예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
현대모비스
012330
KOSPI
362,500.00
기준일: 2025-12-05
+15000 (+4.32%)
전일 종가 대비
시장
KOSPI
최근 거래량
620,006
코드
012330
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 79.6 · 과열 (RSI2 98.8, RSI7 89.9)
추세 양호 (ADX 23)
변동성 낮음 (~0%)
거래대금 상위 (약 2,247.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
79.6 / 98.8 / 89.9
RSI 79.6 · 과열 (RSI2 98.8, RSI7 89.9)
StochRSI (K/D)
100.0 / 98.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
9,499.69 / 2,749.48 / 6,750.20
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
312,435 / 304,892 / 297,165
단기·중기·장기 이동평균 구조
ADX14 / ADX7
23.0 / 49.6
추세 양호 (ADX 23)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.01%
일 평균 변동폭 (가격 대비 비율)
CCI20
307.8
±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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 362,500.00 | 79.61 | 98.81 | 89.92 | 100.0 | 98.9 | 9,499.6859 | 2,749.4839 | 6,750.2020 | 312,435.21 | 304,891.99 | 297,165.35 | 23.0 | 49.6 | 0.2376 | 0.0301 | 307.8 | -24.6% | -21.4% | 4,911,668 | 1,650,318 |
| 2025-12-04 | 347,500.00 | 75.84 | 97.76 | 86.88 | 100.0 | 97.7 | 5,877.1164 | 1,061.9334 | 4,815.1830 | 307,165.23 | 302,939.18 | 296,067.29 | 19.6 | 43.3 | 0.1718 | 0.0297 | 327.3 | 295.3% | 330.0% | 4,291,662 | 1,320,555 |
| 2025-12-03 | 319,500.00 | 64.44 | 87.25 | 74.67 | 100.0 | 95.5 | 2,695.0393 | -142.0806 | 2,837.1200 | 302,919.47 | 301,473.33 | 295,288.12 | 16.4 | 36.4 | 0.1049 | 0.0272 | 241.2 | -28.3% | -27.8% | -749,257 | 358,027 |
| 2025-12-02 | 317,000.00 | 62.99 | 83.88 | 72.73 | 100.0 | 90.9 | 1,445.4358 | -851.3606 | 2,296.7964 | 301,174.15 | 300,862.26 | 294,881.20 | 14.7 | 31.4 | 0.0909 | 0.0272 | 228.5 | 107.0% | 116.2% | -957,263 | 413,457 |
| 2025-12-01 | 303,500.00 | 53.49 | 43.64 | 57.71 | 68.4 | 81.8 | 84.0083 | -1,425.5597 | 1,509.5680 | 299,508.28 | 300,315.22 | 294,509.45 | 13.4 | 26.7 | 0.0698 | 0.0271 | 151.7 | -46.8% | -47.8% | -1,247,506 | 353,029 |
| 2025-11-28 | 309,500.00 | 59.83 | 98.05 | 73.03 | 100.0 | 95.2 | -280.3449 | -1,802.9517 | 1,522.6069 | 299,088.09 | 300,207.26 | 294,358.35 | 12.8 | 23.5 | 0.0673 | 0.0267 | 225.9 | 14.6% | 16.5% | -1,107,284 | 625,921 |
