예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
이수앱지스
086890
KOSDAQ
5,870.00
기준일: 2025-12-05
-160 (-2.65%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
277,435
코드
086890
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 57 · 모멘텀 양호 (RSI2 26.8, RSI7 54.3)
추세 강함 (ADX 38)
변동성 낮음 (~0%)
거래대금 보통 (약 16.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
57.0 / 26.8 / 54.3
RSI 57 · 모멘텀 양호 (RSI2 26.8, RSI7 54.3)
StochRSI (K/D)
40.8 / 61.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
202.90 / 176.12 / 26.77
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,684 / 5,437 / 5,328
단기·중기·장기 이동평균 구조
ADX14 / ADX7
38.0 / 50.2
추세 강함 (ADX 38)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.76%
일 평균 변동폭 (가격 대비 비율)
CCI20
75.5
±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.
47.1%
상승 비율
52.9%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 5,870.00 | 57.02 | 26.81 | 54.26 | 40.8 | 61.2 | 202.8965 | 176.1220 | 26.7745 | 5,683.87 | 5,436.82 | 5,327.51 | 38.0 | 50.2 | 0.1925 | 0.0576 | 75.5 | -45.9% | -47.4% | 8,150,953 | -85,405 |
| 2025-12-04 | 6,030.00 | 61.84 | 64.70 | 64.58 | 81.4 | 81.6 | 213.5435 | 169.4283 | 44.1152 | 5,664.28 | 5,422.13 | 5,318.40 | 37.8 | 52.9 | 0.2343 | 0.0559 | 125.9 | 59.8% | 62.5% | 8,428,388 | 393,996 |
| 2025-12-03 | 5,930.00 | 59.87 | 36.78 | 60.56 | 67.7 | 81.8 | 207.7281 | 158.3878 | 49.3402 | 5,625.78 | 5,404.80 | 5,350.15 | 36.6 | 51.3 | 0.2483 | 0.0561 | 115.4 | 58.9% | 55.0% | 327,916,149 | 263,739 |
| 2025-12-02 | 6,080.00 | 64.51 | 90.45 | 70.89 | 100.0 | 95.8 | 207.4752 | 146.0528 | 61.4224 | 5,593.76 | 5,386.99 | 5,340.40 | 35.5 | 50.1 | 0.2515 | 0.0540 | 123.3 | -47.2% | -46.5% | 328,237,034 | 1,129,359 |
| 2025-12-01 | 6,000.00 | 63.09 | 84.36 | 68.43 | 100.0 | 91.6 | 188.8618 | 130.6972 | 58.1646 | 5,542.58 | 5,363.50 | 5,327.97 | 34.7 | 50.1 | 0.2404 | 0.0557 | 139.9 | -29.8% | -29.5% | 328,035,068 | 686,061 |
| 2025-11-28 | 5,980.00 | 62.75 | 83.01 | 67.85 | 100.0 | 83.2 | 170.5028 | 116.1560 | 54.3468 | 5,494.43 | 5,341.93 | 5,316.68 | 33.3 | 47.9 | 0.2462 | 0.0572 | 117.3 | 125.7% | 139.8% | 327,652,410 | -66,942 |
| 2025-11-27 | 5,630.00 | 56.08 | 30.01 | 55.54 | 47.3 | 66.3 | 146.6263 | 102.5693 | 44.0570 | 5,443.32 | 5,320.30 | 5,305.53 | 32.1 | 46.4 | 0.2414 | 0.0604 | 73.8 | -34.8% | -35.9% | 327,107,675 | 13,885 |
| 2025-11-26 | 5,720.00 | 58.59 | 50.12 | 60.66 | 82.9 | 85.4 | 149.6549 | 91.5551 | 58.0998 | 5,423.66 | 5,309.80 | 5,300.07 | 31.3 | 46.7 | 0.2444 | 0.0605 | 102.0 | -40.8% | -41.8% | 327,349,007 | 104,066 |
| 2025-11-25 | 5,820.00 | 61.41 | 79.81 | 66.49 | 94.7 | 88.0 | 142.1800 | 77.0301 | 65.1499 | 5,392.47 | 5,295.89 | 5,293.02 | 30.0 | 45.0 | 0.2411 | 0.0599 | 119.6 | 313.9% | 330.1% | 327,719,352 | 209,771 |
