예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
한국무브넥스
010100
KOSPI
6,460.00
기준일: 2026-01-23
-320 (-4.72%)
전일 종가 대비
시장
KOSPI
최근 거래량
1,478,154
코드
010100
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 65 · 강한 모멘텀 (RSI2 27.1, RSI7 61.3)
추세 강함 (ADX 57.9)
변동성 낮음 (~0%)
거래대금 양호 (약 95.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
65.0 / 27.1 / 61.3
RSI 65 · 강한 모멘텀 (RSI2 27.1, RSI7 61.3)
StochRSI (K/D)
46.8 / 64.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
625.96 / 464.82 / 161.14
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,624 / 4,814 / 4,558
단기·중기·장기 이동평균 구조
ADX14 / ADX7
57.9 / 69.4
추세 강함 (ADX 57.9)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
9.23%
일 평균 변동폭 (가격 대비 비율)
CCI20
114.9
±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.
62.5%
상승 비율
37.5%
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 | 6,460.00 | 65.04 | 27.13 | 61.34 | 46.8 | 64.3 | 625.9564 | 464.8206 | 161.1358 | 5,623.67 | 4,813.67 | 4,558.34 | 57.9 | 69.4 | 0.6746 | 0.0923 | 114.9 | -62.9% | -64.7% | 30,775,165 | 129,334 |
| 2026-01-22 | 6,780.00 | 70.90 | 46.49 | 70.31 | 66.9 | 81.8 | 632.6384 | 424.5367 | 208.1017 | 5,535.63 | 4,757.86 | 4,526.38 | 57.5 | 70.9 | 0.6766 | 0.0873 | 175.6 | -28.8% | -33.3% | 32,253,319 | 9,441,777 |
| 2026-01-21 | 7,240.00 | 80.57 | 95.44 | 85.75 | 100.0 | 96.7 | 599.3832 | 372.5113 | 226.8719 | 5,404.65 | 4,689.31 | 4,488.51 | 55.8 | 68.7 | 0.6435 | 0.0753 | 203.8 | -28.6% | -24.6% | 36,236,968 | 25,484,760 |
| 2026-01-20 | 6,850.00 | 78.23 | 91.77 | 83.04 | 100.0 | 93.3 | 501.3790 | 315.7878 | 185.5912 | 5,211.45 | 4,604.09 | 4,453.70 | 54.3 | 66.7 | 0.5532 | 0.0750 | 247.6 | -35.0% | -34.3% | 30,396,800 | 16,986,673 |
| 2026-01-19 | 6,770.00 | 77.72 | 91.02 | 82.46 | 100.0 | 86.7 | 408.7135 | 269.3940 | 139.3195 | 5,038.97 | 4,526.96 | 4,403.94 | 52.3 | 63.2 | 0.4650 | 0.0712 | 219.0 | 314.8% | 439.1% | 22,556,478 | 10,344,972 |
| 2026-01-16 | 5,210.00 | 61.26 | 25.87 | 58.49 | 50.5 | 73.3 | 292.6481 | 234.5820 | 58.0661 | 4,856.76 | 4,446.54 | 4,322.54 | 50.7 | 60.1 | 0.3199 | 0.0765 | 128.1 | 143.8% | 130.1% | 11,969,358 | 407,136 |
| 2026-01-15 | 5,520.00 | 70.94 | 92.77 | 76.22 | 100.0 | 96.0 | 299.0718 | 220.0654 | 79.0063 | 4,819.57 | 4,420.66 | 4,307.63 | 49.8 | 59.3 | 0.3188 | 0.0690 | 169.8 | -43.8% | -43.0% | 14,876,308 | 844,550 |
| 2026-01-14 | 5,440.00 | 69.79 | 89.15 | 74.51 | 100.0 | 92.1 | 271.3569 | 200.3138 | 71.0430 | 4,745.85 | 4,383.39 | 4,287.25 | 49.3 | 59.7 | 0.2843 | 0.0713 | 200.0 | -14.1% | -12.3% | 13,683,720 | 6,718,042 |
| 2026-01-13 | 5,330.00 | 68.19 | 83.45 | 72.15 | 94.8 | 84.2 | 240.1789 | 182.5499 | 57.6290 | 4,672.78 | 4,348.29 | 4,274.42 | 48.7 | 60.2 | 0.2474 | 0.0693 | 246.7 | -65.1% | -65.3% | 11,291,879 | 7,502,160 |