| 2025-11-27 | 304,500.00 | 55.77 | 95.94 | 66.72 | 100.0 | 90.4 | -1,352.2233 | -2,183.6035 | 831.3802 | 297,992.10 | 299,892.25 | 294,103.87 | 12.1 | 19.8 | 0.0800 | 0.0259 | 100.8 | 73.2% | 77.0% | -1,370,720 | 362,485 |
| 2025-11-26 | 298,000.00 | 49.64 | 86.34 | 54.98 | 100.0 | 80.8 | -2,191.5703 | -2,391.4485 | 199.8782 | 297,307.06 | 299,736.05 | 293,929.14 | 12.5 | 19.0 | 0.0824 | 0.0261 | -4.3 | 27.2% | 29.1% | -1,600,535 | -68,265 |
| 2025-11-25 | 293,500.00 | 44.71 | 25.28 | 43.06 | 54.9 | 61.6 | -2,569.1867 | -2,441.4181 | -127.7687 | 297,234.12 | 299,794.90 | 293,860.73 | 12.6 | 20.0 | 0.0867 | 0.0271 | -54.4 | -48.1% | -48.1% | -1,733,205 | -200,935 |
| 2025-11-24 | 293,500.00 | 44.71 | 25.28 | 43.06 | 65.4 | 68.3 | -2,555.6108 | -2,409.4759 | -146.1350 | 297,627.19 | 300,008.29 | 293,866.79 | 12.4 | 19.6 | 0.0878 | 0.0276 | -43.5 | 48.2% | 47.0% | -1,733,205 | -59,690 |
| 2025-11-21 | 296,000.00 | 46.91 | 66.72 | 48.28 | 84.1 | 71.2 | -2,501.1105 | -2,372.9421 | -128.1684 | 298,061.63 | 300,228.91 | 293,872.95 | 12.4 | 20.2 | 0.0886 | 0.0277 | -61.4 | -4.0% | -4.0% | -1,532,270 | 290,480 |
| 2025-11-20 | 296,000.00 | 46.91 | 66.72 | 48.28 | 84.1 | 58.2 | -2,649.7140 | -2,340.9000 | -308.8139 | 298,278.64 | 300,372.26 | 293,837.20 | 11.9 | 18.3 | 0.0912 | 0.0281 | -38.9 | -5.4% | -5.2% | -1,532,270 | 190,261 |
| 2025-11-19 | 295,500.00 | 46.45 | 63.75 | 47.34 | 40.5 | 32.4 | -2,800.8447 | -2,263.6966 | -537.1482 | 298,518.50 | 300,520.48 | 293,800.85 | 12.1 | 19.0 | 0.0925 | 0.0291 | -70.3 | 48.9% | 52.5% | -1,673,515 | -83,427 |
| 2025-11-18 | 288,500.00 | 39.75 | 3.40 | 32.71 | 11.8 | 24.3 | -2,902.0939 | -2,129.4095 | -772.6843 | 298,836.24 | 300,690.66 | 293,772.30 | 12.0 | 18.3 | 0.1006 | 0.0297 | -112.4 | -24.3% | -25.8% | -1,822,750 | -389,584 |
| 2025-11-17 | 294,000.00 | 43.75 | 9.81 | 40.24 | 28.9 | 36.8 | -2,276.3850 | -1,936.2384 | -340.1466 | 299,924.26 | 301,103.90 | 293,860.91 | 11.5 | 16.0 | 0.0954 | 0.0293 | -79.7 | -15.6% | -16.7% | -1,722,531 | -289,365 |
2025-12-05
종가 362,500.00
RSI14 / RSI2 / RSI7
79.6 / 98.8 / 89.9
StochRSI K / D
100.0 / 98.9
MACD / Sig / Hist
9,499.686 / 2,749.484 / 6,750.202
EMA20 / 60 / 120
312,435 / 304,892 / 297,165
ADX14 / ADX7
23.0 / 49.6
BBW
0.2376
ATR14_n
0.0301
CCI20
307.8
VolChg1d
-24.6%
