예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
케이비아이동국실업
001620
KOSPI
537.00
기준일: 2026-01-23
+8 (+1.51%)
전일 종가 대비
시장
KOSPI
최근 거래량
828,305
코드
001620
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.3 · 강한 모멘텀 (RSI2 63.3, RSI7 59.2)
추세 강함 (ADX 40.1)
변동성 낮음 (~0%)
거래대금 보통 (약 4.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.3 / 63.3 / 59.2
RSI 60.3 · 강한 모멘텀 (RSI2 63.3, RSI7 59.2)
StochRSI (K/D)
35.3 / 35.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
13.15 / 10.51 / 2.64
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
515 / 498 / 493
단기·중기·장기 이동평균 구조
ADX14 / ADX7
40.1 / 63.6
추세 강함 (ADX 40.1)
BBW
0.04%
변동성 낮음 (~0%)
ATR14_n
4.66%
일 평균 변동폭 (가격 대비 비율)
CCI20
73.3
±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.
50%
상승 비율
50%
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 | 537.00 | 60.25 | 63.29 | 59.15 | 35.3 | 35.1 | 13.1501 | 10.5062 | 2.6438 | 515.37 | 497.52 | 492.74 | 40.1 | 63.6 | 0.2008 | 0.0466 | 73.3 | -65.8% | -65.3% | 13,196,383 | -164,843 |
| 2026-01-22 | 529.00 | 57.87 | 40.61 | 55.24 | 29.5 | 34.8 | 12.8657 | 9.8452 | 3.0205 | 513.09 | 496.18 | 491.99 | 38.0 | 61.7 | 0.1970 | 0.0466 | 74.4 | 69.5% | 66.7% | 12,368,078 | -1,682,522 |
| 2026-01-21 | 538.00 | 61.73 | 62.23 | 60.86 | 38.9 | 40.1 | 13.1303 | 9.0901 | 4.0402 | 511.42 | 495.07 | 491.37 | 35.8 | 59.6 | 0.1947 | 0.0455 | 97.7 | 107.2% | 114.0% | 14,789,799 | -163,995 |
| 2026-01-20 | 521.00 | 56.65 | 24.04 | 53.15 | 26.6 | 41.2 | 12.3606 | 8.0801 | 4.2805 | 508.62 | 493.60 | 490.48 | 33.4 | 57.1 | 0.1866 | 0.0446 | 84.5 | -23.7% | -26.0% | 13,401,178 | -3,644,976 |
| 2026-01-19 | 537.00 | 64.08 | 45.87 | 63.19 | 44.7 | 55.9 | 12.9293 | 7.0100 | 5.9193 | 507.32 | 492.67 | 489.96 | 31.1 | 54.9 | 0.1844 | 0.0441 | 138.7 | -56.0% | -56.1% | 14,062,616 | 11,978,782 |
| 2026-01-16 | 538.00 | 64.57 | 47.21 | 63.84 | 45.9 | 67.0 | 11.8383 | 5.5308 | 6.3076 | 504.19 | 491.04 | 487.91 | 28.4 | 51.8 | 0.1733 | 0.0432 | 217.1 | -86.3% | -87.1% | 15,332,529 | 13,797,543 |
| 2026-01-15 | 574.00 | 86.80 | 99.50 | 93.27 | 100.0 | 88.1 | 10.1715 | 3.9539 | 6.2176 | 500.64 | 489.45 | 487.07 | 25.0 | 46.4 | 0.1589 | 0.0379 | 548.8 | 1,531.2% | 1,669.9% | 17,384,937 | 16,064,756 |
| 2026-01-14 | 529.00 | 78.01 | 98.37 | 86.70 | 100.0 | 76.3 | 4.2305 | 2.3995 | 1.8310 | 492.91 | 486.58 | 485.61 | 21.3 | 40.0 | 0.0719 | 0.0252 | 440.5 | 326.2% | 356.4% | 2,450,553 | 666,516 |
| 2026-01-13 | 494.00 | 57.64 | 86.95 | 61.91 | 91.0 | 52.7 | 1.1677 | 1.9414 | -0.7736 | 489.11 | 485.21 | 485.53 | 20.7 | 39.2 | 0.0260 | 0.0222 | 5.5 | -53.7% | -52.9% | 1,396,595 | -44,657 |
| 2026-01-12 | 486.00 | 47.29 | 34.11 | 39.97 | 10.7 | 14.3 | 0.8057 | 2.1352 | -1.3294 | 488.60 | 484.83 | 484.53 | 20.3 | 38.6 | 0.0260 | 0.0224 | -197.3 | 126.9% | 126.5% | 1,448,861 | -528,110 |
