0.0527
CCI20
-123.9
VolChg1d
75.7%
ValChg1d
69.3%
OBV
8,599,081
OBV_Chg3d
-752,216
2026-01-15
종가 14,500.00
RSI14 / RSI2 / RSI7
48.2 / 46.4 / 44.1
StochRSI K / D
21.7 / 20.2
MACD / Sig / Hist
70.882 / 168.177 / -97.295
EMA20 / 60 / 120
14,745 / 14,329 / 13,780
ADX14 / ADX7
18.1 / 16.4
BBW
0.1252
ATR14_n
0.0506
CCI20
-96.3
VolChg1d
-44.3%
ValChg1d
-42.9%
OBV
9,117,036
OBV_Chg3d
-598,756
2026-01-14
종가 14,160.00
RSI14 / RSI2 / RSI7
44.8 / 6.8 / 35.9
StochRSI K / D
0.0 / 18.8
MACD / Sig / Hist
103.564 / 192.500 / -88.936
EMA20 / 60 / 120
14,771 / 14,324 / 13,768
ADX14 / ADX7
19.5 / 15.7
BBW
0.1325
ATR14_n
0.0529
CCI20
-86.8
VolChg1d
45.2%
ValChg1d
37.3%
OBV
8,822,201
OBV_Chg3d
-515,832
2026-01-13
종가 14,970.00
RSI14 / RSI2 / RSI7
52.4 / 56.3 / 51.3
StochRSI K / D
34.8 / 37.5
MACD / Sig / Hist
178.375 / 214.713 / -36.338
EMA20 / 60 / 120
14,835 / 14,334 / 13,806
ADX14 / ADX7
20.7 / 16.3
BBW
0.1300
ATR14_n
0.0497
CCI20
5.7
VolChg1d
-3.5%
ValChg1d
-3.7%
OBV
9,093,333
OBV_Chg3d
-222,877
2026-01-12
종가 15,000.00
RSI14 / RSI2 / RSI7
52.7 / 65.1 / 52.0
StochRSI K / D
39.9 / 40.3
MACD / Sig / Hist
188.829 / 223.822 / -34.994
EMA20 / 60 / 120
14,821 / 14,306 / 13,728
ADX14 / ADX7
20.9 / 16.4
BBW
0.1331
ATR14_n
0.0515
CCI20
20.7
VolChg1d
60.0%
ValChg1d
62.1%
OBV
10,797,085
OBV_Chg3d
-79,140
2026-01-09
종가 14,800.00
RSI14 / RSI2 / RSI7
50.9 / 26.9 / 47.9
StochRSI K / D
37.2 / 40.7
MACD / Sig / Hist
196.372 / 232.603 / -36.231
EMA20 / 60 / 120
14,802 / 14,275 / 13,630
ADX14 / ADX7
21.1 / 16.3
BBW
0.1496
ATR14_n
0.0528
CCI20
-34.1
VolChg1d
7.0%
ValChg1d
6.6%
OBV
10,874,950
OBV_Chg3d
-908,655
2026-01-08
종가 14,850.00
RSI14 / RSI2 / RSI7
51.4 / 31.2 / 48.8
StochRSI K / D
40.1 / 44.2
MACD / Sig / Hist
223.481 / 241.661 / -18.180
EMA20 / 60 / 120
14,803 / 14,257 / 13,611
ADX14 / ADX7
22.0 / 18.7
BBW
0.1490
ATR14_n
0.0547
CCI20
-18.5
VolChg1d
-51.1%
ValChg1d
-51.2%
OBV
11,111,091
OBV_Chg3d
-1,182,985
2026-01-07
종가 14,870.00
RSI14 / RSI2 / RSI7
51.6 / 32.2 / 49.1
StochRSI K / D
41.2 / 48.3
MACD / Sig / Hist
249.741 / 246.206 / 3.535
EMA20 / 60 / 120
14,798 / 14,237 / 13,590
ADX14 / ADX7
22.7 / 21.6
BBW
0.1510
ATR14_n
0.0564
CCI20
9.9
VolChg1d
-11.5%
ValChg1d
-14.4%
OBV
11,331,849
OBV_Chg3d
-70,805
2026-01-06
종가 15,380.00
RSI14 / RSI2 / RSI7
55.9 / 55.4 / 57.1
StochRSI K / D
57.9 / 55.5
MACD / Sig / Hist
277.572 / 245.297 / 32.274
EMA20 / 60 / 120
14,790 / 14,221 / 13,620
ADX14 / ADX7
23.6 / 24.9
BBW
0.1672
ATR14_n
0.0537
CCI20
85.5
VolChg1d
-42.7%
ValChg1d
-44.5%
OBV
11,460,487
OBV_Chg3d
-36,894
2026-01-02
종가 14,330.00
RSI14 / RSI2 / RSI7
48.1 / 10.8 / 41.4
StochRSI K / D
15.4 / 23.5
MACD / Sig / Hist
177.444 / 232.237 / -54.793
EMA20 / 60 / 120
14,608 / 14,127 / 13,578
ADX14 / ADX7
23.1 / 23.1
BBW
0.1813
ATR14_n
0.0546
CCI20
-45.5
VolChg1d
24.1%
ValChg1d
20.6%
OBV
11,043,350
OBV_Chg3d
-527,516