| 2025-11-24 | 5,600.00 | 57.19 | 42.02 | 59.06 | 77.1 | 81.2 | 120.3895 | 60.7426 | 59.6469 | 5,347.47 | 5,278.13 | 5,284.16 | 28.6 | 43.2 | 0.2253 | 0.0616 | 100.2 | -42.9% | -43.5% | 327,093,790 | 27,317 |
| 2025-11-21 | 5,660.00 | 58.82 | 56.42 | 62.29 | 83.9 | 85.4 | 113.2257 | 45.8309 | 67.3948 | 5,320.89 | 5,267.22 | 5,278.85 | 27.6 | 42.6 | 0.2180 | 0.0629 | 138.1 | -40.3% | -41.7% | 327,244,941 | 2,136,789 |
| 2025-11-20 | 5,800.00 | 62.69 | 94.02 | 69.94 | 100.0 | 86.9 | 96.3261 | 28.9822 | 67.3439 | 5,285.19 | 5,253.90 | 5,272.45 | 26.2 | 40.6 | 0.2074 | 0.0621 | 166.9 | -77.4% | -76.6% | 327,509,581 | 2,819,418 |
| 2025-11-19 | 5,600.00 | 59.12 | 88.59 | 64.62 | 87.0 | 73.8 | 59.1004 | 12.1463 | 46.9541 | 5,231.00 | 5,235.39 | 5,263.58 | 24.6 | 38.3 | 0.1796 | 0.0638 | 153.0 | 368.5% | 398.8% | 327,066,473 | 2,104,579 |
| 2025-11-18 | 5,260.00 | 51.85 | 49.93 | 52.33 | 60.4 | 60.7 | 31.0909 | 0.4077 | 30.6831 | 5,192.16 | 5,223.03 | 5,257.93 | 23.0 | 35.6 | 0.1622 | 0.0625 | 63.3 | 53.8% | 55.9% | 325,108,152 | -228,761 |
| 2025-11-17 | 5,190.00 | 50.16 | 23.10 | 49.22 | 54.2 | 61.1 | 29.5065 | -7.2631 | 36.7695 | 5,185.02 | 5,221.78 | 5,257.89 | 22.0 | 34.8 | 0.1630 | 0.0597 | 30.5 | -27.5% | -28.9% | 324,690,163 | -35,596 |
2025-12-05
종가 5,870.00
RSI14 / RSI2 / RSI7
57.0 / 26.8 / 54.3
StochRSI K / D
40.8 / 61.2
MACD / Sig / Hist
202.897 / 176.122 / 26.775
EMA20 / 60 / 120
5,684 / 5,437 / 5,328
ADX14 / ADX7
38.0 / 50.2
BBW
0.1925
ATR14_n
0.0576
CCI20
75.5
VolChg1d
-45.9%
ValChg1d
-47.4%
OBV
8,150,953
OBV_Chg3d
-85,405
2025-12-04
종가 6,030.00
RSI14 / RSI2 / RSI7
61.8 / 64.7 / 64.6
StochRSI K / D
81.4 / 81.6
MACD / Sig / Hist
213.544 / 169.428 / 44.115
EMA20 / 60 / 120
5,664 / 5,422 / 5,318
ADX14 / ADX7
37.8 / 52.9
BBW
0.2343
ATR14_n
0.0559
CCI20
125.9
VolChg1d
59.8%
ValChg1d
62.5%
OBV
8,428,388
OBV_Chg3d
393,996
2025-12-03
종가 5,930.00
RSI14 / RSI2 / RSI7
59.9 / 36.8 / 60.6
StochRSI K / D
67.7 / 81.8
MACD / Sig / Hist
207.728 / 158.388 / 49.340
EMA20 / 60 / 120
5,626 / 5,405 / 5,350
ADX14 / ADX7
36.6 / 51.3
BBW
0.2483
ATR14_n
0.0561
CCI20
115.4
VolChg1d
58.9%
ValChg1d
55.0%
OBV
327,916,149
OBV_Chg3d
263,739
2025-12-02
종가 6,080.00
RSI14 / RSI2 / RSI7
64.5 / 90.5 / 70.9
StochRSI K / D
100.0 / 95.8
MACD / Sig / Hist
207.475 / 146.053 / 61.422
EMA20 / 60 / 120
5,594 / 5,387 / 5,340
ADX14 / ADX7
35.5 / 50.1
BBW
0.2515
ATR14_n
0.0540
CCI20
123.3
VolChg1d
-47.2%
ValChg1d
-46.5%
OBV
328,237,034
OBV_Chg3d
1,129,359
2025-12-01
종가 6,000.00
RSI14 / RSI2 / RSI7
63.1 / 84.4 / 68.4
StochRSI K / D
100.0 / 91.6
MACD / Sig / Hist
188.862 / 130.697 / 58.165
EMA20 / 60 / 120
5,543 / 5,364 / 5,328
ADX14 / ADX7
34.7 / 50.1
BBW
0.2404
ATR14_n
0.0557
CCI20
139.9
VolChg1d
-29.8%
ValChg1d
-29.5%
OBV
328,035,068
OBV_Chg3d
686,061
2025-11-28
종가 5,980.00
RSI14 / RSI2 / RSI7
62.8 / 83.0 / 67.9
StochRSI K / D
100.0 / 83.2
MACD / Sig / Hist
170.503 / 116.156 / 54.347
EMA20 / 60 / 120
5,494 / 5,342 / 5,317