ValChg1d
-21.4%
OBV
4,911,668
OBV_Chg3d
1,650,318
2025-12-04
종가 347,500.00
RSI14 / RSI2 / RSI7
75.8 / 97.8 / 86.9
StochRSI K / D
100.0 / 97.7
MACD / Sig / Hist
5,877.116 / 1,061.933 / 4,815.183
EMA20 / 60 / 120
307,165 / 302,939 / 296,067
ADX14 / ADX7
19.6 / 43.3
BBW
0.1718
ATR14_n
0.0297
CCI20
327.3
VolChg1d
295.3%
ValChg1d
330.0%
OBV
4,291,662
OBV_Chg3d
1,320,555
2025-12-03
종가 319,500.00
RSI14 / RSI2 / RSI7
64.4 / 87.3 / 74.7
StochRSI K / D
100.0 / 95.5
MACD / Sig / Hist
2,695.039 / -142.081 / 2,837.120
EMA20 / 60 / 120
302,919 / 301,473 / 295,288
ADX14 / ADX7
16.4 / 36.4
BBW
0.1049
ATR14_n
0.0272
CCI20
241.2
VolChg1d
-28.3%
ValChg1d
-27.8%
OBV
-749,257
OBV_Chg3d
358,027
2025-12-02
종가 317,000.00
RSI14 / RSI2 / RSI7
63.0 / 83.9 / 72.7
StochRSI K / D
100.0 / 90.9
MACD / Sig / Hist
1,445.436 / -851.361 / 2,296.796
EMA20 / 60 / 120
301,174 / 300,862 / 294,881
ADX14 / ADX7
14.7 / 31.4
BBW
0.0909
ATR14_n
0.0272
CCI20
228.5
VolChg1d
107.0%
ValChg1d
116.2%
OBV
-957,263
OBV_Chg3d
413,457
2025-12-01
종가 303,500.00
RSI14 / RSI2 / RSI7
53.5 / 43.6 / 57.7
StochRSI K / D
68.4 / 81.8
MACD / Sig / Hist
84.008 / -1,425.560 / 1,509.568
EMA20 / 60 / 120
299,508 / 300,315 / 294,509
ADX14 / ADX7
13.4 / 26.7
BBW
0.0698
ATR14_n
0.0271
CCI20
151.7
VolChg1d
-46.8%
ValChg1d
-47.8%
OBV
-1,247,506
OBV_Chg3d
353,029
2025-11-28
종가 309,500.00
RSI14 / RSI2 / RSI7
59.8 / 98.1 / 73.0
StochRSI K / D
100.0 / 95.2
MACD / Sig / Hist
-280.345 / -1,802.952 / 1,522.607
EMA20 / 60 / 120
299,088 / 300,207 / 294,358
ADX14 / ADX7
12.8 / 23.5
BBW
0.0673
ATR14_n
0.0267
CCI20
225.9
VolChg1d
14.6%
ValChg1d
16.5%
OBV
-1,107,284
OBV_Chg3d
625,921
2025-11-27
종가 304,500.00
RSI14 / RSI2 / RSI7
55.8 / 95.9 / 66.7
StochRSI K / D
100.0 / 90.4
MACD / Sig / Hist
-1,352.223 / -2,183.604 / 831.380
EMA20 / 60 / 120
297,992 / 299,892 / 294,104
ADX14 / ADX7
12.1 / 19.8
BBW
0.0800
ATR14_n
0.0259
CCI20
100.8
VolChg1d
73.2%
ValChg1d
77.0%
OBV
-1,370,720
OBV_Chg3d
362,485
2025-11-26
종가 298,000.00
RSI14 / RSI2 / RSI7
49.6 / 86.3 / 55.0
StochRSI K / D
100.0 / 80.8
MACD / Sig / Hist
-2,191.570 / -2,391.449 / 199.878
EMA20 / 60 / 120
297,307 / 299,736 / 293,929
ADX14 / ADX7
12.5 / 19.0
BBW
0.0824
ATR14_n
0.0261
CCI20
-4.3
VolChg1d
27.2%
ValChg1d
29.1%
OBV
-1,600,535