| 2026-01-12 | 5,360.00 | 69.12 | 89.89 | 73.75 | 100.0 | 73.5 | 208.0874 | 168.1336 | 39.9538 | 4,603.60 | 4,317.00 | 4,274.82 | 47.1 | 57.4 | 0.2108 | 0.0679 | 300.6 | 143.2% | 166.0% | 13,993,909 | 9,387,953 |
| 2026-01-09 | 4,900.00 | 61.72 | 75.23 | 62.99 | 70.5 | 47.0 | 161.0555 | 158.1488 | 2.9067 | 4,523.97 | 4,280.76 | 4,248.15 | 45.4 | 54.0 | 0.1471 | 0.0646 | 121.9 | 397.8% | 446.9% | 7,236,066 | 3,480,180 |
| 2026-01-08 | 4,460.00 | 51.37 | 19.37 | 44.24 | 0.0 | 23.5 | 145.5164 | 157.4221 | -11.9058 | 4,484.39 | 4,259.77 | 4,237.20 | 44.8 | 53.9 | 0.1279 | 0.0640 | 19.3 | -49.6% | -52.4% | 4,330,450 | -166,620 |
| 2026-01-07 | 4,720.00 | 60.31 | 58.08 | 59.50 | 47.2 | 47.1 | 168.3662 | 160.3986 | 7.9677 | 4,486.96 | 4,252.98 | 4,233.45 | 45.0 | 57.5 | 0.1288 | 0.0594 | 97.9 | 56.3% | 59.7% | 4,914,193 | 1,699,446 |
| 2026-01-06 | 4,620.00 | 57.68 | 31.92 | 54.31 | 21.3 | 47.0 | 168.6064 | 158.4024 | 10.2040 | 4,462.43 | 4,238.10 | 4,233.99 | 44.0 | 56.2 | 0.1277 | 0.0598 | 100.9 | -42.2% | -44.7% | 3,506,081 | 1,112,807 |
| 2026-01-02 | 4,675.00 | 62.32 | 67.42 | 63.44 | 60.8 | 53.0 | 163.4640 | 150.6518 | 12.8122 | 4,405.93 | 4,205.00 | 4,218.81 | 41.8 | 53.1 | 0.1779 | 0.0511 | 102.2 | -34.5% | -34.1% | 3,070,533 | 760,377 |
2026-01-23
종가 6,460.00
RSI14 / RSI2 / RSI7
65.0 / 27.1 / 61.3
StochRSI K / D
46.8 / 64.3
MACD / Sig / Hist
625.956 / 464.821 / 161.136
EMA20 / 60 / 120
5,624 / 4,814 / 4,558
ADX14 / ADX7
57.9 / 69.4
BBW
0.6746
ATR14_n
0.0923
CCI20
114.9
VolChg1d
-62.9%
ValChg1d
-64.7%
OBV
30,775,165
OBV_Chg3d
129,334
2026-01-22
종가 6,780.00
RSI14 / RSI2 / RSI7
70.9 / 46.5 / 70.3
StochRSI K / D
66.9 / 81.8
MACD / Sig / Hist
632.638 / 424.537 / 208.102
EMA20 / 60 / 120
5,536 / 4,758 / 4,526
ADX14 / ADX7
57.5 / 70.9
BBW
0.6766
ATR14_n
0.0873
CCI20
175.6
VolChg1d
-28.8%
ValChg1d
-33.3%
OBV
32,253,319
OBV_Chg3d
9,441,777
2026-01-21
종가 7,240.00
RSI14 / RSI2 / RSI7
80.6 / 95.4 / 85.8
StochRSI K / D
100.0 / 96.7
MACD / Sig / Hist
599.383 / 372.511 / 226.872
EMA20 / 60 / 120
5,405 / 4,689 / 4,489
ADX14 / ADX7
55.8 / 68.7
BBW
0.6435
ATR14_n
0.0753
CCI20
203.8
VolChg1d
-28.6%
ValChg1d
-24.6%
OBV
36,236,968
OBV_Chg3d
25,484,760
2026-01-20
종가 6,850.00
RSI14 / RSI2 / RSI7
78.2 / 91.8 / 83.0
StochRSI K / D
100.0 / 93.3
MACD / Sig / Hist
501.379 / 315.788 / 185.591
EMA20 / 60 / 120
5,211 / 4,604 / 4,454
ADX14 / ADX7
54.3 / 66.7
BBW
0.5532
ATR14_n
0.0750
CCI20
247.6
VolChg1d
-35.0%
ValChg1d
-34.3%
OBV
30,396,800
OBV_Chg3d
16,986,673
2026-01-19
종가 6,770.00
RSI14 / RSI2 / RSI7
77.7 / 91.0 / 82.5
StochRSI K / D
100.0 / 86.7
MACD / Sig / Hist
408.714 / 269.394 / 139.320
EMA20 / 60 / 120
5,039 / 4,527 / 4,404
ADX14 / ADX7
52.3 / 63.2
BBW
0.4650
ATR14_n
0.0712
CCI20
219.0
VolChg1d
314.8%
ValChg1d
439.1%
OBV
22,556,478
OBV_Chg3d
10,344,972
2026-01-16
종가 5,210.00
RSI14 / RSI2 / RSI7
61.3 / 25.9 / 58.5
StochRSI K / D
50.5 / 73.3
MACD / Sig / Hist
292.648 / 234.582 / 58.066
EMA20 / 60 / 120