ADX14 / ADX7
33.3 / 47.9
BBW
0.2462
ATR14_n
0.0572
CCI20
117.3
VolChg1d
125.7%
ValChg1d
139.8%
OBV
327,652,410
OBV_Chg3d
-66,942
2025-11-27
종가 5,630.00
RSI14 / RSI2 / RSI7
56.1 / 30.0 / 55.5
StochRSI K / D
47.3 / 66.3
MACD / Sig / Hist
146.626 / 102.569 / 44.057
EMA20 / 60 / 120
5,443 / 5,320 / 5,306
ADX14 / ADX7
32.1 / 46.4
BBW
0.2414
ATR14_n
0.0604
CCI20
73.8
VolChg1d
-34.8%
ValChg1d
-35.9%
OBV
327,107,675
OBV_Chg3d
13,885
2025-11-26
종가 5,720.00
RSI14 / RSI2 / RSI7
58.6 / 50.1 / 60.7
StochRSI K / D
82.9 / 85.4
MACD / Sig / Hist
149.655 / 91.555 / 58.100
EMA20 / 60 / 120
5,424 / 5,310 / 5,300
ADX14 / ADX7
31.3 / 46.7
BBW
0.2444
ATR14_n
0.0605
CCI20
102.0
VolChg1d
-40.8%
ValChg1d
-41.8%
OBV
327,349,007
OBV_Chg3d
104,066
2025-11-25
종가 5,820.00
RSI14 / RSI2 / RSI7
61.4 / 79.8 / 66.5
StochRSI K / D
94.7 / 88.0
MACD / Sig / Hist
142.180 / 77.030 / 65.150
EMA20 / 60 / 120
5,392 / 5,296 / 5,293
ADX14 / ADX7
30.0 / 45.0
BBW
0.2411
ATR14_n
0.0599
CCI20
119.6
VolChg1d
313.9%
ValChg1d
330.1%
OBV
327,719,352
OBV_Chg3d
209,771
2025-11-24
종가 5,600.00
RSI14 / RSI2 / RSI7
57.2 / 42.0 / 59.1
StochRSI K / D
77.1 / 81.2
MACD / Sig / Hist
120.390 / 60.743 / 59.647
EMA20 / 60 / 120
5,347 / 5,278 / 5,284
ADX14 / ADX7
28.6 / 43.2
BBW
0.2253
ATR14_n
0.0616
CCI20
100.2
VolChg1d
-42.9%
ValChg1d
-43.5%
OBV
327,093,790
OBV_Chg3d
27,317
2025-11-21
종가 5,660.00
RSI14 / RSI2 / RSI7
58.8 / 56.4 / 62.3
StochRSI K / D
83.9 / 85.4
MACD / Sig / Hist
113.226 / 45.831 / 67.395
EMA20 / 60 / 120
5,321 / 5,267 / 5,279
ADX14 / ADX7
27.6 / 42.6
BBW
0.2180
ATR14_n
0.0629
CCI20
138.1
VolChg1d
-40.3%
ValChg1d
-41.7%
OBV
327,244,941
OBV_Chg3d
2,136,789
2025-11-20
종가 5,800.00
RSI14 / RSI2 / RSI7
62.7 / 94.0 / 69.9
StochRSI K / D
100.0 / 86.9
MACD / Sig / Hist
96.326 / 28.982 / 67.344
EMA20 / 60 / 120
5,285 / 5,254 / 5,272
ADX14 / ADX7
26.2 / 40.6
BBW
0.2074
ATR14_n
0.0621
CCI20
166.9
VolChg1d
-77.4%
ValChg1d
-76.6%
OBV
327,509,581
OBV_Chg3d
2,819,418
2025-11-19
종가 5,600.00
RSI14 / RSI2 / RSI7
59.1 / 88.6 / 64.6
StochRSI K / D
87.0 / 73.8
MACD / Sig / Hist
59.100 / 12.146 / 46.954
EMA20 / 60 / 120
5,231 / 5,235 / 5,264
ADX14 / ADX7
24.6 / 38.3
BBW
0.1796
ATR14_n
0.0638
CCI20
153.0
VolChg1d
368.5%
ValChg1d
398.8%
OBV
327,066,473
OBV_Chg3d
2,104,579
2025-11-18
종가 5,260.00
RSI14 / RSI2 / RSI7
51.9 / 49.9 / 52.3
StochRSI K / D
60.4 / 60.7
MACD / Sig / Hist
31.091 / 0.408 / 30.683
EMA20 / 60 / 120
5,192 / 5,223 / 5,258
ADX14 / ADX7
23.0 / 35.6
BBW
0.1622
ATR14_n
0.0625
CCI20
63.3
VolChg1d
53.8%
ValChg1d
55.9%
OBV
325,108,152
OBV_Chg3d
-228,761
2025-11-17
종가 5,190.00
RSI14 / RSI2 / RSI7
50.2 / 23.1 / 49.2
StochRSI K / D
54.2 / 61.1
MACD / Sig / Hist
29.507 / -7.263 / 36.770
EMA20 / 60 / 120
5,185 / 5,222 / 5,258
ADX14 / ADX7
22.0 / 34.8
BBW
0.1630
ATR14_n
0.0597
CCI20
30.5
VolChg1d
-27.5%
ValChg1d
-28.9%
OBV
324,690,163
OBV_Chg3d
-35,596