| 2026-01-09 | 487.00 | 48.67 | 45.67 | 42.60 | 18.4 | 17.8 | 1.1462 | 2.4676 | -1.3214 | 488.87 | 484.77 | 484.40 | 19.1 | 34.7 | 0.0260 | 0.0209 | -99.9 | -23.9% | -23.6% | 2,231,339 | 4,296 |
| 2026-01-08 | 485.00 | 45.73 | 17.82 | 35.31 | 0.0 | 17.1 | 1.4623 | 2.7979 | -1.3357 | 489.07 | 484.70 | 484.36 | 19.0 | 33.5 | 0.0249 | 0.0206 | -145.5 | 291.9% | 287.1% | 2,026,945 | -104,422 |
| 2026-01-07 | 491.00 | 54.42 | 77.07 | 52.44 | 45.5 | 34.2 | 2.0480 | 3.1318 | -1.0838 | 489.50 | 484.69 | 484.35 | 18.7 | 30.8 | 0.0218 | 0.0200 | -25.9 | -28.4% | -28.2% | 2,295,593 | 431,769 |
| 2026-01-06 | 490.00 | 53.03 | 68.28 | 48.89 | 36.8 | 22.9 | 2.1548 | 3.4025 | -1.2477 | 489.34 | 484.55 | 484.89 | 19.3 | 31.0 | 0.0226 | 0.0206 | -115.7 | -64.2% | -64.0% | 2,160,072 | 242,140 |
| 2026-01-05 | 487.00 | 48.71 | 25.43 | 36.79 | 9.5 | 8.9 | 2.3617 | 3.7143 | -1.3526 | 489.27 | 484.38 | 485.01 | 19.3 | 26.9 | 0.0229 | 0.0214 | -185.8 | 121.0% | 121.4% | 1,947,644 | 93,997 |
2026-01-23
종가 537.00
RSI14 / RSI2 / RSI7
60.3 / 63.3 / 59.2
StochRSI K / D
35.3 / 35.1
MACD / Sig / Hist
13.150 / 10.506 / 2.644
EMA20 / 60 / 120
515 / 498 / 493
ADX14 / ADX7
40.1 / 63.6
BBW
0.2008
ATR14_n
0.0466
CCI20
73.3
VolChg1d
-65.8%
ValChg1d
-65.3%
OBV
13,196,383
OBV_Chg3d
-164,843
2026-01-22
종가 529.00
RSI14 / RSI2 / RSI7
57.9 / 40.6 / 55.2
StochRSI K / D
29.5 / 34.8
MACD / Sig / Hist
12.866 / 9.845 / 3.021
EMA20 / 60 / 120
513 / 496 / 492
ADX14 / ADX7
38.0 / 61.7
BBW
0.1970
ATR14_n
0.0466
CCI20
74.4
VolChg1d
69.5%
ValChg1d
66.7%
OBV
12,368,078
OBV_Chg3d
-1,682,522
2026-01-21
종가 538.00
RSI14 / RSI2 / RSI7
61.7 / 62.2 / 60.9
StochRSI K / D
38.9 / 40.1
MACD / Sig / Hist
13.130 / 9.090 / 4.040
EMA20 / 60 / 120
511 / 495 / 491
ADX14 / ADX7
35.8 / 59.6
BBW
0.1947
ATR14_n
0.0455
CCI20
97.7
VolChg1d
107.2%
ValChg1d
114.0%
OBV
14,789,799
OBV_Chg3d
-163,995
2026-01-20
종가 521.00
RSI14 / RSI2 / RSI7
56.7 / 24.0 / 53.2
StochRSI K / D
26.6 / 41.2
MACD / Sig / Hist
12.361 / 8.080 / 4.281
EMA20 / 60 / 120
509 / 494 / 490
ADX14 / ADX7
33.4 / 57.1
BBW
0.1866
ATR14_n
0.0446
CCI20
84.5
VolChg1d
-23.7%
ValChg1d
-26.0%
OBV
13,401,178
OBV_Chg3d
-3,644,976
2026-01-19
종가 537.00
RSI14 / RSI2 / RSI7
64.1 / 45.9 / 63.2
StochRSI K / D
44.7 / 55.9
MACD / Sig / Hist
12.929 / 7.010 / 5.919
EMA20 / 60 / 120
507 / 493 / 490
ADX14 / ADX7
31.1 / 54.9
BBW
0.1844
ATR14_n
0.0441
CCI20
138.7
VolChg1d
-56.0%
ValChg1d
-56.1%
OBV
14,062,616
OBV_Chg3d
11,978,782
2026-01-16
종가 538.00
RSI14 / RSI2 / RSI7
64.6 / 47.2 / 63.8
StochRSI K / D
45.9 / 67.0
MACD / Sig / Hist
11.838 / 5.531 / 6.308
EMA20 / 60 / 120
504 / 491 / 488
ADX14 / ADX7
28.4 / 51.8
