예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
한국무브넥스
010100
KOSPI
4,700.00
기준일: 2025-12-05
+630 (+15.48%)
전일 종가 대비
시장
KOSPI
최근 거래량
5,307,487
코드
010100
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 79.5 · 과열 (RSI2 99.6, RSI7 91.8)
추세 약함/조정 (ADX 21.2)
변동성 낮음 (~0%)
거래대금 상위 (약 249.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
79.5 / 99.6 / 91.8
RSI 79.5 · 과열 (RSI2 99.6, RSI7 91.8)
StochRSI (K/D)
100.0 / 99.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
63.48 / -31.59 / 95.07
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,899 / 3,974 / 4,076
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.2 / 45.3
추세 약함/조정 (ADX 21.2)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
4.05%
일 평균 변동폭 (가격 대비 비율)
CCI20
397.4
±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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 4,700.00 | 79.53 | 99.61 | 91.82 | 100.0 | 99.1 | 63.4800 | -31.5870 | 95.0670 | 3,899.04 | 3,974.38 | 4,076.40 | 21.2 | 45.3 | 0.2376 | 0.0405 | 397.4 | 1,091.9% | 1,276.4% | 8,640,710 | 5,965,459 |
| 2025-12-04 | 4,070.00 | 64.17 | 97.42 | 79.68 | 100.0 | 98.2 | -7.0822 | -55.3537 | 48.2715 | 3,814.73 | 3,949.79 | 4,065.92 | 17.7 | 38.1 | 0.1122 | 0.0338 | 223.5 | 109.4% | 117.4% | 3,333,223 | 536,606 |
| 2025-12-03 | 3,920.00 | 57.03 | 92.30 | 70.84 | 100.0 | 96.5 | -32.8969 | -67.4217 | 34.5248 | 3,787.86 | 3,946.99 | 4,078.84 | 16.5 | 33.6 | 0.0840 | 0.0346 | 147.2 | 75.2% | 80.8% | 209,997,605 | 323,908 |
| 2025-12-02 | 3,800.00 | 49.58 | 62.95 | 58.46 | 91.6 | 93.0 | -50.0945 | -76.0529 | 25.9585 | 3,773.95 | 3,947.90 | 4,081.51 | 16.1 | 31.1 | 0.0743 | 0.0354 | 115.5 | -47.8% | -48.1% | 209,784,939 | 349,659 |
| 2025-12-01 | 3,820.00 | 50.95 | 92.27 | 62.23 | 100.0 | 94.4 | -59.0980 | -82.5425 | 23.4445 | 3,771.21 | 3,952.91 | 4,086.24 | 15.9 | 28.8 | 0.0730 | 0.0350 | 136.9 | -2.4% | -2.1% | 209,906,305 | 560,760 |
| 2025-11-28 | 3,805.00 | 49.99 | 90.64 | 60.60 | 100.0 | 88.8 | -71.7666 | -88.4037 | 16.6371 | 3,766.07 | 3,957.42 | 4,090.71 | 15.7 | 26.1 | 0.0807 | 0.0342 | 91.1 | 165.7% | 171.0% | 209,673,697 | 482,278 |
| 2025-11-27 | 3,730.00 | 44.98 | 80.12 | 51.62 | 100.0 | 77.5 | -85.3651 | -92.5629 | 7.1978 | 3,761.97 | 3,962.59 | 4,095.51 | 15.8 | 24.0 | 0.0974 | 0.0336 | -34.2 | -41.8% | -40.5% | 209,435,280 | 156,214 |
| 2025-11-26 | 3,650.00 | 38.93 | 50.43 | 38.87 | 61.2 | 55.0 | -93.8438 | -94.3624 | 0.5186 | 3,765.34 | 3,970.47 | 4,101.66 | 16.4 | 27.7 | 0.1058 | 0.0347 | -93.9 | 75.9% | 78.3% | 209,345,545 | 6,553 |
| 2025-11-25 | 3,600.00 | 34.76 | 7.02 | 28.83 | 31.3 | 48.8 | -95.1551 | -94.4920 | -0.6631 | 3,777.48 | 3,981.33 | 4,109.25 | 15.8 | 26.0 | 0.1125 | 0.0362 | -93.8 | 46.3% | 42.9% | 209,191,419 | -208,210 |