OBV_Chg3d
-68,265
2025-11-25
종가 293,500.00
RSI14 / RSI2 / RSI7
44.7 / 25.3 / 43.1
StochRSI K / D
54.9 / 61.6
MACD / Sig / Hist
-2,569.187 / -2,441.418 / -127.769
EMA20 / 60 / 120
297,234 / 299,795 / 293,861
ADX14 / ADX7
12.6 / 20.0
BBW
0.0867
ATR14_n
0.0271
CCI20
-54.4
VolChg1d
-48.1%
ValChg1d
-48.1%
OBV
-1,733,205
OBV_Chg3d
-200,935
2025-11-24
종가 293,500.00
RSI14 / RSI2 / RSI7
44.7 / 25.3 / 43.1
StochRSI K / D
65.4 / 68.3
MACD / Sig / Hist
-2,555.611 / -2,409.476 / -146.135
EMA20 / 60 / 120
297,627 / 300,008 / 293,867
ADX14 / ADX7
12.4 / 19.6
BBW
0.0878
ATR14_n
0.0276
CCI20
-43.5
VolChg1d
48.2%
ValChg1d
47.0%
OBV
-1,733,205
OBV_Chg3d
-59,690
2025-11-21
종가 296,000.00
RSI14 / RSI2 / RSI7
46.9 / 66.7 / 48.3
StochRSI K / D
84.1 / 71.2
MACD / Sig / Hist
-2,501.111 / -2,372.942 / -128.168
EMA20 / 60 / 120
298,062 / 300,229 / 293,873
ADX14 / ADX7
12.4 / 20.2
BBW
0.0886
ATR14_n
0.0277
CCI20
-61.4
VolChg1d
-4.0%
ValChg1d
-4.0%
OBV
-1,532,270
OBV_Chg3d
290,480
2025-11-20
종가 296,000.00
RSI14 / RSI2 / RSI7
46.9 / 66.7 / 48.3
StochRSI K / D
84.1 / 58.2
MACD / Sig / Hist
-2,649.714 / -2,340.900 / -308.814
EMA20 / 60 / 120
298,279 / 300,372 / 293,837
ADX14 / ADX7
11.9 / 18.3
BBW
0.0912
ATR14_n
0.0281
CCI20
-38.9
VolChg1d
-5.4%
ValChg1d
-5.2%
OBV
-1,532,270
OBV_Chg3d
190,261
2025-11-19
종가 295,500.00
RSI14 / RSI2 / RSI7
46.5 / 63.8 / 47.3
StochRSI K / D
40.5 / 32.4
MACD / Sig / Hist
-2,800.845 / -2,263.697 / -537.148
EMA20 / 60 / 120
298,518 / 300,520 / 293,801
ADX14 / ADX7
12.1 / 19.0
BBW
0.0925
ATR14_n
0.0291
CCI20
-70.3
VolChg1d
48.9%
ValChg1d
52.5%
OBV
-1,673,515
OBV_Chg3d
-83,427
2025-11-18
종가 288,500.00
RSI14 / RSI2 / RSI7
39.8 / 3.4 / 32.7
StochRSI K / D
11.8 / 24.3
MACD / Sig / Hist
-2,902.094 / -2,129.410 / -772.684
EMA20 / 60 / 120
298,836 / 300,691 / 293,772
ADX14 / ADX7
12.0 / 18.3
BBW
0.1006
ATR14_n
0.0297
CCI20
-112.4
VolChg1d
-24.3%
ValChg1d
-25.8%
OBV
-1,822,750
OBV_Chg3d
-389,584
2025-11-17
종가 294,000.00
RSI14 / RSI2 / RSI7
43.8 / 9.8 / 40.2
StochRSI K / D
28.9 / 36.8
MACD / Sig / Hist
-2,276.385 / -1,936.238 / -340.147
EMA20 / 60 / 120
299,924 / 301,104 / 293,861
ADX14 / ADX7
11.5 / 16.0
BBW
0.0954
ATR14_n
0.0293
CCI20
-79.7
VolChg1d
-15.6%
ValChg1d
-16.7%
OBV
-1,722,531
OBV_Chg3d
-289,365