BBW
0.1733
ATR14_n
0.0432
CCI20
217.1
VolChg1d
-86.3%
ValChg1d
-87.1%
OBV
15,332,529
OBV_Chg3d
13,797,543
2026-01-15
종가 574.00
RSI14 / RSI2 / RSI7
86.8 / 99.5 / 93.3
StochRSI K / D
100.0 / 88.1
MACD / Sig / Hist
10.172 / 3.954 / 6.218
EMA20 / 60 / 120
501 / 489 / 487
ADX14 / ADX7
25.0 / 46.4
BBW
0.1589
ATR14_n
0.0379
CCI20
548.8
VolChg1d
1,531.2%
ValChg1d
1,669.9%
OBV
17,384,937
OBV_Chg3d
16,064,756
2026-01-14
종가 529.00
RSI14 / RSI2 / RSI7
78.0 / 98.4 / 86.7
StochRSI K / D
100.0 / 76.3
MACD / Sig / Hist
4.231 / 2.400 / 1.831
EMA20 / 60 / 120
493 / 487 / 486
ADX14 / ADX7
21.3 / 40.0
BBW
0.0719
ATR14_n
0.0252
CCI20
440.5
VolChg1d
326.2%
ValChg1d
356.4%
OBV
2,450,553
OBV_Chg3d
666,516
2026-01-13
종가 494.00
RSI14 / RSI2 / RSI7
57.6 / 87.0 / 61.9
StochRSI K / D
91.0 / 52.7
MACD / Sig / Hist
1.168 / 1.941 / -0.774
EMA20 / 60 / 120
489 / 485 / 486
ADX14 / ADX7
20.7 / 39.2
BBW
0.0260
ATR14_n
0.0222
CCI20
5.5
VolChg1d
-53.7%
ValChg1d
-52.9%
OBV
1,396,595
OBV_Chg3d
-44,657
2026-01-12
종가 486.00
RSI14 / RSI2 / RSI7
47.3 / 34.1 / 40.0
StochRSI K / D
10.7 / 14.3
MACD / Sig / Hist
0.806 / 2.135 / -1.329
EMA20 / 60 / 120
489 / 485 / 485
ADX14 / ADX7
20.3 / 38.6
BBW
0.0260
ATR14_n
0.0224
CCI20
-197.3
VolChg1d
126.9%
ValChg1d
126.5%
OBV
1,448,861
OBV_Chg3d
-528,110
2026-01-09
종가 487.00
RSI14 / RSI2 / RSI7
48.7 / 45.7 / 42.6
StochRSI K / D
18.4 / 17.8
MACD / Sig / Hist
1.146 / 2.468 / -1.321
EMA20 / 60 / 120
489 / 485 / 484
ADX14 / ADX7
19.1 / 34.7
BBW
0.0260
ATR14_n
0.0209
CCI20
-99.9
VolChg1d
-23.9%
ValChg1d
-23.6%
OBV
2,231,339
OBV_Chg3d
4,296
2026-01-08
종가 485.00
RSI14 / RSI2 / RSI7
45.7 / 17.8 / 35.3
StochRSI K / D
0.0 / 17.1
MACD / Sig / Hist
1.462 / 2.798 / -1.336
EMA20 / 60 / 120
489 / 485 / 484
ADX14 / ADX7
19.0 / 33.5
BBW
0.0249
ATR14_n
0.0206
CCI20
-145.5
VolChg1d
291.9%
ValChg1d
287.1%
OBV
2,026,945
OBV_Chg3d
-104,422
2026-01-07
종가 491.00
RSI14 / RSI2 / RSI7
54.4 / 77.1 / 52.4
StochRSI K / D
45.5 / 34.2
MACD / Sig / Hist
2.048 / 3.132 / -1.084
EMA20 / 60 / 120
489 / 485 / 484
ADX14 / ADX7
18.7 / 30.8
BBW
0.0218
ATR14_n
0.0200
CCI20
-25.9
VolChg1d
-28.4%
ValChg1d
-28.2%
OBV
2,295,593
OBV_Chg3d
431,769
2026-01-06
종가 490.00
RSI14 / RSI2 / RSI7
53.0 / 68.3 / 48.9
StochRSI K / D
36.8 / 22.9
MACD / Sig / Hist
2.155 / 3.403 / -1.248
EMA20 / 60 / 120
489 / 485 / 485
ADX14 / ADX7
19.3 / 31.0
BBW
0.0226
ATR14_n
0.0206
CCI20
-115.7
VolChg1d
-64.2%
ValChg1d
-64.0%
OBV
2,160,072
OBV_Chg3d
242,140
2026-01-05
종가 487.00
RSI14 / RSI2 / RSI7
48.7 / 25.4 / 36.8
StochRSI K / D
9.5 / 8.9
MACD / Sig / Hist
2.362 / 3.714 / -1.353
EMA20 / 60 / 120
489 / 484 / 485
ADX14 / ADX7
19.3 / 26.9
BBW
0.0229
ATR14_n
0.0214
CCI20
-185.8
VolChg1d
121.0%
ValChg1d
121.4%
OBV
1,947,644
OBV_Chg3d
93,997
