예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
인벤티지랩
389470
KOSDAQ
76,000.00
기준일: 2026-01-23
-400 (-0.52%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
105,613
코드
389470
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 44.4 · 중립 (RSI2 39.1, RSI7 36)
추세 약함/조정 (ADX 26.6)
변동성 낮음 (~0%)
거래대금 양호 (약 80.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
44.4 / 39.1 / 36.0
RSI 44.4 · 중립 (RSI2 39.1, RSI7 36)
StochRSI (K/D)
18.4 / 15.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-379.01 / 1,121.18 / -1,500.19
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
80,337 / 73,237 / 62,305
단기·중기·장기 이동평균 구조
ADX14 / ADX7
26.6 / 33.7
추세 약함/조정 (ADX 26.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
7.89%
일 평균 변동폭 (가격 대비 비율)
CCI20
-88.1
±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.
45.2%
상승 비율
54.8%
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 | 76,000.00 | 44.42 | 39.07 | 36.04 | 18.4 | 15.7 | -379.0105 | 1,121.1837 | -1,500.1942 | 80,336.56 | 73,236.80 | 62,305.02 | 26.6 | 33.7 | 0.2466 | 0.0789 | -88.1 | -25.6% | -26.0% | 23,320,525 | -179,300 |
| 2026-01-22 | 76,400.00 | 44.90 | 44.13 | 36.97 | 20.2 | 13.0 | -41.7998 | 1,496.2323 | -1,538.0321 | 80,793.04 | 73,143.14 | 62,074.85 | 27.2 | 30.7 | 0.2549 | 0.0823 | -108.8 | -34.2% | -31.9% | 23,426,138 | -158,308 |
| 2026-01-21 | 73,800.00 | 41.06 | 3.54 | 26.36 | 0.0 | 5.8 | 348.4843 | 1,880.7403 | -1,532.2560 | 81,255.47 | 73,032.73 | 61,834.09 | 27.9 | 27.2 | 0.2502 | 0.0846 | -120.7 | 154.9% | 136.3% | 23,284,162 | -144,225 |
| 2026-01-20 | 79,600.00 | 47.99 | 18.68 | 38.87 | 0.0 | 11.5 | 1,106.3357 | 2,263.8755 | -1,157.5398 | 82,040.25 | 72,990.70 | 61,485.88 | 29.2 | 24.5 | 0.2381 | 0.0778 | -23.0 | -45.8% | -46.9% | 23,642,696 | -43,746 |
| 2026-01-19 | 81,300.00 | 50.30 | 49.87 | 44.14 | 12.4 | 23.0 | 1,466.8773 | 2,553.1760 | -1,086.2987 | 82,297.12 | 72,784.99 | 61,347.33 | 30.8 | 26.9 | 0.2367 | 0.0790 | -10.5 | 35.5% | 36.7% | 23,602,837 | 110,838 |
| 2026-01-16 | 80,600.00 | 49.37 | 23.60 | 41.34 | 25.8 | 33.6 | 1,732.7016 | 2,824.7530 | -1,092.0514 | 82,402.08 | 72,495.79 | 61,006.72 | 32.5 | 29.7 | 0.2382 | 0.0799 | -38.6 | 64.6% | 63.2% | 23,594,503 | -165,336 |
