예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
아진전자부품
009320
KOSPI
1,101.00
기준일: 2026-01-23
-12 (-1.08%)
전일 종가 대비
시장
KOSPI
최근 거래량
614,885
코드
009320
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 62.8 · 강한 모멘텀 (RSI2 18.8, RSI7 58.5)
추세 강함 (ADX 45.6)
변동성 낮음 (~0%)
거래대금 보통 (약 6.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
62.8 / 18.8 / 58.5
RSI 62.8 · 강한 모멘텀 (RSI2 18.8, RSI7 58.5)
StochRSI (K/D)
66.4 / 74.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
48.75 / 37.34 / 11.41
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,047 / 1,002 / 1,001
단기·중기·장기 이동평균 구조
ADX14 / ADX7
45.6 / 68.1
추세 강함 (ADX 45.6)
BBW
0.03%
변동성 낮음 (~0%)
ATR14_n
6.43%
일 평균 변동폭 (가격 대비 비율)
CCI20
60.8
±100 돌파는 과열/침체 신호로 사용
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 | 1,101.00 | 62.80 | 18.82 | 58.50 | 66.4 | 74.3 | 48.7491 | 37.3368 | 11.4123 | 1,047.36 | 1,002.45 | 1,000.53 | 45.6 | 68.1 | 0.3597 | 0.0643 | 60.8 | 34.1% | 32.7% | 15,607,494 | 306,535 |
| 2026-01-22 | 1,113.00 | 65.41 | 26.50 | 62.77 | 72.1 | 82.2 | 50.5341 | 34.4837 | 16.0504 | 1,041.72 | 999.11 | 998.84 | 43.6 | 67.1 | 0.3593 | 0.0667 | 85.8 | -66.8% | -68.0% | 16,222,379 | 8,796,088 |
| 2026-01-21 | 1,155.00 | 75.60 | 92.80 | 80.37 | 94.7 | 92.2 | 50.8555 | 30.4711 | 20.3844 | 1,034.21 | 995.25 | 996.92 | 40.9 | 64.0 | 0.3538 | 0.0657 | 110.9 | -82.5% | -82.5% | 16,680,771 | 9,916,082 |
| 2026-01-20 | 1,154.00 | 75.52 | 92.58 | 80.26 | 94.5 | 89.7 | 46.2497 | 25.3751 | 20.8746 | 1,021.50 | 989.81 | 994.05 | 38.0 | 60.3 | 0.3341 | 0.0663 | 174.9 | 1,090.2% | 1,137.4% | 15,326,911 | 9,456,315 |
| 2026-01-19 | 1,110.00 | 71.49 | 77.16 | 74.78 | 85.6 | 84.9 | 39.7996 | 20.1558 | 19.6437 | 1,007.55 | 984.40 | 992.77 | 34.9 | 56.1 | 0.3068 | 0.0527 | 137.8 | -28.1% | -27.8% | 7,149,476 | 827,601 |
| 2026-01-16 | 1,106.00 | 71.09 | 74.78 | 74.22 | 84.7 | 84.2 | 35.4689 | 15.2455 | 20.2234 | 996.77 | 979.98 | 989.32 | 32.6 | 53.7 | 0.2869 | 0.0520 | 125.4 | 22.0% | 27.3% | 6,576,378 | -624,886 |
| 2026-01-15 | 1,060.00 | 65.97 | 36.92 | 67.05 | 73.4 | 83.8 | 29.8323 | 10.1897 | 19.6427 | 985.27 | 975.71 | 987.36 | 30.6 | 52.1 | 0.2608 | 0.0519 | 132.0 | -4.7% | -7.5% | 5,656,333 | 1,418,196 |
| 2026-01-14 | 1,092.00 | 74.49 | 77.26 | 80.39 | 92.2 | 94.1 | 26.8877 | 5.2790 | 21.6087 | 977.40 | 972.85 | 986.14 | 28.5 | 50.4 | 0.2458 | 0.0482 | 180.2 | -73.3% | -73.6% | 6,410,379 | 3,263,240 |
| 2026-01-13 | 1,104.00 | 77.99 | 97.16 | 85.88 | 100.0 | 96.0 | 19.4797 | -0.1236 | 19.6033 | 965.34 | 968.90 | 985.12 | 26.2 | 48.4 | 0.2104 | 0.0450 | 358.3 | 171.6% | 181.3% | 7,101,275 | 5,687,410 |
| 2026-01-12 | 1,066.00 | 74.45 | 95.20 | 82.67 | 100.0 | 92.0 | 8.5191 | -5.0251 | 13.5442 | 950.74 | 964.50 | 984.82 | 22.1 | 41.4 | 0.1486 | 0.0379 | 409.6 | -33.2% | -29.2% | 3,938,773 | 2,559,513 |
