예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
KG모빌리언스
046440
KOSDAQ
4,760.00
기준일: 2026-01-23
+270 (+6.01%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
619,939
코드
046440
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 56.4 · 모멘텀 양호 (RSI2 90.9, RSI7 66.9)
추세 약함/조정 (ADX 25.5)
변동성 낮음 (~0%)
거래대금 보통 (약 29.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
56.4 / 90.9 / 66.9
RSI 56.4 · 모멘텀 양호 (RSI2 90.9, RSI7 66.9)
StochRSI (K/D)
100.0 / 89.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-67.02 / -81.25 / 14.22
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,606 / 4,765 / 4,933
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.5 / 38.4
추세 약함/조정 (ADX 25.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.59%
일 평균 변동폭 (가격 대비 비율)
CCI20
45.3
±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 | 4,760.00 | 56.36 | 90.93 | 66.90 | 100.0 | 89.8 | -67.0232 | -81.2481 | 14.2249 | 4,606.47 | 4,764.90 | 4,933.42 | 25.5 | 38.4 | 0.1243 | 0.0259 | 45.3 | 563.7% | 603.6% | 3,220,933 | 646,964 |
| 2026-01-22 | 4,490.00 | 40.63 | 57.60 | 43.27 | 95.4 | 79.6 | -91.9268 | -84.8043 | -7.1225 | 4,590.31 | 4,765.07 | 4,936.34 | 25.5 | 35.7 | 0.1378 | 0.0236 | -76.6 | 40.7% | 42.6% | 2,600,994 | 112,941 |
| 2026-01-21 | 4,430.00 | 35.85 | 28.36 | 34.35 | 59.9 | 63.8 | -94.8849 | -83.0237 | -11.8611 | 4,600.87 | 4,774.39 | 4,943.84 | 25.7 | 38.6 | 0.1499 | 0.0242 | -88.4 | -22.7% | -24.5% | 2,507,586 | -62,849 |
| 2026-01-20 | 4,535.00 | 41.25 | 71.51 | 44.96 | 100.0 | 67.7 | -91.1647 | -80.0489 | -11.1158 | 4,618.86 | 4,783.93 | 4,932.86 | 25.8 | 41.9 | 0.1507 | 0.0231 | -77.1 | 4.3% | 6.5% | 3,107,240 | -46,057 |
| 2026-01-19 | 4,440.00 | 32.74 | 8.58 | 27.62 | 42.3 | 35.5 | -95.7927 | -77.2755 | -18.5171 | 4,627.68 | 4,793.71 | 4,952.25 | 26.0 | 45.9 | 0.1522 | 0.0226 | -103.4 | 66.1% | 64.5% | 2,718,410 | -177,776 |
| 2026-01-16 | 4,485.00 | 34.97 | 17.98 | 31.67 | 28.2 | 28.6 | -90.6292 | -72.6463 | -17.9829 | 4,647.44 | 4,805.70 | 4,960.86 | 25.0 | 45.1 | 0.1483 | 0.0227 | -82.9 | 8.3% | 7.2% | 2,800,792 | -26,995 |
| 2026-01-15 | 4,530.00 | 37.32 | 39.84 | 36.22 | 29.8 | 29.0 | -87.3022 | -68.1505 | -19.1517 | 4,664.54 | 4,816.58 | 4,968.85 | 24.7 | 47.0 | 0.1442 | 0.0225 | -85.5 | -33.0% | -33.3% | 2,850,383 | -57,337 |
| 2026-01-14 | 4,550.00 | 38.39 | 54.59 | 38.32 | 33.1 | 28.3 | -86.3678 | -63.3626 | -23.0052 | 4,678.70 | 4,826.29 | 4,976.23 | 23.9 | 47.6 | 0.1416 | 0.0227 | -92.7 | -14.4% | -13.8% | 2,896,186 | 56,453 |
| 2026-01-13 | 4,515.00 | 35.39 | 32.84 | 32.45 | 23.7 | 23.4 | -85.9537 | -57.6092 | -28.3445 | 4,692.25 | 4,835.18 | 4,979.03 | 23.0 | 47.5 | 0.1396 | 0.0232 | -97.5 | 17.6% | 15.5% | 3,225,278 | 34,601 |
| 2026-01-12 | 4,595.00 | 39.47 | 72.53 | 39.89 | 36.4 | 23.2 | -80.6369 | -50.5581 | -30.0788 | 4,710.90 | 4,854.22 | 5,063.08 | 22.1 | 48.0 | 0.1317 | 0.0228 | -93.0 | 46.1% | 48.2% | -8,969,982 | -3,012 |
