예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
모바일어플라이언스
087260
KOSDAQ
2,035.00
기준일: 2026-01-23
-10 (-0.49%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
877,587
코드
087260
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 61.6 · 강한 모멘텀 (RSI2 35.9, RSI7 59.7)
추세 강함 (ADX 52.5)
변동성 낮음 (~0%)
거래대금 보통 (약 17.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
61.6 / 35.9 / 59.7
RSI 61.6 · 강한 모멘텀 (RSI2 35.9, RSI7 59.7)
StochRSI (K/D)
11.5 / 26.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
85.29 / 83.45 / 1.85
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,947 / 1,857 / 1,878
단기·중기·장기 이동평균 구조
ADX14 / ADX7
52.5 / 69.8
추세 강함 (ADX 52.5)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
6.76%
일 평균 변동폭 (가격 대비 비율)
CCI20
54.3
±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.
33.3%
상승 비율
53.3%
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 | 2,035.00 | 61.58 | 35.86 | 59.66 | 11.5 | 26.7 | 85.2922 | 83.4462 | 1.8460 | 1,946.95 | 1,856.98 | 1,877.68 | 52.5 | 69.8 | 0.3194 | 0.0676 | 54.3 | -72.5% | -72.6% | 57,662,908 | 2,307,614 |
| 2026-01-22 | 2,045.00 | 62.67 | 73.45 | 62.16 | 42.2 | 41.8 | 88.6243 | 82.9847 | 5.6396 | 1,937.68 | 1,850.94 | 1,875.04 | 51.1 | 68.0 | 0.3449 | 0.0667 | 66.8 | 576.7% | 578.4% | 58,540,495 | 3,185,201 |
| 2026-01-21 | 2,040.00 | 62.36 | 64.02 | 61.47 | 41.1 | 41.4 | 90.5700 | 81.5748 | 8.9953 | 1,926.38 | 1,844.37 | 1,872.18 | 49.5 | 65.8 | 0.3608 | 0.0636 | 51.2 | -28.9% | -28.9% | 55,355,294 | 540,011 |
| 2026-01-20 | 2,040.00 | 62.36 | 64.02 | 61.47 | 41.1 | 41.7 | 92.2445 | 79.3249 | 12.9196 | 1,914.42 | 1,837.97 | 1,871.54 | 48.3 | 65.4 | 0.3751 | 0.0654 | 60.5 | 22.6% | 22.6% | 55,279,287 | -249,876 |
| 2026-01-19 | 2,040.00 | 62.36 | 64.02 | 61.47 | 41.1 | 42.3 | 93.0415 | 76.0959 | 16.9455 | 1,901.21 | 1,830.91 | 1,866.68 | 47.1 | 65.0 | 0.3910 | 0.0652 | 59.6 | -31.6% | -29.8% | 55,135,017 | 720,352 |
| 2026-01-16 | 1,986.00 | 59.46 | 30.88 | 56.00 | 30.1 | 43.5 | 92.7053 | 71.8605 | 20.8448 | 1,886.60 | 1,823.58 | 1,861.55 | 46.0 | 65.5 | 0.3961 | 0.0685 | 66.8 | -18.6% | -20.7% | 54,651,797 | -511,313 |
| 2026-01-15 | 2,040.00 | 64.04 | 57.23 | 63.76 | 50.7 | 56.9 | 96.4251 | 66.6493 | 29.7758 | 1,876.13 | 1,818.08 | 1,859.46 | 44.9 | 66.2 | 0.3997 | 0.0656 | 74.1 | 40.3% | 43.7% | 55,441,684 | 2,777,832 |
| 2026-01-14 | 1,992.00 | 61.60 | 31.09 | 59.48 | 50.3 | 63.2 | 94.2723 | 59.2053 | 35.0669 | 1,858.88 | 1,810.56 | 1,856.43 | 43.8 | 67.6 | 0.3985 | 0.0660 | 77.5 | -72.3% | -73.5% | 54,471,456 | -1,268,227 |
| 2026-01-13 | 2,080.00 | 69.65 | 70.69 | 73.01 | 74.8 | 76.0 | 95.0406 | 50.4387 | 44.6019 | 1,844.87 | 1,804.38 | 1,853.93 | 42.7 | 69.5 | 0.3967 | 0.0630 | 126.9 | -18.8% | -15.7% | 55,220,537 | -1,724,750 |