| 2026-01-15 | 81,300.00 | 50.25 | 31.97 | 43.20 | 35.9 | 41.5 | 2,118.0581 | 3,097.7658 | -979.7077 | 82,591.78 | 72,221.07 | 60,677.42 | 34.9 | 29.4 | 0.2421 | 0.0811 | -30.1 | -41.8% | -41.0% | 23,709,687 | -169,907 |
| 2026-01-14 | 80,200.00 | 48.92 | 5.65 | 39.53 | 27.2 | 47.1 | 2,507.8323 | 3,342.6928 | -834.8605 | 82,727.75 | 71,913.31 | 60,330.82 | 37.2 | 30.0 | 0.2526 | 0.0843 | -49.6 | 0.3% | -3.8% | 23,639,724 | -337,032 |
| 2026-01-13 | 83,600.00 | 52.96 | 14.05 | 47.68 | 53.6 | 67.0 | 3,080.7855 | 3,551.3156 | -470.5301 | 82,993.83 | 71,653.18 | 60,187.58 | 39.8 | 30.6 | 0.2585 | 0.0781 | 9.9 | 23.3% | 18.6% | 23,494,649 | -316,150 |
| 2026-01-12 | 86,900.00 | 57.22 | 50.60 | 57.55 | 81.2 | 80.5 | 3,421.0515 | 3,668.7840 | -247.7325 | 82,930.03 | 71,285.74 | 60,140.77 | 40.5 | 32.1 | 0.2657 | 0.0775 | 35.9 | -2.1% | -2.2% | 23,371,843 | 7,364 |
| 2026-01-09 | 87,000.00 | 57.35 | 52.68 | 57.86 | 82.0 | 79.8 | 3,469.7150 | 3,730.7013 | -260.9863 | 82,512.14 | 70,760.33 | 59,727.92 | 41.0 | 32.1 | 0.2733 | 0.0795 | 30.7 | -51.3% | -52.2% | 23,201,537 | 15,914 |
| 2026-01-08 | 88,600.00 | 59.35 | 78.41 | 62.49 | 95.1 | 77.5 | 3,471.1897 | 3,795.9479 | -324.7582 | 82,039.74 | 70,209.83 | 59,269.56 | 41.7 | 32.6 | 0.2858 | 0.0805 | 24.8 | 130.0% | 141.7% | 23,300,770 | -12,459 |
| 2026-01-07 | 84,300.00 | 55.47 | 37.15 | 54.01 | 60.7 | 59.9 | 3,259.6728 | 3,877.1374 | -617.4646 | 81,349.18 | 69,586.44 | 58,776.61 | 42.3 | 33.1 | 0.2883 | 0.0839 | -4.6 | -30.6% | -31.7% | 23,097,011 | -51,190 |
| 2026-01-06 | 85,700.00 | 57.12 | 53.93 | 57.65 | 58.7 | 59.1 | 3,379.9670 | 4,031.3006 | -651.3335 | 81,038.58 | 69,133.37 | 58,767.17 | 43.4 | 35.9 | 0.2888 | 0.0859 | 19.5 | -22.7% | -24.9% | 22,847,422 | -144,193 |
| 2026-01-02 | 83,200.00 | 55.83 | 70.36 | 55.51 | 52.6 | 46.4 | 2,990.2003 | 4,407.0379 | -1,416.8375 | 79,742.42 | 67,935.88 | 58,075.57 | 45.1 | 38.7 | 0.3220 | 0.0908 | -5.1 | -48.2% | -48.9% | 22,385,207 | 727,727 |
2026-01-23
종가 76,000.00
RSI14 / RSI2 / RSI7
44.4 / 39.1 / 36.0
StochRSI K / D
18.4 / 15.7
MACD / Sig / Hist
-379.011 / 1,121.184 / -1,500.194
EMA20 / 60 / 120
80,337 / 73,237 / 62,305
ADX14 / ADX7
26.6 / 33.7
BBW
0.2466
ATR14_n
0.0789
CCI20
