예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
엠케이전자
033160
KOSDAQ
9,440.00
기준일: 2026-01-23
+330 (+3.62%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
2,171,126
코드
033160
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.4 · 강한 모멘텀 (RSI2 88.1, RSI7 70.9)
추세 강함 (ADX 26.3)
변동성 낮음 (~0%)
거래대금 상위 (약 205.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.4 / 88.1 / 70.9
RSI 64.4 · 강한 모멘텀 (RSI2 88.1, RSI7 70.9)
StochRSI (K/D)
100.0 / 84.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
170.51 / 88.48 / 82.03
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
8,770 / 8,690 / 8,618
단기·중기·장기 이동평균 구조
ADX14 / ADX7
26.3 / 46.3
추세 강함 (ADX 26.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.92%
일 평균 변동폭 (가격 대비 비율)
CCI20
228.9
±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.
90%
상승 비율
10%
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 | 9,440.00 | 64.39 | 88.13 | 70.93 | 100.0 | 84.1 | 170.5107 | 88.4796 | 82.0310 | 8,770.13 | 8,690.44 | 8,617.83 | 26.3 | 46.3 | 0.1572 | 0.0492 | 228.9 | 386.8% | 404.5% | 8,844,571 | 2,079,250 |
| 2026-01-22 | 9,110.00 | 59.43 | 71.99 | 63.25 | 76.7 | 68.1 | 128.5894 | 67.9719 | 60.6175 | 8,699.61 | 8,665.03 | 8,604.01 | 23.7 | 42.1 | 0.1431 | 0.0475 | 126.9 | -17.1% | -14.7% | 6,673,445 | -1,081,929 |
| 2026-01-21 | 8,850.00 | 54.83 | 39.70 | 55.26 | 45.9 | 59.6 | 106.8122 | 52.8175 | 53.9947 | 8,656.41 | 8,649.95 | 8,595.51 | 21.9 | 39.7 | 0.1354 | 0.0498 | 48.8 | -45.7% | -46.6% | 6,227,484 | 4,305,776 |
| 2026-01-20 | 9,000.00 | 58.37 | 59.47 | 61.92 | 69.6 | 73.3 | 103.9299 | 39.3104 | 64.6195 | 8,636.04 | 8,645.07 | 8,608.67 | 20.4 | 38.5 | 0.1375 | 0.0485 | 144.0 | -83.0% | -83.4% | 6,737,826 | 4,519,424 |
| 2026-01-19 | 9,180.00 | 62.91 | 84.83 | 70.67 | 100.0 | 77.0 | 83.4790 | 23.1638 | 60.3153 | 8,597.73 | 8,631.09 | 8,583.89 | 17.5 | 31.8 | 0.1328 | 0.0462 | 216.9 | 1,699.5% | 1,848.0% | 7,739,334 | 5,336,848 |
| 2026-01-16 | 8,480.00 | 48.44 | 11.31 | 44.53 | 37.7 | 54.0 | 37.8321 | 8.0908 | 29.7413 | 8,536.43 | 8,611.04 | 8,560.17 | 14.3 | 24.0 | 0.1128 | 0.0361 | 59.4 | 87.8% | 82.6% | 1,938,513 | -363,492 |
| 2026-01-15 | 8,720.00 | 55.31 | 66.78 | 60.33 | 71.4 | 70.2 | 50.2878 | 0.6555 | 49.6323 | 8,542.37 | 8,615.48 | 8,561.52 | 13.9 | 23.1 | 0.1170 | 0.0337 | 80.0 | 29.5% | 29.2% | 2,262,702 | -39,303 |
| 2026-01-14 | 8,740.00 | 55.92 | 83.92 | 61.90 | 74.3 | 69.0 | 41.0179 | -11.7526 | 52.7705 | 8,523.68 | 8,611.94 | 8,558.86 | 14.1 | 25.0 | 0.1131 | 0.0337 | 78.3 | 4.3% | 5.1% | 2,435,331 | 290,854 |
| 2026-01-13 | 8,670.00 | 54.27 | 70.81 | 58.68 | 66.6 | 63.7 | 26.5514 | -24.9478 | 51.4993 | 8,500.91 | 8,608.19 | 8,561.26 | 14.5 | 28.8 | 0.1103 | 0.0341 | 83.5 | -18.8% | -18.8% | 2,277,826 | 280,841 |