| 2026-01-12 | 2,005.00 | 66.15 | 35.88 | 67.63 | 64.2 | 77.2 | 85.6753 | 39.2832 | 46.3921 | 1,820.12 | 1,796.22 | 1,861.10 | 40.2 | 66.4 | 0.3742 | 0.0632 | 138.6 | 167.9% | 161.4% | 52,281,047 | 2,641,079 |
| 2026-01-09 | 2,055.00 | 71.24 | 59.39 | 76.32 | 82.8 | 90.2 | 80.1177 | 27.6876 | 52.4300 | 1,800.66 | 1,788.53 | 1,852.89 | 37.6 | 62.8 | 0.3614 | 0.0599 | 180.5 | -83.3% | -83.8% | 55,744,547 | 26,264,586 |
| 2026-01-08 | 2,115.00 | 77.91 | 97.87 | 87.94 | 100.0 | 97.6 | 66.7659 | 14.5801 | 52.1858 | 1,773.89 | 1,779.50 | 1,849.49 | 34.8 | 58.6 | 0.3260 | 0.0578 | 264.1 | -66.6% | -66.0% | 56,892,724 | 51,292,320 |
| 2026-01-07 | 2,075.00 | 76.55 | 97.28 | 86.79 | 100.0 | 95.3 | 42.6440 | 1.5337 | 41.1103 | 1,737.98 | 1,768.13 | 1,845.03 | 31.8 | 53.7 | 0.2506 | 0.0551 | 373.2 | -14.0% | -5.7% | 50,027,637 | 44,268,372 |
| 2026-01-06 | 1,894.00 | 68.36 | 92.80 | 79.05 | 100.0 | 90.6 | 15.3061 | -8.7468 | 24.0529 | 1,702.50 | 1,758.38 | 1,847.16 | 28.5 | 48.1 | 0.1473 | 0.0482 | 318.0 | 14,931.7% | 16,647.1% | 29,161,657 | 23,868,578 |
| 2026-01-02 | 1,724.00 | 54.89 | 70.76 | 62.30 | 92.7 | 89.1 | -2.8986 | -18.1024 | 15.2038 | 1,680.49 | 1,754.94 | 1,842.78 | 24.6 | 41.3 | 0.0869 | 0.0395 | 88.6 | -30.2% | -29.1% | 5,748,195 | -357,517 |
2026-01-23
종가 2,035.00
RSI14 / RSI2 / RSI7
61.6 / 35.9 / 59.7
StochRSI K / D
11.5 / 26.7
MACD / Sig / Hist
85.292 / 83.446 / 1.846
EMA20 / 60 / 120
1,947 / 1,857 / 1,878
ADX14 / ADX7
52.5 / 69.8
BBW
0.3194
ATR14_n
0.0676
CCI20
54.3
VolChg1d
-72.5%
ValChg1d
-72.6%
OBV
57,662,908
OBV_Chg3d
2,307,614
2026-01-22
종가 2,045.00
RSI14 / RSI2 / RSI7
62.7 / 73.5 / 62.2
StochRSI K / D
42.2 / 41.8
MACD / Sig / Hist
88.624 / 82.985 / 5.640
EMA20 / 60 / 120
1,938 / 1,851 / 1,875
ADX14 / ADX7
51.1 / 68.0
BBW
0.3449
ATR14_n
0.0667
CCI20
66.8
VolChg1d
576.7%
ValChg1d
578.4%
OBV
58,540,495
OBV_Chg3d
3,185,201
2026-01-21
종가 2,040.00
RSI14 / RSI2 / RSI7
62.4 / 64.0 / 61.5
StochRSI K / D
41.1 / 41.4
MACD / Sig / Hist
90.570 / 81.575 / 8.995
EMA20 / 60 / 120
1,926 / 1,844 / 1,872
ADX14 / ADX7
49.5 / 65.8
BBW
0.3608
ATR14_n
0.0636
CCI20
51.2
VolChg1d
-28.9%
ValChg1d
-28.9%
OBV
55,355,294
OBV_Chg3d
540,011
2026-01-20
종가 2,040.00
RSI14 / RSI2 / RSI7
62.4 / 64.0 / 61.5
StochRSI K / D
41.1 / 41.7
MACD / Sig / Hist
92.245 / 79.325 / 12.920
EMA20 / 60 / 120
1,914 / 1,838 / 1,872
ADX14 / ADX7
48.3 / 65.4
BBW
0.3751
ATR14_n
0.0654
CCI20
60.5
VolChg1d
22.6%
ValChg1d
22.6%
OBV
55,279,287
OBV_Chg3d
-249,876
2026-01-19
종가 2,040.00
RSI14 / RSI2 / RSI7
62.4 / 64.0 / 61.5
StochRSI K / D
41.1 / 42.3
MACD / Sig / Hist
93.042 / 76.096 / 16.946
EMA20 / 60 / 120
1,901 / 1,831 / 1,867
ADX14 / ADX7
47.1 / 65.0
BBW
0.3910
ATR14_n
0.0652
CCI20
59.6
VolChg1d
-31.6%
ValChg1d
-29.8%
OBV
55,135,017
OBV_Chg3d
720,352
2026-01-16
종가 1,986.00
RSI14 / RSI2 / RSI7
59.5 / 30.9 / 56.0
StochRSI K / D
30.1 / 43.5
MACD / Sig / Hist
92.705 / 71.861 / 20.845
EMA20 / 60 / 120
1,887 / 1,824 / 1,862
