예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
DL이앤씨
375500
KOSPI
45,100.00
기준일: 2026-01-23
+2000 (+4.64%)
전일 종가 대비
시장
KOSPI
최근 거래량
930,409
코드
375500
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 63.4 · 강한 모멘텀 (RSI2 87.9, RSI7 71.9)
추세 양호 (ADX 24)
변동성 낮음 (~0%)
거래대금 상위 (약 419.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
63.4 / 87.9 / 71.9
RSI 63.4 · 강한 모멘텀 (RSI2 87.9, RSI7 71.9)
StochRSI (K/D)
100.0 / 91.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
686.32 / 353.68 / 332.65
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
42,411 / 41,938 / 42,776
단기·중기·장기 이동평균 구조
ADX14 / ADX7
24.0 / 46.9
추세 양호 (ADX 24)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.84%
일 평균 변동폭 (가격 대비 비율)
CCI20
205.3
±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.
25%
상승 비율
75%
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 | 45,100.00 | 63.43 | 87.90 | 71.93 | 100.0 | 91.5 | 686.3244 | 353.6771 | 332.6473 | 42,411.11 | 41,938.05 | 42,776.03 | 24.0 | 46.9 | 0.1351 | 0.0384 | 205.3 | 201.3% | 215.3% | 1,730,611 | 315,274 |
| 2026-01-22 | 43,100.00 | 55.91 | 32.87 | 58.22 | 75.7 | 83.0 | 516.0898 | 270.5153 | 245.5745 | 42,128.07 | 41,830.86 | 42,736.97 | 21.6 | 42.2 | 0.1155 | 0.0357 | 108.3 | 0.8% | 0.1% | 800,202 | -266,270 |
| 2026-01-21 | 43,400.00 | 57.56 | 49.89 | 62.12 | 84.2 | 90.2 | 494.9381 | 209.1217 | 285.8164 | 42,025.76 | 41,787.84 | 42,730.87 | 20.5 | 40.3 | 0.1123 | 0.0360 | 111.9 | -12.2% | -13.3% | 1,109,001 | 502,470 |
| 2026-01-20 | 43,950.00 | 60.60 | 94.95 | 69.43 | 100.0 | 96.2 | 430.1640 | 137.6201 | 292.5439 | 41,881.10 | 41,743.88 | 42,817.70 | 19.4 | 38.7 | 0.1059 | 0.0357 | 174.9 | -24.2% | -23.3% | 875,020 | 1,221,474 |
| 2026-01-19 | 43,450.00 | 58.76 | 91.43 | 66.34 | 100.0 | 92.5 | 285.1422 | 64.2963 | 220.8459 | 41,663.33 | 41,712.93 | 43,206.83 | 18.2 | 36.8 | 0.0933 | 0.0343 | 220.8 | 11.5% | 12.9% | -949,666 | 1,063,714 |
| 2026-01-16 | 42,900.00 | 56.70 | 86.11 | 62.80 | 100.0 | 85.0 | 147.0064 | 9.1617 | 137.8448 | 41,475.26 | 41,635.17 | 43,023.57 | 16.4 | 32.1 | 0.0878 | 0.0327 | 121.8 | 115.9% | 121.9% | 384,711 | 369,275 |
| 2026-01-15 | 41,750.00 | 52.04 | 60.38 | 54.16 | 73.4 | 69.9 | 24.4949 | -25.2995 | 49.7944 | 41,325.29 | 41,592.29 | 43,025.65 | 15.4 | 29.1 | 0.0821 | 0.0325 | 9.8 | -18.5% | -17.6% | -27,957 | -235,175 |
| 2026-01-14 | 41,300.00 | 50.08 | 37.86 | 50.29 | 60.1 | 66.4 | -15.1397 | -37.7481 | 22.6084 | 41,280.58 | 41,586.95 | 43,047.09 | 15.6 | 29.9 | 0.0889 | 0.0336 | 2.2 | 22.3% | 20.8% | -219,062 | -37,720 |
| 2026-01-13 | 41,800.00 | 52.26 | 55.34 | 54.69 | 75.1 | 72.8 | -19.7935 | -43.5532 | 23.7596 | 41,278.54 | 41,631.10 | 43,392.45 | 15.8 | 30.2 | 0.1166 | 0.0334 | -2.6 | -50.6% | -51.6% | -662,474 | 367,036 |
| 2026-01-12 | 42,600.00 | 55.94 | 87.76 | 62.15 | 100.0 | 70.4 | -76.0491 | -49.2244 | -26.8246 | 41,223.64 | 41,557.04 | 42,762.78 | 16.1 | 31.5 | 0.1191 | 0.0326 | 41.2 | 128.2% | 136.6% | 3,080,700 | 384,660 |
