예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
아이씨티케이
456010
KOSDAQ
16,900.00
기준일: 2026-01-23
+1890 (+12.59%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
2,455,417
코드
456010
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 59.7 · 모멘텀 양호 (RSI2 91.9, RSI7 68.7)
상승 추세 (ADX 14.8)
변동성 낮음 (~0%)
거래대금 상위 (약 415.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
59.7 / 91.9 / 68.7
RSI 59.7 · 모멘텀 양호 (RSI2 91.9, RSI7 68.7)
StochRSI (K/D)
100.0 / 55.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
26.41 / 4.81 / 21.60
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
15,583 / 15,422 / 15,059
단기·중기·장기 이동평균 구조
ADX14 / ADX7
14.8 / 26.4
상승 추세 (ADX 14.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.18%
일 평균 변동폭 (가격 대비 비율)
CCI20
82.7
±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.
57.1%
상승 비율
42.9%
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 | 16,900.00 | 59.71 | 91.94 | 68.74 | 100.0 | 55.6 | 26.4113 | 4.8148 | 21.5965 | 15,582.71 | 15,422.35 | 15,058.67 | 14.8 | 26.4 | 0.1873 | 0.0618 | 82.7 | 847.5% | 966.9% | 59,817,429 | 2,009,346 |
| 2026-01-22 | 15,010.00 | 45.86 | 33.89 | 41.56 | 7.7 | 11.2 | -104.2171 | -0.5844 | -103.6327 | 15,444.05 | 15,372.26 | 15,027.72 | 13.4 | 22.4 | 0.1795 | 0.0619 | -91.0 | -63.3% | -63.0% | 57,362,012 | -836,454 |
| 2026-01-21 | 14,900.00 | 44.84 | 16.37 | 38.91 | 1.7 | 14.6 | -76.9942 | 25.3238 | -102.3180 | 15,489.74 | 15,384.54 | 15,028.02 | 14.5 | 23.9 | 0.1758 | 0.0628 | -110.1 | 80.6% | 73.2% | 57,102,876 | -813,218 |
| 2026-01-20 | 15,540.00 | 49.94 | 71.49 | 50.28 | 31.8 | 27.6 | -29.9506 | 50.8701 | -80.8206 | 15,551.82 | 15,408.44 | 15,098.82 | 15.6 | 25.8 | 0.1677 | 0.0592 | -41.8 | 38.3% | 37.9% | 57,532,236 | -379,950 |
| 2026-01-19 | 15,580.00 | 50.27 | 79.90 | 51.08 | 33.7 | 23.4 | -34.6532 | 71.0074 | -105.6606 | 15,553.06 | 15,419.98 | 15,241.08 | 15.8 | 27.6 | 0.1732 | 0.0573 | -44.2 | 3.8% | 6.9% | 57,610,514 | 237,014 |
| 2026-01-16 | 15,140.00 | 46.65 | 43.05 | 42.45 | 12.4 | 13.1 | -44.1678 | 97.4253 | -141.5930 | 15,550.23 | 15,413.89 | 15,229.06 | 16.9 | 30.1 | 0.1971 | 0.0605 | -52.1 | 20.0% | 18.7% | 57,473,581 | 199,223 |
| 2026-01-15 | 15,310.00 | 47.90 | 66.66 | 45.09 | 19.8 | 13.9 | -10.8716 | 132.8235 | -143.6951 | 15,593.41 | 15,423.18 | 15,230.56 | 18.0 | 32.9 | 0.2198 | 0.0607 | -46.8 | -7.4% | -5.4% | 57,745,520 | 33,949 |
| 2026-01-14 | 15,000.00 | 45.42 | 33.31 | 39.19 | 5.1 | 8.1 | 14.4755 | 168.7473 | -154.2717 | 15,623.24 | 15,427.01 | 15,229.23 | 19.2 | 34.0 | 0.2256 | 0.0637 | -61.1 | -44.1% | -43.7% | 57,518,939 | -532,754 |
| 2026-01-13 | 14,890.00 | 44.55 | 18.93 | 37.13 | 0.0 | 11.0 | 78.1693 | 207.2983 | -129.1291 | 15,688.85 | 15,445.29 | 15,267.95 | 20.4 | 34.2 | 0.2225 | 0.0659 | -61.9 | 28.6% | 25.9% | 56,974,219 | -368,664 |