-88.1
VolChg1d
-25.6%
ValChg1d
-26.0%
OBV
23,320,525
OBV_Chg3d
-179,300
2026-01-22
종가 76,400.00
RSI14 / RSI2 / RSI7
44.9 / 44.1 / 37.0
StochRSI K / D
20.2 / 13.0
MACD / Sig / Hist
-41.800 / 1,496.232 / -1,538.032
EMA20 / 60 / 120
80,793 / 73,143 / 62,075
ADX14 / ADX7
27.2 / 30.7
BBW
0.2549
ATR14_n
0.0823
CCI20
-108.8
VolChg1d
-34.2%
ValChg1d
-31.9%
OBV
23,426,138
OBV_Chg3d
-158,308
2026-01-21
종가 73,800.00
RSI14 / RSI2 / RSI7
41.1 / 3.5 / 26.4
StochRSI K / D
0.0 / 5.8
MACD / Sig / Hist
348.484 / 1,880.740 / -1,532.256
EMA20 / 60 / 120
81,255 / 73,033 / 61,834
ADX14 / ADX7
27.9 / 27.2
BBW
0.2502
ATR14_n
0.0846
CCI20
-120.7
VolChg1d
154.9%
ValChg1d
136.3%
OBV
23,284,162
OBV_Chg3d
-144,225
2026-01-20
종가 79,600.00
RSI14 / RSI2 / RSI7
48.0 / 18.7 / 38.9
StochRSI K / D
0.0 / 11.5
MACD / Sig / Hist
1,106.336 / 2,263.876 / -1,157.540
EMA20 / 60 / 120
82,040 / 72,991 / 61,486
ADX14 / ADX7
29.2 / 24.5
BBW
0.2381
ATR14_n
0.0778
CCI20
-23.0
VolChg1d
-45.8%
ValChg1d
-46.9%
OBV
23,642,696
OBV_Chg3d
-43,746
2026-01-19
종가 81,300.00
RSI14 / RSI2 / RSI7
50.3 / 49.9 / 44.1
StochRSI K / D
12.4 / 23.0
MACD / Sig / Hist
1,466.877 / 2,553.176 / -1,086.299
EMA20 / 60 / 120
82,297 / 72,785 / 61,347
ADX14 / ADX7
30.8 / 26.9
BBW
0.2367
ATR14_n
0.0790
CCI20
-10.5
VolChg1d
35.5%
ValChg1d
36.7%
OBV
23,602,837
OBV_Chg3d
110,838
2026-01-16
종가 80,600.00
RSI14 / RSI2 / RSI7
49.4 / 23.6 / 41.3
StochRSI K / D
25.8 / 33.6
MACD / Sig / Hist
1,732.702 / 2,824.753 / -1,092.051
EMA20 / 60 / 120
82,402 / 72,496 / 61,007
ADX14 / ADX7
32.5 / 29.7
BBW
0.2382
ATR14_n
0.0799
CCI20
-38.6
VolChg1d
64.6%
ValChg1d
63.2%
OBV
23,594,503
OBV_Chg3d
-165,336
2026-01-15
종가 81,300.00
RSI14 / RSI2 / RSI7
50.3 / 32.0 / 43.2
StochRSI K / D
35.9 / 41.5
MACD / Sig / Hist
2,118.058 / 3,097.766 / -979.708
EMA20 / 60 / 120
82,592 / 72,221 / 60,677
ADX14 / ADX7
34.9 / 29.4
BBW
0.2421
ATR14_n
0.0811
CCI20
-30.1
VolChg1d
-41.8%
ValChg1d
-41.0%
OBV
23,709,687
OBV_Chg3d
-169,907
2026-01-14
종가 80,200.00
RSI14 / RSI2 / RSI7
48.9 / 5.7 / 39.5
StochRSI K / D
27.2 / 47.1
MACD / Sig / Hist
2,507.832 / 3,342.693 / -834.861
EMA20 / 60 / 120
82,728 / 71,913 / 60,331
ADX14 / ADX7
37.2 / 30.0
BBW
0.2526
ATR14_n
0.0843
CCI20
-49.6
VolChg1d
0.3%
ValChg1d