| 2026-01-12 | 8,670.00 | 54.27 | 70.81 | 58.68 | 66.6 | 60.7 | 14.8229 | -37.8333 | 52.6562 | 8,483.11 | 8,608.42 | 8,580.46 | 14.4 | 30.2 | 0.1071 | 0.0352 | 81.8 | 27.8% | 30.3% | 2,262,783 | 79,828 |
| 2026-01-09 | 8,500.00 | 50.39 | 42.14 | 51.33 | 48.6 | 54.7 | -0.3476 | -50.9879 | 50.6403 | 8,463.43 | 8,604.00 | 8,556.82 | 14.4 | 32.3 | 0.1034 | 0.0367 | 38.2 | -38.7% | -37.9% | 2,181,483 | -393,644 |
| 2026-01-08 | 8,400.00 | 47.97 | 18.65 | 46.54 | 37.4 | 60.8 | -2.4041 | -63.6480 | 61.2439 | 8,459.58 | 8,607.52 | 8,557.77 | 14.4 | 34.7 | 0.1048 | 0.0360 | 49.0 | -36.4% | -38.6% | 2,058,170 | -185,657 |
| 2026-01-07 | 8,700.00 | 55.50 | 47.70 | 62.32 | 72.5 | 84.2 | 5.1878 | -78.9589 | 84.1467 | 8,465.86 | 8,614.56 | 8,560.43 | 13.8 | 34.5 | 0.1064 | 0.0339 | 136.5 | -4.6% | -6.8% | 2,259,183 | 292,062 |
| 2026-01-06 | 8,900.00 | 61.46 | 99.22 | 77.30 | 100.0 | 95.9 | -15.7503 | -100.0062 | 84.2559 | 8,441.21 | 8,614.04 | 8,579.87 | 12.2 | 29.6 | 0.1022 | 0.0314 | 183.2 | 19.7% | 22.8% | 2,524,937 | 767,911 |
| 2026-01-02 | 8,480.00 | 51.68 | 94.26 | 61.96 | 100.0 | 83.4 | -99.0810 | -135.6760 | 36.5950 | 8,362.70 | 8,598.98 | 8,546.27 | 9.4 | 18.9 | 0.0839 | 0.0296 | 27.3 | 365.5% | 370.0% | 2,003,776 | 242,599 |
2026-01-23
종가 9,440.00
RSI14 / RSI2 / RSI7
64.4 / 88.1 / 70.9
StochRSI K / D
100.0 / 84.1
MACD / Sig / Hist
170.511 / 88.480 / 82.031
EMA20 / 60 / 120
8,770 / 8,690 / 8,618
ADX14 / ADX7
26.3 / 46.3
BBW
0.1572
ATR14_n
0.0492
CCI20
228.9
VolChg1d
386.8%
ValChg1d
404.5%
OBV
8,844,571
OBV_Chg3d
2,079,250
2026-01-22
종가 9,110.00
RSI14 / RSI2 / RSI7
59.4 / 72.0 / 63.3
StochRSI K / D
76.7 / 68.1
MACD / Sig / Hist
128.589 / 67.972 / 60.618
EMA20 / 60 / 120
8,700 / 8,665 / 8,604
ADX14 / ADX7
23.7 / 42.1
BBW
0.1431
ATR14_n
0.0475
CCI20
126.9
VolChg1d
-17.1%
ValChg1d
-14.7%
OBV
6,673,445
OBV_Chg3d
-1,081,929
2026-01-21
종가 8,850.00
RSI14 / RSI2 / RSI7
54.8 / 39.7 / 55.3
StochRSI K / D
45.9 / 59.6
MACD / Sig / Hist
106.812 / 52.818 / 53.995
EMA20 / 60 / 120
8,656 / 8,650 / 8,596
ADX14 / ADX7
21.9 / 39.7
BBW
0.1354
ATR14_n
0.0498
CCI20
48.8
VolChg1d
-45.7%
ValChg1d
-46.6%
OBV
6,227,484
OBV_Chg3d
4,305,776
2026-01-20
종가 9,000.00
RSI14 / RSI2 / RSI7
58.4 / 59.5 / 61.9
StochRSI K / D
69.6 / 73.3
MACD / Sig / Hist
103.930 / 39.310 / 64.620
EMA20 / 60 / 120
8,636 / 8,645 / 8,609
ADX14 / ADX7
20.4 / 38.5
BBW
0.1375
ATR14_n
0.0485
CCI20
144.0
VolChg1d
-83.0%
ValChg1d
-83.4%
OBV
6,737,826
OBV_Chg3d
4,519,424
2026-01-19
종가 9,180.00
RSI14 / RSI2 / RSI7
62.9 / 84.8 / 70.7
StochRSI K / D
100.0 / 77.0
MACD / Sig / Hist
83.479 / 23.164 / 60.315
EMA20 / 60 / 120
8,598 / 8,631 / 8,584
ADX14 / ADX7
17.5 / 31.8
BBW
0.1328
ATR14_n
0.0462
CCI20
216.9
VolChg1d
1,699.5%
ValChg1d
1,848.0%
OBV
7,739,334
OBV_Chg3d
5,336,848
2026-01-16
종가 8,480.00
RSI14 / RSI2 / RSI7
48.4 / 11.3 / 44.5
StochRSI K / D
37.7 / 54.0
MACD / Sig / Hist
37.832 / 8.091 / 29.741
EMA20 / 60 / 120