| 2026-01-12 | 15,200.00 | 46.49 | 27.20 | 40.43 | 5.6 | 22.0 | 169.5271 | 239.5584 | -70.0313 | 15,772.94 | 15,469.76 | 15,328.51 | 21.6 | 34.4 | 0.2251 | 0.0656 | -27.5 | -16.8% | -20.3% | 56,680,052 | -331,724 |
| 2026-01-09 | 15,870.00 | 50.95 | 51.49 | 48.40 | 33.6 | 38.3 | 252.1646 | 257.1300 | -4.9654 | 15,833.25 | 15,463.24 | 15,182.06 | 23.1 | 36.3 | 0.2275 | 0.0637 | -15.7 | 2.1% | 7.1% | 59,088,293 | -392,919 |
| 2026-01-08 | 15,130.00 | 45.60 | 4.28 | 36.57 | 11.1 | 43.0 | 285.7028 | 258.3713 | 27.3315 | 15,829.38 | 15,449.45 | 15,170.50 | 24.7 | 38.5 | 0.2273 | 0.0649 | -21.2 | -0.3% | -7.0% | 58,679,622 | -1,221,185 |
| 2026-01-07 | 16,230.00 | 53.68 | 15.45 | 51.66 | 59.8 | 74.9 | 399.6995 | 251.5384 | 148.1611 | 15,903.00 | 15,460.28 | 15,171.18 | 25.9 | 43.1 | 0.2248 | 0.0600 | 48.3 | -4.4% | -7.3% | 59,079,895 | -454,321 |
| 2026-01-06 | 16,750.00 | 58.19 | 40.42 | 62.03 | 83.0 | 90.1 | 427.3609 | 214.4597 | 212.9012 | 15,868.57 | 15,442.86 | 15,232.93 | 26.0 | 47.2 | 0.2240 | 0.0589 | 113.7 | 14.5% | 12.1% | 59,034,405 | 363,333 |
| 2026-01-02 | 17,020.00 | 61.02 | 90.18 | 69.54 | 100.0 | 94.3 | 330.6102 | 100.6697 | 229.9404 | 15,635.35 | 15,337.54 | 15,145.96 | 23.4 | 42.7 | 0.2083 | 0.0595 | 148.1 | 44.4% | 48.7% | 59,868,239 | 1,205,370 |
2026-01-23
종가 16,900.00
RSI14 / RSI2 / RSI7
59.7 / 91.9 / 68.7
StochRSI K / D
100.0 / 55.6
MACD / Sig / Hist
26.411 / 4.815 / 21.597
EMA20 / 60 / 120
15,583 / 15,422 / 15,059
ADX14 / ADX7
14.8 / 26.4
BBW
0.1873
ATR14_n
0.0618
CCI20
82.7
VolChg1d
847.5%
ValChg1d
966.9%
OBV
59,817,429
OBV_Chg3d
2,009,346
2026-01-22
종가 15,010.00
RSI14 / RSI2 / RSI7
45.9 / 33.9 / 41.6
StochRSI K / D
7.7 / 11.2
MACD / Sig / Hist
-104.217 / -0.584 / -103.633
EMA20 / 60 / 120
15,444 / 15,372 / 15,028
ADX14 / ADX7
13.4 / 22.4
BBW
0.1795
ATR14_n
0.0619
CCI20
-91.0
VolChg1d
-63.3%
ValChg1d
-63.0%
OBV
57,362,012
OBV_Chg3d
-836,454
2026-01-21
종가 14,900.00
RSI14 / RSI2 / RSI7
44.8 / 16.4 / 38.9
StochRSI K / D
1.7 / 14.6
MACD / Sig / Hist
-76.994 / 25.324 / -102.318
EMA20 / 60 / 120
15,490 / 15,385 / 15,028
ADX14 / ADX7
14.5 / 23.9
BBW
0.1758
ATR14_n
0.0628
CCI20
-110.1
VolChg1d
80.6%
ValChg1d
73.2%
OBV
57,102,876
OBV_Chg3d
-813,218
2026-01-20
종가 15,540.00
RSI14 / RSI2 / RSI7
49.9 / 71.5 / 50.3
StochRSI K / D
31.8 / 27.6
MACD / Sig / Hist
-29.951 / 50.870 / -80.821
EMA20 / 60 / 120
15,552 / 15,408 / 15,099
ADX14 / ADX7
15.6 / 25.8
BBW
0.1677
ATR14_n
0.0592
CCI20
-41.8
VolChg1d
38.3%
ValChg1d
37.9%
OBV
57,532,236
OBV_Chg3d
-379,950
2026-01-19
종가 15,580.00
RSI14 / RSI2 / RSI7
50.3 / 79.9 / 51.1
StochRSI K / D
33.7 / 23.4
MACD / Sig / Hist
-34.653 / 71.007 / -105.661
EMA20 / 60 / 120
15,553 / 15,420 / 15,241
ADX14 / ADX7
15.8 / 27.6
BBW
0.1732
ATR14_n
0.0573
CCI20
-44.2
VolChg1d
3.8%
ValChg1d
6.9%
OBV
57,610,514
OBV_Chg3d
237,014
2026-01-16
종가 15,140.00
RSI14 / RSI2 / RSI7
46.7 / 43.1 / 42.5
StochRSI K / D
12.4 / 13.1
MACD / Sig / Hist
-44.168 / 97.425 / -141.593
EMA20 / 60 / 120