| 2026-01-09 | 4,530.00 | 33.73 | 46.03 | 28.46 | 18.4 | 9.9 | -80.7838 | -43.0217 | -37.7621 | 4,723.10 | 4,858.90 | 5,031.95 | 21.5 | 49.7 | 0.1271 | 0.0237 | -142.3 | -60.4% | -59.9% | -6,135,803 | -184,894 |
| 2026-01-08 | 4,470.00 | 27.85 | 2.73 | 15.80 | 0.0 | 1.4 | -73.1915 | -33.5811 | -39.6103 | 4,743.43 | 4,870.05 | 5,040.39 | 19.7 | 46.1 | 0.1176 | 0.0243 | -168.2 | 3.2% | 1.1% | -6,182,350 | -173,499 |
| 2026-01-07 | 4,565.00 | 32.03 | 7.47 | 20.80 | 0.0 | 2.8 | -56.3272 | -23.6786 | -32.6487 | 4,772.21 | 4,883.61 | 5,049.98 | 17.8 | 42.1 | 0.1000 | 0.0233 | -137.1 | 96.6% | 93.2% | -6,064,804 | -164,039 |
| 2026-01-06 | 4,645.00 | 36.25 | 28.03 | 26.95 | 6.0 | 5.6 | -43.6571 | -15.5185 | -28.1386 | 4,794.03 | 4,894.89 | 5,062.49 | 16.5 | 39.2 | 0.0885 | 0.0221 | -137.6 | -46.4% | -46.2% | -7,204,949 | -173,326 |
| 2026-01-02 | 4,665.00 | 36.62 | 5.09 | 25.88 | 0.0 | 10.3 | -21.9067 | -1.8647 | -20.0420 | 4,828.63 | 4,914.72 | 5,096.87 | 14.8 | 35.5 | 0.0729 | 0.0235 | -173.0 | 59.4% | 58.2% | -9,715,984 | -168,649 |
2026-01-23
종가 4,760.00
RSI14 / RSI2 / RSI7
56.4 / 90.9 / 66.9
StochRSI K / D
100.0 / 89.8
MACD / Sig / Hist
-67.023 / -81.248 / 14.225
EMA20 / 60 / 120
4,606 / 4,765 / 4,933
ADX14 / ADX7
25.5 / 38.4
BBW
0.1243
ATR14_n
0.0259
CCI20
45.3
VolChg1d
563.7%
ValChg1d
603.6%
OBV
3,220,933
OBV_Chg3d
646,964
2026-01-22
종가 4,490.00
RSI14 / RSI2 / RSI7
40.6 / 57.6 / 43.3
StochRSI K / D
95.4 / 79.6
MACD / Sig / Hist
-91.927 / -84.804 / -7.123
EMA20 / 60 / 120
4,590 / 4,765 / 4,936
ADX14 / ADX7
25.5 / 35.7
BBW
0.1378
ATR14_n
0.0236
CCI20
-76.6
VolChg1d
40.7%
ValChg1d
42.6%
OBV
2,600,994
OBV_Chg3d
112,941
2026-01-21
종가 4,430.00
RSI14 / RSI2 / RSI7
35.9 / 28.4 / 34.4
StochRSI K / D
59.9 / 63.8
MACD / Sig / Hist
-94.885 / -83.024 / -11.861
EMA20 / 60 / 120
4,601 / 4,774 / 4,944
ADX14 / ADX7
25.7 / 38.6
BBW
0.1499
ATR14_n
0.0242
CCI20
-88.4
VolChg1d
-22.7%
ValChg1d
-24.5%
OBV
2,507,586
OBV_Chg3d
-62,849
2026-01-20
종가 4,535.00
RSI14 / RSI2 / RSI7
41.3 / 71.5 / 45.0
StochRSI K / D
100.0 / 67.7
MACD / Sig / Hist
-91.165 / -80.049 / -11.116
EMA20 / 60 / 120
4,619 / 4,784 / 4,933
ADX14 / ADX7
25.8 / 41.9
BBW
0.1507
ATR14_n
0.0231
CCI20
-77.1
VolChg1d
4.3%
ValChg1d
6.5%
OBV
3,107,240
OBV_Chg3d
-46,057
2026-01-19
종가 4,440.00
RSI14 / RSI2 / RSI7
32.7 / 8.6 / 27.6
StochRSI K / D
42.3 / 35.5
MACD / Sig / Hist
-95.793 / -77.276 / -18.517
EMA20 / 60 / 120
4,628 / 4,794 / 4,952
ADX14 / ADX7
26.0 / 45.9
BBW
0.1522
ATR14_n
0.0226
CCI20
-103.4
VolChg1d
66.1%
ValChg1d
64.5%
OBV
2,718,410
OBV_Chg3d
-177,776
2026-01-16
종가 4,485.00
RSI14 / RSI2 / RSI7
35.0 / 18.0 / 31.7
StochRSI K / D
28.2 / 28.6
MACD / Sig / Hist
-90.629 / -72.646 / -17.983
EMA20 / 60 / 120
4,647 / 4,806 / 4,961