-3.8%
OBV
23,639,724
OBV_Chg3d
-337,032
2026-01-13
종가 83,600.00
RSI14 / RSI2 / RSI7
53.0 / 14.1 / 47.7
StochRSI K / D
53.6 / 67.0
MACD / Sig / Hist
3,080.786 / 3,551.316 / -470.530
EMA20 / 60 / 120
82,994 / 71,653 / 60,188
ADX14 / ADX7
39.8 / 30.6
BBW
0.2585
ATR14_n
0.0781
CCI20
9.9
VolChg1d
23.3%
ValChg1d
18.6%
OBV
23,494,649
OBV_Chg3d
-316,150
2026-01-12
종가 86,900.00
RSI14 / RSI2 / RSI7
57.2 / 50.6 / 57.6
StochRSI K / D
81.2 / 80.5
MACD / Sig / Hist
3,421.052 / 3,668.784 / -247.733
EMA20 / 60 / 120
82,930 / 71,286 / 60,141
ADX14 / ADX7
40.5 / 32.1
BBW
0.2657
ATR14_n
0.0775
CCI20
35.9
VolChg1d
-2.1%
ValChg1d
-2.2%
OBV
23,371,843
OBV_Chg3d
7,364
2026-01-09
종가 87,000.00
RSI14 / RSI2 / RSI7
57.4 / 52.7 / 57.9
StochRSI K / D
82.0 / 79.8
MACD / Sig / Hist
3,469.715 / 3,730.701 / -260.986
EMA20 / 60 / 120
82,512 / 70,760 / 59,728
ADX14 / ADX7
41.0 / 32.1
BBW
0.2733
ATR14_n
0.0795
CCI20
30.7
VolChg1d
-51.3%
ValChg1d
-52.2%
OBV
23,201,537
OBV_Chg3d
15,914
2026-01-08
종가 88,600.00
RSI14 / RSI2 / RSI7
59.4 / 78.4 / 62.5
StochRSI K / D
95.1 / 77.5
MACD / Sig / Hist
3,471.190 / 3,795.948 / -324.758
EMA20 / 60 / 120
82,040 / 70,210 / 59,270
ADX14 / ADX7
41.7 / 32.6
BBW
0.2858
ATR14_n
0.0805
CCI20
24.8
VolChg1d
130.0%
ValChg1d
141.7%
OBV
23,300,770
OBV_Chg3d
-12,459
2026-01-07
종가 84,300.00
RSI14 / RSI2 / RSI7
55.5 / 37.2 / 54.0
StochRSI K / D
60.7 / 59.9
MACD / Sig / Hist
3,259.673 / 3,877.137 / -617.465
EMA20 / 60 / 120
81,349 / 69,586 / 58,777
ADX14 / ADX7
42.3 / 33.1
BBW
0.2883
ATR14_n
0.0839
CCI20
-4.6
VolChg1d
-30.6%
ValChg1d
-31.7%
OBV
23,097,011
OBV_Chg3d
-51,190
2026-01-06
종가 85,700.00
RSI14 / RSI2 / RSI7
57.1 / 53.9 / 57.7
StochRSI K / D
58.7 / 59.1
MACD / Sig / Hist
3,379.967 / 4,031.301 / -651.334
EMA20 / 60 / 120
81,039 / 69,133 / 58,767
ADX14 / ADX7
43.4 / 35.9
BBW
0.2888
ATR14_n
0.0859
CCI20
19.5
VolChg1d
-22.7%
ValChg1d
-24.9%
OBV
22,847,422
OBV_Chg3d
-144,193
2026-01-02
종가 83,200.00
RSI14 / RSI2 / RSI7
55.8 / 70.4 / 55.5
StochRSI K / D
52.6 / 46.4
MACD / Sig / Hist
2,990.200 / 4,407.038 / -1,416.838
EMA20 / 60 / 120
79,742 / 67,936 / 58,076
ADX14 / ADX7
45.1 / 38.7
BBW
0.3220
ATR14_n
0.0908
CCI20
-5.1
VolChg1d
-48.2%
ValChg1d
-48.9%
OBV
22,385,207
OBV_Chg3d
727,727