15,550 / 15,414 / 15,229
ADX14 / ADX7
16.9 / 30.1
BBW
0.1971
ATR14_n
0.0605
CCI20
-52.1
VolChg1d
20.0%
ValChg1d
18.7%
OBV
57,473,581
OBV_Chg3d
199,223
2026-01-15
종가 15,310.00
RSI14 / RSI2 / RSI7
47.9 / 66.7 / 45.1
StochRSI K / D
19.8 / 13.9
MACD / Sig / Hist
-10.872 / 132.824 / -143.695
EMA20 / 60 / 120
15,593 / 15,423 / 15,231
ADX14 / ADX7
18.0 / 32.9
BBW
0.2198
ATR14_n
0.0607
CCI20
-46.8
VolChg1d
-7.4%
ValChg1d
-5.4%
OBV
57,745,520
OBV_Chg3d
33,949
2026-01-14
종가 15,000.00
RSI14 / RSI2 / RSI7
45.4 / 33.3 / 39.2
StochRSI K / D
5.1 / 8.1
MACD / Sig / Hist
14.476 / 168.747 / -154.272
EMA20 / 60 / 120
15,623 / 15,427 / 15,229
ADX14 / ADX7
19.2 / 34.0
BBW
0.2256
ATR14_n
0.0637
CCI20
-61.1
VolChg1d
-44.1%
ValChg1d
-43.7%
OBV
57,518,939
OBV_Chg3d
-532,754
2026-01-13
종가 14,890.00
RSI14 / RSI2 / RSI7
44.6 / 18.9 / 37.1
StochRSI K / D
0.0 / 11.0
MACD / Sig / Hist
78.169 / 207.298 / -129.129
EMA20 / 60 / 120
15,689 / 15,445 / 15,268
ADX14 / ADX7
20.4 / 34.2
BBW
0.2225
ATR14_n
0.0659
CCI20
-61.9
VolChg1d
28.6%
ValChg1d
25.9%
OBV
56,974,219
OBV_Chg3d
-368,664
2026-01-12
종가 15,200.00
RSI14 / RSI2 / RSI7
46.5 / 27.2 / 40.4
StochRSI K / D
5.6 / 22.0
MACD / Sig / Hist
169.527 / 239.558 / -70.031
EMA20 / 60 / 120
15,773 / 15,470 / 15,329
ADX14 / ADX7
21.6 / 34.4
BBW
0.2251
ATR14_n
0.0656
CCI20
-27.5
VolChg1d
-16.8%
ValChg1d
-20.3%
OBV
56,680,052
OBV_Chg3d
-331,724
2026-01-09
종가 15,870.00
RSI14 / RSI2 / RSI7
51.0 / 51.5 / 48.4
StochRSI K / D
33.6 / 38.3
MACD / Sig / Hist
252.165 / 257.130 / -4.965
EMA20 / 60 / 120
15,833 / 15,463 / 15,182
ADX14 / ADX7
23.1 / 36.3
BBW
0.2275
ATR14_n
0.0637
CCI20
-15.7
VolChg1d
2.1%
ValChg1d
7.1%
OBV
59,088,293
OBV_Chg3d
-392,919
2026-01-08
종가 15,130.00
RSI14 / RSI2 / RSI7
45.6 / 4.3 / 36.6
StochRSI K / D
11.1 / 43.0
MACD / Sig / Hist
285.703 / 258.371 / 27.332
EMA20 / 60 / 120
15,829 / 15,449 / 15,171
ADX14 / ADX7
24.7 / 38.5
BBW
0.2273
ATR14_n
0.0649
CCI20
-21.2
VolChg1d
-0.3%
ValChg1d
-7.0%
OBV
58,679,622
OBV_Chg3d
-1,221,185
2026-01-07
종가 16,230.00
RSI14 / RSI2 / RSI7
53.7 / 15.5 / 51.7
StochRSI K / D
59.8 / 74.9
MACD / Sig / Hist
399.700 / 251.538 / 148.161
EMA20 / 60 / 120
15,903 / 15,460 / 15,171
ADX14 / ADX7
25.9 / 43.1
BBW
0.2248
ATR14_n
0.0600
CCI20
48.3
VolChg1d
-4.4%
ValChg1d
-7.3%
OBV
59,079,895
OBV_Chg3d
-454,321
2026-01-06
종가 16,750.00
RSI14 / RSI2 / RSI7
58.2 / 40.4 / 62.0
StochRSI K / D
83.0 / 90.1
MACD / Sig / Hist
427.361 / 214.460 / 212.901
EMA20 / 60 / 120
15,869 / 15,443 / 15,233
ADX14 / ADX7
26.0 / 47.2
BBW
0.2240
ATR14_n
0.0589
CCI20
113.7
VolChg1d
14.5%
ValChg1d
12.1%
OBV
59,034,405
OBV_Chg3d
363,333
2026-01-02
종가 17,020.00
RSI14 / RSI2 / RSI7
61.0 / 90.2 / 69.5
StochRSI K / D
100.0 / 94.3
MACD / Sig / Hist
330.610 / 100.670 / 229.940
EMA20 / 60 / 120
15,635 / 15,338 / 15,146
ADX14 / ADX7
23.4 / 42.7
BBW
0.2083
ATR14_n
0.0595
CCI20
148.1
VolChg1d
44.4%
ValChg1d
48.7%
OBV
59,868,239
OBV_Chg3d
1,205,370