| 2026-01-09 | 41,100.00 | 49.83 | 72.84 | 51.53 | 71.3 | 40.8 | -228.3513 | -42.4233 | -185.9280 | 41,078.76 | 41,498.36 | 42,544.19 | 16.4 | 32.6 | 0.1181 | 0.0326 | -79.5 | -2.2% | 2.0% | 3,116,759 | -208,148 |
| 2026-01-08 | 39,400.00 | 41.30 | 12.29 | 33.35 | 0.0 | 10.4 | -266.7719 | 4.0587 | -270.8306 | 41,076.52 | 41,511.87 | 42,568.46 | 16.8 | 35.3 | 0.1173 | 0.0333 | -165.6 | -14.7% | -16.0% | 2,946,501 | -487,590 |
| 2026-01-07 | 40,000.00 | 43.74 | 20.26 | 37.62 | 10.6 | 20.8 | -138.8393 | 71.7663 | -210.6056 | 41,253.00 | 41,583.46 | 42,621.71 | 16.0 | 32.4 | 0.1067 | 0.0339 | -126.6 | 87.1% | 81.4% | 3,120,659 | -157,660 |
| 2026-01-06 | 41,250.00 | 49.37 | 62.45 | 48.76 | 46.3 | 31.2 | -34.6258 | 124.4124 | -159.0383 | 41,384.89 | 41,638.32 | 42,676.67 | 15.3 | 29.7 | 0.0997 | 0.0318 | -63.3 | -29.9% | -30.1% | 3,070,099 | -190,009 |
| 2026-01-02 | 39,900.00 | 42.34 | 6.60 | 32.33 | 0.0 | 3.8 | -30.3732 | 212.0086 | -242.3818 | 41,404.27 | 41,727.34 | 43,318.83 | 15.6 | 28.5 | 0.1114 | 0.0336 | -127.9 | 214.2% | 204.6% | 1,833,214 | -145,964 |
2026-01-23
종가 45,100.00
RSI14 / RSI2 / RSI7
63.4 / 87.9 / 71.9
StochRSI K / D
100.0 / 91.5
MACD / Sig / Hist
686.324 / 353.677 / 332.647
EMA20 / 60 / 120
42,411 / 41,938 / 42,776
ADX14 / ADX7
24.0 / 46.9
BBW
0.1351
ATR14_n
0.0384
CCI20
205.3
VolChg1d
201.3%
ValChg1d
215.3%
OBV
1,730,611
OBV_Chg3d
315,274
2026-01-22
종가 43,100.00
RSI14 / RSI2 / RSI7
55.9 / 32.9 / 58.2
StochRSI K / D
75.7 / 83.0
MACD / Sig / Hist
516.090 / 270.515 / 245.575
EMA20 / 60 / 120
42,128 / 41,831 / 42,737
ADX14 / ADX7
21.6 / 42.2
BBW
0.1155
ATR14_n
0.0357
CCI20
108.3
VolChg1d
0.8%
ValChg1d
0.1%
OBV
800,202
OBV_Chg3d
-266,270
2026-01-21
종가 43,400.00
RSI14 / RSI2 / RSI7
57.6 / 49.9 / 62.1
StochRSI K / D
84.2 / 90.2
MACD / Sig / Hist
494.938 / 209.122 / 285.816
EMA20 / 60 / 120
42,026 / 41,788 / 42,731
ADX14 / ADX7
20.5 / 40.3
BBW
0.1123
ATR14_n
0.0360
CCI20
111.9
VolChg1d
-12.2%
ValChg1d
-13.3%
OBV
1,109,001
OBV_Chg3d
502,470
2026-01-20
종가 43,950.00
RSI14 / RSI2 / RSI7
60.6 / 95.0 / 69.4
StochRSI K / D
100.0 / 96.2
MACD / Sig / Hist
430.164 / 137.620 / 292.544
EMA20 / 60 / 120
41,881 / 41,744 / 42,818
ADX14 / ADX7
19.4 / 38.7
BBW
0.1059
ATR14_n
0.0357
CCI20
174.9
VolChg1d
-24.2%
ValChg1d
-23.3%
OBV
875,020
OBV_Chg3d
1,221,474
2026-01-19
종가 43,450.00
RSI14 / RSI2 / RSI7
58.8 / 91.4 / 66.3
StochRSI K / D
100.0 / 92.5
MACD / Sig / Hist
285.142 / 64.296 / 220.846
EMA20 / 60 / 120
41,663 / 41,713 / 43,207
ADX14 / ADX7
18.2 / 36.8
BBW
0.0933
ATR14_n
0.0343
CCI20
220.8
VolChg1d
11.5%
ValChg1d
12.9%
OBV
-949,666
OBV_Chg3d
1,063,714
2026-01-16
종가 42,900.00
RSI14 / RSI2 / RSI7
56.7 / 86.1 / 62.8
StochRSI K / D
100.0 / 85.0
MACD / Sig / Hist
147.006 / 9.162 / 137.845
EMA20 / 60 / 120
41,475 / 41,635 / 43,024