| 2026-01-09 | 1,005.00 | 66.42 | 89.26 | 74.77 | 100.0 | 84.0 | -1.7244 | -8.4104 | 6.6860 | 938.61 | 960.87 | 981.66 | 18.7 | 34.5 | 0.0855 | 0.0353 | 348.8 | 891.3% | 974.7% | 2,965,601 | 1,726,216 |
| 2026-01-08 | 927.00 | 46.36 | 48.78 | 49.57 | 71.7 | 68.0 | -8.5633 | -10.0819 | 1.5186 | 931.62 | 959.37 | 981.27 | 15.5 | 27.2 | 0.0513 | 0.0288 | 77.4 | -36.1% | -37.3% | 1,332,316 | -36,877 |
| 2026-01-07 | 945.00 | 53.16 | 86.30 | 61.77 | 100.0 | 64.3 | -9.2260 | -10.4615 | 1.2355 | 932.11 | 960.47 | 982.18 | 14.0 | 22.8 | 0.0520 | 0.0260 | 57.8 | 98.5% | 107.3% | 1,497,086 | 127,893 |
| 2026-01-06 | 905.00 | 32.81 | 5.73 | 28.02 | 18.1 | 28.7 | -11.7705 | -10.7707 | -0.9998 | 930.75 | 961.05 | 983.35 | 12.4 | 17.8 | 0.0516 | 0.0220 | -169.5 | 76.1% | 74.4% | 1,157,995 | -232,378 |
| 2026-01-02 | 914.00 | 36.09 | 16.93 | 33.77 | 34.2 | 44.6 | -10.2624 | -10.4581 | 0.1957 | 935.51 | 964.78 | 987.46 | 13.3 | 20.5 | 0.0397 | 0.0220 | -212.7 | 97.0% | 95.7% | 1,195,125 | -135,112 |
2026-01-23
종가 1,101.00
RSI14 / RSI2 / RSI7
62.8 / 18.8 / 58.5
StochRSI K / D
66.4 / 74.3
MACD / Sig / Hist
48.749 / 37.337 / 11.412
EMA20 / 60 / 120
1,047 / 1,002 / 1,001
ADX14 / ADX7
45.6 / 68.1
BBW
0.3597
ATR14_n
0.0643
CCI20
60.8
VolChg1d
34.1%
ValChg1d
32.7%
OBV
15,607,494
OBV_Chg3d
306,535
2026-01-22
종가 1,113.00
RSI14 / RSI2 / RSI7
65.4 / 26.5 / 62.8
StochRSI K / D
72.1 / 82.2
MACD / Sig / Hist
50.534 / 34.484 / 16.050
EMA20 / 60 / 120
1,042 / 999 / 999
ADX14 / ADX7
43.6 / 67.1
BBW
0.3593
ATR14_n
0.0667
CCI20
85.8
VolChg1d
-66.8%
ValChg1d
-68.0%
OBV
16,222,379
OBV_Chg3d
8,796,088
2026-01-21
종가 1,155.00
RSI14 / RSI2 / RSI7
75.6 / 92.8 / 80.4
StochRSI K / D
94.7 / 92.2
MACD / Sig / Hist
50.856 / 30.471 / 20.384
EMA20 / 60 / 120
1,034 / 995 / 997
ADX14 / ADX7
40.9 / 64.0
BBW
0.3538
ATR14_n
0.0657
CCI20
110.9
VolChg1d
-82.5%
ValChg1d
-82.5%
OBV
16,680,771
OBV_Chg3d
9,916,082
2026-01-20
종가 1,154.00
RSI14 / RSI2 / RSI7
75.5 / 92.6 / 80.3
StochRSI K / D
94.5 / 89.7
MACD / Sig / Hist
46.250 / 25.375 / 20.875
EMA20 / 60 / 120
1,021 / 990 / 994
ADX14 / ADX7
38.0 / 60.3
BBW
0.3341
ATR14_n
0.0663
CCI20
174.9
VolChg1d
1,090.2%
ValChg1d
1,137.4%
OBV
15,326,911
OBV_Chg3d
9,456,315
2026-01-19
종가 1,110.00
RSI14 / RSI2 / RSI7
71.5 / 77.2 / 74.8
StochRSI K / D
85.6 / 84.9
MACD / Sig / Hist
39.800 / 20.156 / 19.644
EMA20 / 60 / 120
1,008 / 984 / 993
ADX14 / ADX7
34.9 / 56.1
BBW
0.3068
ATR14_n
0.0527
CCI20
137.8
VolChg1d
-28.1%
ValChg1d
-27.8%
OBV
7,149,476
OBV_Chg3d
827,601
2026-01-16
종가 1,106.00
RSI14 / RSI2 / RSI7
71.1 / 74.8 / 74.2
StochRSI K / D
84.7 / 84.2
MACD / Sig / Hist
35.469 / 15.246 / 20.223
EMA20 / 60 / 120
997 / 980 / 989
ADX14 / ADX7