ADX14 / ADX7
46.0 / 65.5
BBW
0.3961
ATR14_n
0.0685
CCI20
66.8
VolChg1d
-18.6%
ValChg1d
-20.7%
OBV
54,651,797
OBV_Chg3d
-511,313
2026-01-15
종가 2,040.00
RSI14 / RSI2 / RSI7
64.0 / 57.2 / 63.8
StochRSI K / D
50.7 / 56.9
MACD / Sig / Hist
96.425 / 66.649 / 29.776
EMA20 / 60 / 120
1,876 / 1,818 / 1,859
ADX14 / ADX7
44.9 / 66.2
BBW
0.3997
ATR14_n
0.0656
CCI20
74.1
VolChg1d
40.3%
ValChg1d
43.7%
OBV
55,441,684
OBV_Chg3d
2,777,832
2026-01-14
종가 1,992.00
RSI14 / RSI2 / RSI7
61.6 / 31.1 / 59.5
StochRSI K / D
50.3 / 63.2
MACD / Sig / Hist
94.272 / 59.205 / 35.067
EMA20 / 60 / 120
1,859 / 1,811 / 1,856
ADX14 / ADX7
43.8 / 67.6
BBW
0.3985
ATR14_n
0.0660
CCI20
77.5
VolChg1d
-72.3%
ValChg1d
-73.5%
OBV
54,471,456
OBV_Chg3d
-1,268,227
2026-01-13
종가 2,080.00
RSI14 / RSI2 / RSI7
69.7 / 70.7 / 73.0
StochRSI K / D
74.8 / 76.0
MACD / Sig / Hist
95.041 / 50.439 / 44.602
EMA20 / 60 / 120
1,845 / 1,804 / 1,854
ADX14 / ADX7
42.7 / 69.5
BBW
0.3967
ATR14_n
0.0630
CCI20
126.9
VolChg1d
-18.8%
ValChg1d
-15.7%
OBV
55,220,537
OBV_Chg3d
-1,724,750
2026-01-12
종가 2,005.00
RSI14 / RSI2 / RSI7
66.2 / 35.9 / 67.6
StochRSI K / D
64.2 / 77.2
MACD / Sig / Hist
85.675 / 39.283 / 46.392
EMA20 / 60 / 120
1,820 / 1,796 / 1,861
ADX14 / ADX7
40.2 / 66.4
BBW
0.3742
ATR14_n
0.0632
CCI20
138.6
VolChg1d
167.9%
ValChg1d
161.4%
OBV
52,281,047
OBV_Chg3d
2,641,079
2026-01-09
종가 2,055.00
RSI14 / RSI2 / RSI7
71.2 / 59.4 / 76.3
StochRSI K / D
82.8 / 90.2
MACD / Sig / Hist
80.118 / 27.688 / 52.430
EMA20 / 60 / 120
1,801 / 1,789 / 1,853
ADX14 / ADX7
37.6 / 62.8
BBW
0.3614
ATR14_n
0.0599
CCI20
180.5
VolChg1d
-83.3%
ValChg1d
-83.8%
OBV
55,744,547
OBV_Chg3d
26,264,586
2026-01-08
종가 2,115.00
RSI14 / RSI2 / RSI7
77.9 / 97.9 / 87.9
StochRSI K / D
100.0 / 97.6
MACD / Sig / Hist
66.766 / 14.580 / 52.186
EMA20 / 60 / 120
1,774 / 1,779 / 1,849
ADX14 / ADX7
34.8 / 58.6
BBW
0.3260
ATR14_n
0.0578
CCI20
264.1
VolChg1d
-66.6%
ValChg1d
-66.0%
OBV
56,892,724
OBV_Chg3d
51,292,320
2026-01-07
종가 2,075.00
RSI14 / RSI2 / RSI7
76.6 / 97.3 / 86.8
StochRSI K / D
100.0 / 95.3
MACD / Sig / Hist
42.644 / 1.534 / 41.110
EMA20 / 60 / 120
1,738 / 1,768 / 1,845
ADX14 / ADX7
31.8 / 53.7
BBW
0.2506
ATR14_n
0.0551
CCI20
373.2
VolChg1d
-14.0%
ValChg1d
-5.7%
OBV
50,027,637
OBV_Chg3d
44,268,372
2026-01-06
종가 1,894.00
RSI14 / RSI2 / RSI7
68.4 / 92.8 / 79.1
StochRSI K / D
100.0 / 90.6
MACD / Sig / Hist
15.306 / -8.747 / 24.053
EMA20 / 60 / 120
1,703 / 1,758 / 1,847
ADX14 / ADX7
28.5 / 48.1
BBW
0.1473
ATR14_n
0.0482
CCI20
318.0
VolChg1d
14,931.7%
ValChg1d
16,647.1%
OBV
29,161,657
OBV_Chg3d
23,868,578
2026-01-02
종가 1,724.00
RSI14 / RSI2 / RSI7
54.9 / 70.8 / 62.3
StochRSI K / D
92.7 / 89.1
MACD / Sig / Hist
-2.899 / -18.102 / 15.204
EMA20 / 60 / 120
1,680 / 1,755 / 1,843
ADX14 / ADX7
24.6 / 41.3
BBW
0.0869
ATR14_n
0.0395
CCI20
88.6
VolChg1d
-30.2%
ValChg1d
-29.1%
OBV
5,748,195
OBV_Chg3d
-357,517