8,536 / 8,611 / 8,560
ADX14 / ADX7
14.3 / 24.0
BBW
0.1128
ATR14_n
0.0361
CCI20
59.4
VolChg1d
87.8%
ValChg1d
82.6%
OBV
1,938,513
OBV_Chg3d
-363,492
2026-01-15
종가 8,720.00
RSI14 / RSI2 / RSI7
55.3 / 66.8 / 60.3
StochRSI K / D
71.4 / 70.2
MACD / Sig / Hist
50.288 / 0.656 / 49.632
EMA20 / 60 / 120
8,542 / 8,615 / 8,562
ADX14 / ADX7
13.9 / 23.1
BBW
0.1170
ATR14_n
0.0337
CCI20
80.0
VolChg1d
29.5%
ValChg1d
29.2%
OBV
2,262,702
OBV_Chg3d
-39,303
2026-01-14
종가 8,740.00
RSI14 / RSI2 / RSI7
55.9 / 83.9 / 61.9
StochRSI K / D
74.3 / 69.0
MACD / Sig / Hist
41.018 / -11.753 / 52.771
EMA20 / 60 / 120
8,524 / 8,612 / 8,559
ADX14 / ADX7
14.1 / 25.0
BBW
0.1131
ATR14_n
0.0337
CCI20
78.3
VolChg1d
4.3%
ValChg1d
5.1%
OBV
2,435,331
OBV_Chg3d
290,854
2026-01-13
종가 8,670.00
RSI14 / RSI2 / RSI7
54.3 / 70.8 / 58.7
StochRSI K / D
66.6 / 63.7
MACD / Sig / Hist
26.551 / -24.948 / 51.499
EMA20 / 60 / 120
8,501 / 8,608 / 8,561
ADX14 / ADX7
14.5 / 28.8
BBW
0.1103
ATR14_n
0.0341
CCI20
83.5
VolChg1d
-18.8%
ValChg1d
-18.8%
OBV
2,277,826
OBV_Chg3d
280,841
2026-01-12
종가 8,670.00
RSI14 / RSI2 / RSI7
54.3 / 70.8 / 58.7
StochRSI K / D
66.6 / 60.7
MACD / Sig / Hist
14.823 / -37.833 / 52.656
EMA20 / 60 / 120
8,483 / 8,608 / 8,580
ADX14 / ADX7
14.4 / 30.2
BBW
0.1071
ATR14_n
0.0352
CCI20
81.8
VolChg1d
27.8%
ValChg1d
30.3%
OBV
2,262,783
OBV_Chg3d
79,828
2026-01-09
종가 8,500.00
RSI14 / RSI2 / RSI7
50.4 / 42.1 / 51.3
StochRSI K / D
48.6 / 54.7
MACD / Sig / Hist
-0.348 / -50.988 / 50.640
EMA20 / 60 / 120
8,463 / 8,604 / 8,557
ADX14 / ADX7
14.4 / 32.3
BBW
0.1034
ATR14_n
0.0367
CCI20
38.2
VolChg1d
-38.7%
ValChg1d
-37.9%
OBV
2,181,483
OBV_Chg3d
-393,644
2026-01-08
종가 8,400.00
RSI14 / RSI2 / RSI7
48.0 / 18.7 / 46.5
StochRSI K / D
37.4 / 60.8
MACD / Sig / Hist
-2.404 / -63.648 / 61.244
EMA20 / 60 / 120
8,460 / 8,608 / 8,558
ADX14 / ADX7
14.4 / 34.7
BBW
0.1048
ATR14_n
0.0360
CCI20
49.0
VolChg1d
-36.4%
ValChg1d
-38.6%
OBV
2,058,170
OBV_Chg3d
-185,657
2026-01-07
종가 8,700.00
RSI14 / RSI2 / RSI7
55.5 / 47.7 / 62.3
StochRSI K / D
72.5 / 84.2
MACD / Sig / Hist
5.188 / -78.959 / 84.147
EMA20 / 60 / 120
8,466 / 8,615 / 8,560
ADX14 / ADX7
13.8 / 34.5
BBW
0.1064
ATR14_n
0.0339
CCI20
136.5
VolChg1d
-4.6%
ValChg1d
-6.8%
OBV
2,259,183
OBV_Chg3d
292,062
2026-01-06
종가 8,900.00
RSI14 / RSI2 / RSI7
61.5 / 99.2 / 77.3
StochRSI K / D
100.0 / 95.9
MACD / Sig / Hist
-15.750 / -100.006 / 84.256
EMA20 / 60 / 120
8,441 / 8,614 / 8,580
ADX14 / ADX7
12.2 / 29.6
BBW
0.1022
ATR14_n
0.0314
CCI20
183.2
VolChg1d
19.7%
ValChg1d
22.8%
OBV
2,524,937
OBV_Chg3d
767,911
2026-01-02
종가 8,480.00
RSI14 / RSI2 / RSI7
51.7 / 94.3 / 62.0
StochRSI K / D
100.0 / 83.4
MACD / Sig / Hist
-99.081 / -135.676 / 36.595
EMA20 / 60 / 120
8,363 / 8,599 / 8,546
ADX14 / ADX7
9.4 / 18.9
BBW
0.0839
ATR14_n
0.0296
CCI20
27.3
VolChg1d
365.5%
ValChg1d
370.0%
OBV
2,003,776
OBV_Chg3d
242,599