| 2025-11-24 | 3,685.00 | 38.96 | 27.46 | 37.90 | 62.9 | 66.2 | -90.3540 | -94.3263 | 3.9723 | 3,796.16 | 3,994.26 | 4,117.81 | 15.4 | 24.6 | 0.1159 | 0.0355 | -63.0 | -1.2% | -1.6% | 209,279,066 | -30,870 |
| 2025-11-21 | 3,700.00 | 39.74 | 36.96 | 39.80 | 68.4 | 69.4 | -91.5662 | -95.3193 | 3.7531 | 3,807.86 | 4,004.74 | 4,125.08 | 15.5 | 25.3 | 0.1277 | 0.0359 | -66.1 | -32.4% | -33.2% | 209,338,992 | 111,496 |
| 2025-11-20 | 3,745.00 | 42.11 | 76.81 | 45.67 | 84.7 | 70.5 | -93.3089 | -96.2576 | 2.9488 | 3,819.21 | 4,015.07 | 4,132.22 | 15.4 | 25.5 | 0.1393 | 0.0362 | -55.6 | 8.8% | 10.6% | 209,399,629 | 92,134 |
| 2025-11-19 | 3,685.00 | 37.50 | 17.51 | 34.65 | 52.9 | 56.3 | -98.7577 | -96.9948 | -1.7629 | 3,827.02 | 4,024.23 | 4,138.73 | 15.4 | 26.4 | 0.1471 | 0.0375 | -88.6 | 3.1% | 3.2% | 209,309,936 | -88,456 |
| 2025-11-18 | 3,680.00 | 37.12 | 7.68 | 33.69 | 50.2 | 59.6 | -98.1669 | -96.5541 | -1.6128 | 3,841.97 | 4,035.73 | 4,146.36 | 14.8 | 23.8 | 0.1650 | 0.0383 | -88.6 | -12.0% | -12.8% | 209,227,496 | -270,187 |
| 2025-11-17 | 3,715.00 | 38.67 | 13.18 | 36.95 | 61.0 | 69.1 | -95.4758 | -96.1509 | 0.6751 | 3,859.02 | 4,047.79 | 4,154.20 | 14.2 | 20.7 | 0.1729 | 0.0378 | -69.2 | -8.5% | -9.6% | 209,307,495 | -190,188 |
2025-12-05
종가 4,700.00
RSI14 / RSI2 / RSI7
79.5 / 99.6 / 91.8
StochRSI K / D
100.0 / 99.1
MACD / Sig / Hist
63.480 / -31.587 / 95.067
EMA20 / 60 / 120
3,899 / 3,974 / 4,076
ADX14 / ADX7
21.2 / 45.3
BBW
0.2376
ATR14_n
0.0405
CCI20
397.4
VolChg1d
1,091.9%
ValChg1d
1,276.4%
OBV
8,640,710
OBV_Chg3d
5,965,459
2025-12-04
종가 4,070.00
RSI14 / RSI2 / RSI7
64.2 / 97.4 / 79.7
StochRSI K / D
100.0 / 98.2
MACD / Sig / Hist
-7.082 / -55.354 / 48.272
EMA20 / 60 / 120
3,815 / 3,950 / 4,066
ADX14 / ADX7
17.7 / 38.1
BBW
0.1122
ATR14_n
0.0338
CCI20
223.5
VolChg1d
109.4%
ValChg1d
117.4%
OBV
3,333,223
OBV_Chg3d
536,606
2025-12-03
종가 3,920.00
RSI14 / RSI2 / RSI7
57.0 / 92.3 / 70.8
StochRSI K / D
100.0 / 96.5
MACD / Sig / Hist
-32.897 / -67.422 / 34.525
EMA20 / 60 / 120
3,788 / 3,947 / 4,079
ADX14 / ADX7
16.5 / 33.6
BBW
0.0840
ATR14_n
0.0346
CCI20
147.2
VolChg1d
75.2%
ValChg1d
80.8%
OBV
209,997,605
OBV_Chg3d
323,908
2025-12-02
종가 3,800.00
RSI14 / RSI2 / RSI7
49.6 / 63.0 / 58.5
StochRSI K / D
91.6 / 93.0
MACD / Sig / Hist
-50.095 / -76.053 / 25.959
EMA20 / 60 / 120
3,774 / 3,948 / 4,082
ADX14 / ADX7
16.1 / 31.1
BBW
0.0743
ATR14_n
0.0354
CCI20
115.5
VolChg1d
-47.8%
ValChg1d
-48.1%
OBV
209,784,939
OBV_Chg3d
349,659
2025-12-01
종가 3,820.00
RSI14 / RSI2 / RSI7
51.0 / 92.3 / 62.2
StochRSI K / D
100.0 / 94.4
MACD / Sig / Hist
-59.098 / -82.543 / 23.445
EMA20 / 60 / 120
3,771 / 3,953 / 4,086
ADX14 / ADX7
15.9 / 28.8
BBW
0.0730
ATR14_n
0.0350
CCI20
136.9
VolChg1d
-2.4%
ValChg1d
-2.1%
OBV
209,906,305
OBV_Chg3d
560,760
2025-11-28
종가 3,805.00
RSI14 / RSI2 / RSI7
50.0 / 90.6 / 60.6
StochRSI K / D
100.0 / 88.8
MACD / Sig / Hist
-71.767 / -88.404 / 16.637
EMA20 / 60 / 120
3,766 / 3,957 / 4,091