ADX14 / ADX7
16.4 / 32.1
BBW
0.0878
ATR14_n
0.0327
CCI20
121.8
VolChg1d
115.9%
ValChg1d
121.9%
OBV
384,711
OBV_Chg3d
369,275
2026-01-15
종가 41,750.00
RSI14 / RSI2 / RSI7
52.0 / 60.4 / 54.2
StochRSI K / D
73.4 / 69.9
MACD / Sig / Hist
24.495 / -25.300 / 49.794
EMA20 / 60 / 120
41,325 / 41,592 / 43,026
ADX14 / ADX7
15.4 / 29.1
BBW
0.0821
ATR14_n
0.0325
CCI20
9.8
VolChg1d
-18.5%
ValChg1d
-17.6%
OBV
-27,957
OBV_Chg3d
-235,175
2026-01-14
종가 41,300.00
RSI14 / RSI2 / RSI7
50.1 / 37.9 / 50.3
StochRSI K / D
60.1 / 66.4
MACD / Sig / Hist
-15.140 / -37.748 / 22.608
EMA20 / 60 / 120
41,281 / 41,587 / 43,047
ADX14 / ADX7
15.6 / 29.9
BBW
0.0889
ATR14_n
0.0336
CCI20
2.2
VolChg1d
22.3%
ValChg1d
20.8%
OBV
-219,062
OBV_Chg3d
-37,720
2026-01-13
종가 41,800.00
RSI14 / RSI2 / RSI7
52.3 / 55.3 / 54.7
StochRSI K / D
75.1 / 72.8
MACD / Sig / Hist
-19.794 / -43.553 / 23.760
EMA20 / 60 / 120
41,279 / 41,631 / 43,392
ADX14 / ADX7
15.8 / 30.2
BBW
0.1166
ATR14_n
0.0334
CCI20
-2.6
VolChg1d
-50.6%
ValChg1d
-51.6%
OBV
-662,474
OBV_Chg3d
367,036
2026-01-12
종가 42,600.00
RSI14 / RSI2 / RSI7
55.9 / 87.8 / 62.2
StochRSI K / D
100.0 / 70.4
MACD / Sig / Hist
-76.049 / -49.224 / -26.825
EMA20 / 60 / 120
41,224 / 41,557 / 42,763
ADX14 / ADX7
16.1 / 31.5
BBW
0.1191
ATR14_n
0.0326
CCI20
41.2
VolChg1d
128.2%
ValChg1d
136.6%
OBV
3,080,700
OBV_Chg3d
384,660
2026-01-09
종가 41,100.00
RSI14 / RSI2 / RSI7
49.8 / 72.8 / 51.5
StochRSI K / D
71.3 / 40.8
MACD / Sig / Hist
-228.351 / -42.423 / -185.928
EMA20 / 60 / 120
41,079 / 41,498 / 42,544
ADX14 / ADX7
16.4 / 32.6
BBW
0.1181
ATR14_n
0.0326
CCI20
-79.5
VolChg1d
-2.2%
ValChg1d
2.0%
OBV
3,116,759
OBV_Chg3d
-208,148
2026-01-08
종가 39,400.00
RSI14 / RSI2 / RSI7
41.3 / 12.3 / 33.4
StochRSI K / D
0.0 / 10.4
MACD / Sig / Hist
-266.772 / 4.059 / -270.831
EMA20 / 60 / 120
41,077 / 41,512 / 42,568
ADX14 / ADX7
16.8 / 35.3
BBW
0.1173
ATR14_n
0.0333
CCI20
-165.6
VolChg1d
-14.7%
ValChg1d
-16.0%
OBV
2,946,501
OBV_Chg3d
-487,590
2026-01-07
종가 40,000.00
RSI14 / RSI2 / RSI7
43.7 / 20.3 / 37.6
StochRSI K / D
10.6 / 20.8
MACD / Sig / Hist
-138.839 / 71.766 / -210.606
EMA20 / 60 / 120
41,253 / 41,583 / 42,622
ADX14 / ADX7
16.0 / 32.4
BBW
0.1067
ATR14_n
0.0339
CCI20
-126.6
VolChg1d
87.1%
ValChg1d
81.4%
OBV
3,120,659
OBV_Chg3d
-157,660
2026-01-06
종가 41,250.00
RSI14 / RSI2 / RSI7
49.4 / 62.5 / 48.8
StochRSI K / D
46.3 / 31.2
MACD / Sig / Hist
-34.626 / 124.412 / -159.038
EMA20 / 60 / 120
41,385 / 41,638 / 42,677
ADX14 / ADX7
15.3 / 29.7
BBW
0.0997
ATR14_n
0.0318
CCI20
-63.3
VolChg1d
-29.9%
ValChg1d
-30.1%
OBV
3,070,099
OBV_Chg3d
-190,009
2026-01-02
종가 39,900.00
RSI14 / RSI2 / RSI7
42.3 / 6.6 / 32.3
StochRSI K / D
0.0 / 3.8
MACD / Sig / Hist
-30.373 / 212.009 / -242.382
EMA20 / 60 / 120
41,404 / 41,727 / 43,319
ADX14 / ADX7
15.6 / 28.5
BBW
0.1114
ATR14_n
0.0336
CCI20
-127.9
VolChg1d
214.2%
ValChg1d
204.6%
OBV
1,833,214
OBV_Chg3d
-145,964