ADX14 / ADX7
25.0 / 45.1
BBW
0.1483
ATR14_n
0.0227
CCI20
-82.9
VolChg1d
8.3%
ValChg1d
7.2%
OBV
2,800,792
OBV_Chg3d
-26,995
2026-01-15
종가 4,530.00
RSI14 / RSI2 / RSI7
37.3 / 39.8 / 36.2
StochRSI K / D
29.8 / 29.0
MACD / Sig / Hist
-87.302 / -68.151 / -19.152
EMA20 / 60 / 120
4,665 / 4,817 / 4,969
ADX14 / ADX7
24.7 / 47.0
BBW
0.1442
ATR14_n
0.0225
CCI20
-85.5
VolChg1d
-33.0%
ValChg1d
-33.3%
OBV
2,850,383
OBV_Chg3d
-57,337
2026-01-14
종가 4,550.00
RSI14 / RSI2 / RSI7
38.4 / 54.6 / 38.3
StochRSI K / D
33.1 / 28.3
MACD / Sig / Hist
-86.368 / -63.363 / -23.005
EMA20 / 60 / 120
4,679 / 4,826 / 4,976
ADX14 / ADX7
23.9 / 47.6
BBW
0.1416
ATR14_n
0.0227
CCI20
-92.7
VolChg1d
-14.4%
ValChg1d
-13.8%
OBV
2,896,186
OBV_Chg3d
56,453
2026-01-13
종가 4,515.00
RSI14 / RSI2 / RSI7
35.4 / 32.8 / 32.5
StochRSI K / D
23.7 / 23.4
MACD / Sig / Hist
-85.954 / -57.609 / -28.345
EMA20 / 60 / 120
4,692 / 4,835 / 4,979
ADX14 / ADX7
23.0 / 47.5
BBW
0.1396
ATR14_n
0.0232
CCI20
-97.5
VolChg1d
17.6%
ValChg1d
15.5%
OBV
3,225,278
OBV_Chg3d
34,601
2026-01-12
종가 4,595.00
RSI14 / RSI2 / RSI7
39.5 / 72.5 / 39.9
StochRSI K / D
36.4 / 23.2
MACD / Sig / Hist
-80.637 / -50.558 / -30.079
EMA20 / 60 / 120
4,711 / 4,854 / 5,063
ADX14 / ADX7
22.1 / 48.0
BBW
0.1317
ATR14_n
0.0228
CCI20
-93.0
VolChg1d
46.1%
ValChg1d
48.2%
OBV
-8,969,982
OBV_Chg3d
-3,012
2026-01-09
종가 4,530.00
RSI14 / RSI2 / RSI7
33.7 / 46.0 / 28.5
StochRSI K / D
18.4 / 9.9
MACD / Sig / Hist
-80.784 / -43.022 / -37.762
EMA20 / 60 / 120
4,723 / 4,859 / 5,032
ADX14 / ADX7
21.5 / 49.7
BBW
0.1271
ATR14_n
0.0237
CCI20
-142.3
VolChg1d
-60.4%
ValChg1d
-59.9%
OBV
-6,135,803
OBV_Chg3d
-184,894
2026-01-08
종가 4,470.00
RSI14 / RSI2 / RSI7
27.9 / 2.7 / 15.8
StochRSI K / D
0.0 / 1.4
MACD / Sig / Hist
-73.192 / -33.581 / -39.610
EMA20 / 60 / 120
4,743 / 4,870 / 5,040
ADX14 / ADX7
19.7 / 46.1
BBW
0.1176
ATR14_n
0.0243
CCI20
-168.2
VolChg1d
3.2%
ValChg1d
1.1%
OBV
-6,182,350
OBV_Chg3d
-173,499
2026-01-07
종가 4,565.00
RSI14 / RSI2 / RSI7
32.0 / 7.5 / 20.8
StochRSI K / D
0.0 / 2.8
MACD / Sig / Hist
-56.327 / -23.679 / -32.649
EMA20 / 60 / 120
4,772 / 4,884 / 5,050
ADX14 / ADX7
17.8 / 42.1
BBW
0.1000
ATR14_n
0.0233
CCI20
-137.1
VolChg1d
96.6%
ValChg1d
93.2%
OBV
-6,064,804
OBV_Chg3d
-164,039
2026-01-06
종가 4,645.00
RSI14 / RSI2 / RSI7
36.3 / 28.0 / 27.0
StochRSI K / D
6.0 / 5.6
MACD / Sig / Hist
-43.657 / -15.519 / -28.139
EMA20 / 60 / 120
4,794 / 4,895 / 5,062
ADX14 / ADX7
16.5 / 39.2
BBW
0.0885
ATR14_n
0.0221
CCI20
-137.6
VolChg1d
-46.4%
ValChg1d
-46.2%
OBV
-7,204,949
OBV_Chg3d
-173,326
2026-01-02
종가 4,665.00
RSI14 / RSI2 / RSI7
36.6 / 5.1 / 25.9
StochRSI K / D
0.0 / 10.3
MACD / Sig / Hist
-21.907 / -1.865 / -20.042
EMA20 / 60 / 120
4,829 / 4,915 / 5,097
ADX14 / ADX7
14.8 / 35.5
BBW
0.0729
ATR14_n
0.0235
CCI20
-173.0
VolChg1d
59.4%
ValChg1d
58.2%
OBV
-9,715,984
OBV_Chg3d
-168,649