ADX14 / ADX7
15.7 / 26.1
BBW
0.0807
ATR14_n
0.0342
CCI20
91.1
VolChg1d
165.7%
ValChg1d
171.0%
OBV
209,673,697
OBV_Chg3d
482,278
2025-11-27
종가 3,730.00
RSI14 / RSI2 / RSI7
45.0 / 80.1 / 51.6
StochRSI K / D
100.0 / 77.5
MACD / Sig / Hist
-85.365 / -92.563 / 7.198
EMA20 / 60 / 120
3,762 / 3,963 / 4,096
ADX14 / ADX7
15.8 / 24.0
BBW
0.0974
ATR14_n
0.0336
CCI20
-34.2
VolChg1d
-41.8%
ValChg1d
-40.5%
OBV
209,435,280
OBV_Chg3d
156,214
2025-11-26
종가 3,650.00
RSI14 / RSI2 / RSI7
38.9 / 50.4 / 38.9
StochRSI K / D
61.2 / 55.0
MACD / Sig / Hist
-93.844 / -94.362 / 0.519
EMA20 / 60 / 120
3,765 / 3,970 / 4,102
ADX14 / ADX7
16.4 / 27.7
BBW
0.1058
ATR14_n
0.0347
CCI20
-93.9
VolChg1d
75.9%
ValChg1d
78.3%
OBV
209,345,545
OBV_Chg3d
6,553
2025-11-25
종가 3,600.00
RSI14 / RSI2 / RSI7
34.8 / 7.0 / 28.8
StochRSI K / D
31.3 / 48.8
MACD / Sig / Hist
-95.155 / -94.492 / -0.663
EMA20 / 60 / 120
3,777 / 3,981 / 4,109
ADX14 / ADX7
15.8 / 26.0
BBW
0.1125
ATR14_n
0.0362
CCI20
-93.8
VolChg1d
46.3%
ValChg1d
42.9%
OBV
209,191,419
OBV_Chg3d
-208,210
2025-11-24
종가 3,685.00
RSI14 / RSI2 / RSI7
39.0 / 27.5 / 37.9
StochRSI K / D
62.9 / 66.2
MACD / Sig / Hist
-90.354 / -94.326 / 3.972
EMA20 / 60 / 120
3,796 / 3,994 / 4,118
ADX14 / ADX7
15.4 / 24.6
BBW
0.1159
ATR14_n
0.0355
CCI20
-63.0
VolChg1d
-1.2%
ValChg1d
-1.6%
OBV
209,279,066
OBV_Chg3d
-30,870
2025-11-21
종가 3,700.00
RSI14 / RSI2 / RSI7
39.7 / 37.0 / 39.8
StochRSI K / D
68.4 / 69.4
MACD / Sig / Hist
-91.566 / -95.319 / 3.753
EMA20 / 60 / 120
3,808 / 4,005 / 4,125
ADX14 / ADX7
15.5 / 25.3
BBW
0.1277
ATR14_n
0.0359
CCI20
-66.1
VolChg1d
-32.4%
ValChg1d
-33.2%
OBV
209,338,992
OBV_Chg3d
111,496
2025-11-20
종가 3,745.00
RSI14 / RSI2 / RSI7
42.1 / 76.8 / 45.7
StochRSI K / D
84.7 / 70.5
MACD / Sig / Hist
-93.309 / -96.258 / 2.949
EMA20 / 60 / 120
3,819 / 4,015 / 4,132
ADX14 / ADX7
15.4 / 25.5
BBW
0.1393
ATR14_n
0.0362
CCI20
-55.6
VolChg1d
8.8%
ValChg1d
10.6%
OBV
209,399,629
OBV_Chg3d
92,134
2025-11-19
종가 3,685.00
RSI14 / RSI2 / RSI7
37.5 / 17.5 / 34.7
StochRSI K / D
52.9 / 56.3
MACD / Sig / Hist
-98.758 / -96.995 / -1.763
EMA20 / 60 / 120
3,827 / 4,024 / 4,139
ADX14 / ADX7
15.4 / 26.4
BBW
0.1471
ATR14_n
0.0375
CCI20
-88.6
VolChg1d
3.1%
ValChg1d
3.2%
OBV
209,309,936
OBV_Chg3d
-88,456
2025-11-18
종가 3,680.00
RSI14 / RSI2 / RSI7
37.1 / 7.7 / 33.7
StochRSI K / D
50.2 / 59.6
MACD / Sig / Hist
-98.167 / -96.554 / -1.613
EMA20 / 60 / 120
3,842 / 4,036 / 4,146
ADX14 / ADX7
14.8 / 23.8
BBW
0.1650
ATR14_n
0.0383
CCI20
-88.6
VolChg1d
-12.0%
ValChg1d
-12.8%
OBV
209,227,496
OBV_Chg3d
-270,187
2025-11-17
종가 3,715.00
RSI14 / RSI2 / RSI7
38.7 / 13.2 / 37.0
StochRSI K / D
61.0 / 69.1
MACD / Sig / Hist
-95.476 / -96.151 / 0.675
EMA20 / 60 / 120
3,859 / 4,048 / 4,154
ADX14 / ADX7
14.2 / 20.7
BBW
0.1729
ATR14_n
0.0378
CCI20
-69.2
VolChg1d
-8.5%
ValChg1d
-9.6%
OBV
209,307,495
OBV_Chg3d
-190,188