4,857 / 4,447 / 4,323
ADX14 / ADX7
50.7 / 60.1
BBW
0.3199
ATR14_n
0.0765
CCI20
128.1
VolChg1d
143.8%
ValChg1d
130.1%
OBV
11,969,358
OBV_Chg3d
407,136
2026-01-15
종가 5,520.00
RSI14 / RSI2 / RSI7
70.9 / 92.8 / 76.2
StochRSI K / D
100.0 / 96.0
MACD / Sig / Hist
299.072 / 220.065 / 79.006
EMA20 / 60 / 120
4,820 / 4,421 / 4,308
ADX14 / ADX7
49.8 / 59.3
BBW
0.3188
ATR14_n
0.0690
CCI20
169.8
VolChg1d
-43.8%
ValChg1d
-43.0%
OBV
14,876,308
OBV_Chg3d
844,550
2026-01-14
종가 5,440.00
RSI14 / RSI2 / RSI7
69.8 / 89.2 / 74.5
StochRSI K / D
100.0 / 92.1
MACD / Sig / Hist
271.357 / 200.314 / 71.043
EMA20 / 60 / 120
4,746 / 4,383 / 4,287
ADX14 / ADX7
49.3 / 59.7
BBW
0.2843
ATR14_n
0.0713
CCI20
200.0
VolChg1d
-14.1%
ValChg1d
-12.3%
OBV
13,683,720
OBV_Chg3d
6,718,042
2026-01-13
종가 5,330.00
RSI14 / RSI2 / RSI7
68.2 / 83.5 / 72.2
StochRSI K / D
94.8 / 84.2
MACD / Sig / Hist
240.179 / 182.550 / 57.629
EMA20 / 60 / 120
4,673 / 4,348 / 4,274
ADX14 / ADX7
48.7 / 60.2
BBW
0.2474
ATR14_n
0.0693
CCI20
246.7
VolChg1d
-65.1%
ValChg1d
-65.3%
OBV
11,291,879
OBV_Chg3d
7,502,160
2026-01-12
종가 5,360.00
RSI14 / RSI2 / RSI7
69.1 / 89.9 / 73.8
StochRSI K / D
100.0 / 73.5
MACD / Sig / Hist
208.087 / 168.134 / 39.954
EMA20 / 60 / 120
4,604 / 4,317 / 4,275
ADX14 / ADX7
47.1 / 57.4
BBW
0.2108
ATR14_n
0.0679
CCI20
300.6
VolChg1d
143.2%
ValChg1d
166.0%
OBV
13,993,909
OBV_Chg3d
9,387,953
2026-01-09
종가 4,900.00
RSI14 / RSI2 / RSI7
61.7 / 75.2 / 63.0
StochRSI K / D
70.5 / 47.0
MACD / Sig / Hist
161.056 / 158.149 / 2.907
EMA20 / 60 / 120
4,524 / 4,281 / 4,248
ADX14 / ADX7
45.4 / 54.0
BBW
0.1471
ATR14_n
0.0646
CCI20
121.9
VolChg1d
397.8%
ValChg1d
446.9%
OBV
7,236,066
OBV_Chg3d
3,480,180
2026-01-08
종가 4,460.00
RSI14 / RSI2 / RSI7
51.4 / 19.4 / 44.2
StochRSI K / D
0.0 / 23.5
MACD / Sig / Hist
145.516 / 157.422 / -11.906
EMA20 / 60 / 120
4,484 / 4,260 / 4,237
ADX14 / ADX7
44.8 / 53.9
BBW
0.1279
ATR14_n
0.0640
CCI20
19.3
VolChg1d
-49.6%
ValChg1d
-52.4%
OBV
4,330,450
OBV_Chg3d
-166,620
2026-01-07
종가 4,720.00
RSI14 / RSI2 / RSI7
60.3 / 58.1 / 59.5
StochRSI K / D
47.2 / 47.1
MACD / Sig / Hist
168.366 / 160.399 / 7.968
EMA20 / 60 / 120
4,487 / 4,253 / 4,233
ADX14 / ADX7
45.0 / 57.5
BBW
0.1288
ATR14_n
0.0594
CCI20
97.9
VolChg1d
56.3%
ValChg1d
59.7%
OBV
4,914,193
OBV_Chg3d
1,699,446
2026-01-06
종가 4,620.00
RSI14 / RSI2 / RSI7
57.7 / 31.9 / 54.3
StochRSI K / D
21.3 / 47.0
MACD / Sig / Hist
168.606 / 158.402 / 10.204
EMA20 / 60 / 120
4,462 / 4,238 / 4,234
ADX14 / ADX7
44.0 / 56.2
BBW
0.1277
ATR14_n
0.0598
CCI20
100.9
VolChg1d
-42.2%
ValChg1d
-44.7%
OBV
3,506,081
OBV_Chg3d
1,112,807
2026-01-02
종가 4,675.00
RSI14 / RSI2 / RSI7
62.3 / 67.4 / 63.4
StochRSI K / D
60.8 / 53.0
MACD / Sig / Hist
163.464 / 150.652 / 12.812
EMA20 / 60 / 120
4,406 / 4,205 / 4,219
ADX14 / ADX7
41.8 / 53.1
BBW
0.1779
ATR14_n
0.0511
CCI20
102.2
VolChg1d
-34.5%
ValChg1d
-34.1%
OBV
3,070,533
OBV_Chg3d
760,377