32.6 / 53.7
BBW
0.2869
ATR14_n
0.0520
CCI20
125.4
VolChg1d
22.0%
ValChg1d
27.3%
OBV
6,576,378
OBV_Chg3d
-624,886
2026-01-15
종가 1,060.00
RSI14 / RSI2 / RSI7
66.0 / 36.9 / 67.1
StochRSI K / D
73.4 / 83.8
MACD / Sig / Hist
29.832 / 10.190 / 19.643
EMA20 / 60 / 120
985 / 976 / 987
ADX14 / ADX7
30.6 / 52.1
BBW
0.2608
ATR14_n
0.0519
CCI20
132.0
VolChg1d
-4.7%
ValChg1d
-7.5%
OBV
5,656,333
OBV_Chg3d
1,418,196
2026-01-14
종가 1,092.00
RSI14 / RSI2 / RSI7
74.5 / 77.3 / 80.4
StochRSI K / D
92.2 / 94.1
MACD / Sig / Hist
26.888 / 5.279 / 21.609
EMA20 / 60 / 120
977 / 973 / 986
ADX14 / ADX7
28.5 / 50.4
BBW
0.2458
ATR14_n
0.0482
CCI20
180.2
VolChg1d
-73.3%
ValChg1d
-73.6%
OBV
6,410,379
OBV_Chg3d
3,263,240
2026-01-13
종가 1,104.00
RSI14 / RSI2 / RSI7
78.0 / 97.2 / 85.9
StochRSI K / D
100.0 / 96.0
MACD / Sig / Hist
19.480 / -0.124 / 19.603
EMA20 / 60 / 120
965 / 969 / 985
ADX14 / ADX7
26.2 / 48.4
BBW
0.2104
ATR14_n
0.0450
CCI20
358.3
VolChg1d
171.6%
ValChg1d
181.3%
OBV
7,101,275
OBV_Chg3d
5,687,410
2026-01-12
종가 1,066.00
RSI14 / RSI2 / RSI7
74.5 / 95.2 / 82.7
StochRSI K / D
100.0 / 92.0
MACD / Sig / Hist
8.519 / -5.025 / 13.544
EMA20 / 60 / 120
951 / 964 / 985
ADX14 / ADX7
22.1 / 41.4
BBW
0.1486
ATR14_n
0.0379
CCI20
409.6
VolChg1d
-33.2%
ValChg1d
-29.2%
OBV
3,938,773
OBV_Chg3d
2,559,513
2026-01-09
종가 1,005.00
RSI14 / RSI2 / RSI7
66.4 / 89.3 / 74.8
StochRSI K / D
100.0 / 84.0
MACD / Sig / Hist
-1.724 / -8.410 / 6.686
EMA20 / 60 / 120
939 / 961 / 982
ADX14 / ADX7
18.7 / 34.5
BBW
0.0855
ATR14_n
0.0353
CCI20
348.8
VolChg1d
891.3%
ValChg1d
974.7%
OBV
2,965,601
OBV_Chg3d
1,726,216
2026-01-08
종가 927.00
RSI14 / RSI2 / RSI7
46.4 / 48.8 / 49.6
StochRSI K / D
71.7 / 68.0
MACD / Sig / Hist
-8.563 / -10.082 / 1.519
EMA20 / 60 / 120
932 / 959 / 981
ADX14 / ADX7
15.5 / 27.2
BBW
0.0513
ATR14_n
0.0288
CCI20
77.4
VolChg1d
-36.1%
ValChg1d
-37.3%
OBV
1,332,316
OBV_Chg3d
-36,877
2026-01-07
종가 945.00
RSI14 / RSI2 / RSI7
53.2 / 86.3 / 61.8
StochRSI K / D
100.0 / 64.3
MACD / Sig / Hist
-9.226 / -10.462 / 1.236
EMA20 / 60 / 120
932 / 960 / 982
ADX14 / ADX7
14.0 / 22.8
BBW
0.0520
ATR14_n
0.0260
CCI20
57.8
VolChg1d
98.5%
ValChg1d
107.3%
OBV
1,497,086
OBV_Chg3d
127,893
2026-01-06
종가 905.00
RSI14 / RSI2 / RSI7
32.8 / 5.7 / 28.0
StochRSI K / D
18.1 / 28.7
MACD / Sig / Hist
-11.771 / -10.771 / -1.000
EMA20 / 60 / 120
931 / 961 / 983
ADX14 / ADX7
12.4 / 17.8
BBW
0.0516
ATR14_n
0.0220
CCI20
-169.5
VolChg1d
76.1%
ValChg1d
74.4%
OBV
1,157,995
OBV_Chg3d
-232,378
2026-01-02
종가 914.00
RSI14 / RSI2 / RSI7
36.1 / 16.9 / 33.8
StochRSI K / D
34.2 / 44.6
MACD / Sig / Hist
-10.262 / -10.458 / 0.196
EMA20 / 60 / 120
936 / 965 / 987
ADX14 / ADX7
13.3 / 20.5
BBW
0.0397
ATR14_n
0.0220
CCI20
-212.7
VolChg1d
97.0%
ValChg1d
95.7%
OBV
1,195,125
OBV_Chg3d
-135,112
