엑시콘 (092870) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

엑시콘

092870

KOSDAQ

18,150.00

기준일: 2026-01-23

-190 (-1.04%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

1,073,050

코드

092870

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 65 · 강한 모멘텀 (RSI2 78.9, RSI7 72) 추세 양호 (ADX 20.1) 변동성 낮음 (~0%) 거래대금 양호 (약 194.8억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

65.0 / 78.9 / 72.0

RSI 65 · 강한 모멘텀 (RSI2 78.9, RSI7 72)

StochRSI (K/D)

80.7 / 72.6

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

581.71 / 408.53 / 173.18

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

16,491 / 15,513 / 14,371

단기·중기·장기 이동평균 구조

ADX14 / ADX7

20.1 / 31.2

추세 양호 (ADX 20.1)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

5.59%

일 평균 변동폭 (가격 대비 비율)

CCI20

153.8

±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.

36.4%

상승 비율

63.6%

하락 비율

유사 패턴 발생 수: 11회 · 평균 다음날 수익률: -0.39%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	18,150.00	64.98	78.86	72.02	80.7	72.6	581.7108	408.5348	173.1761	16,490.99	15,512.79	14,371.41	20.1	31.2	0.2663	0.0559	153.8	-23.9%	-24.7%	17,413,434	1,070,751
2026-01-22	18,340.00	66.85	95.99	76.11	91.6	64.6	498.1322	365.2408	132.8914	16,316.35	15,423.39	14,307.90	18.8	27.9	0.2639	0.0558	155.3	92.5%	103.5%	18,486,484	1,960,904
2026-01-21	17,350.00	61.49	90.77	68.00	60.3	37.6	364.8645	332.0179	32.8466	16,103.34	15,324.52	14,240.14	17.3	24.0	0.2431	0.0539	61.3	300.8%	334.6%	17,075,656	383,172
2026-01-20	16,000.00	51.56	16.33	46.96	2.6	14.8	290.2546	323.7994	-33.5448	15,972.11	15,257.40	14,202.04	17.0	23.4	0.2464	0.0520	3.0	9.6%	8.8%	16,308,204	-506,549
2026-01-19	16,110.00	52.58	24.32	49.22	10.2	27.0	328.2652	332.1881	-3.9229	15,969.17	15,231.52	14,164.75	18.2	24.2	0.2578	0.0522	22.5	6.5%	5.2%	16,469,648	-86,289
2026-01-16	16,300.00	54.31	42.09	53.00	36.4	43.9	360.7982	333.1606	27.6375	15,954.35	15,203.74	14,151.03	19.0	27.1	0.2646	0.0526	51.4	-34.0%	-34.8%	16,553,102	384,287
2026-01-15	16,520.00	56.31	72.98	57.36	54.6	51.4	377.7352	326.2513	51.4839	15,917.97	15,166.58	14,114.91	19.0	28.6	0.2691	0.0536	58.4	-21.8%	-21.3%	16,709,850	312,618
2026-01-14	16,410.00	55.55	66.91	55.80	51.7	48.2	371.4587	313.3803	58.0784	15,854.60	15,120.70	14,074.49	19.2	31.0	0.2647	0.0560	43.2	33.0%	38.2%	16,472,487	-264,823
2026-01-13	15,790.00	51.11	9.78	46.31	34.9	44.6	369.2341	298.8454	70.3887	15,796.13	15,080.44	14,066.84	19.5	34.9	0.2634	0.0585	27.9	-32.8%	-34.1%	16,106,637	-845,496
2026-01-12	16,080.00	53.43	16.41	50.67	43.7	54.4	424.1703	281.2579	142.9124	15,796.78	15,053.77	14,012.28	20.1	40.3	0.2635	0.0580	49.8	22.8%	20.6%	17,044,984	56,010
2026-01-09	16,370.00	55.78	24.81	55.12	52.6	65.0	458.5956	245.5470	213.0486	15,766.96	15,014.76	13,937.48	20.2	44.9	0.2617	0.0576	84.8	-58.9%	-60.4%	17,435,570	-237,361
2026-01-08	17,000.00	61.21	55.92	65.91	73.1	77.4	466.3233	192.2848	274.0385	15,703.49	14,968.82	13,896.60	19.7	47.1	0.2568	0.0561	160.2	6.3%	7.5%	17,712,571	1,007,004
2026-01-07	16,800.00	60.06	44.96	63.99	68.8	81.8	405.2584	123.7752	281.4832	15,567.01	14,899.97	13,844.44	17.7	42.8	0.2401	0.0564	185.9	-34.5%	-37.8%	17,039,482	873,167
2026-01-06	17,680.00	68.30	99.19	81.22	100.0	94.7	341.7744	53.3870	288.3874	15,437.22	14,839.48	13,830.72	15.6	37.8	0.2256	0.0505	255.3	79.4%	87.0%	17,579,049	2,157,694
2026-01-02	16,140.00	59.65	96.42	70.05	100.0	78.8	12.9606	-64.9466	77.9072	15,016.00	14,670.71	13,736.58	11.9	27.9	0.1451	0.0534	148.6	135.5%	151.4%	16,030,425	1,161,803

2026-01-23 종가 18,150.00

RSI14 / RSI2 / RSI7

65.0 / 78.9 / 72.0

StochRSI K / D

80.7 / 72.6

MACD / Sig / Hist

581.711 / 408.535 / 173.176

EMA20 / 60 / 120

16,491 / 15,513 / 14,371

ADX14 / ADX7

20.1 / 31.2

BBW

0.2663

ATR14_n

0.0559

CCI20

153.8

VolChg1d

-23.9%

ValChg1d

-24.7%

OBV

17,413,434

OBV_Chg3d

1,070,751

2026-01-22 종가 18,340.00

RSI14 / RSI2 / RSI7

66.9 / 96.0 / 76.1

StochRSI K / D

91.6 / 64.6

MACD / Sig / Hist

498.132 / 365.241 / 132.891

EMA20 / 60 / 120

16,316 / 15,423 / 14,308

ADX14 / ADX7

18.8 / 27.9

BBW

0.2639

ATR14_n

0.0558

CCI20

155.3

VolChg1d

92.5%

ValChg1d

103.5%

OBV

18,486,484

OBV_Chg3d

1,960,904

2026-01-21 종가 17,350.00

RSI14 / RSI2 / RSI7

61.5 / 90.8 / 68.0

StochRSI K / D

60.3 / 37.6

MACD / Sig / Hist

364.865 / 332.018 / 32.847

EMA20 / 60 / 120

16,103 / 15,325 / 14,240

ADX14 / ADX7

17.3 / 24.0

BBW

0.2431

ATR14_n

0.0539

CCI20

61.3

VolChg1d

300.8%

ValChg1d

334.6%

OBV

17,075,656

OBV_Chg3d

383,172

2026-01-20 종가 16,000.00

RSI14 / RSI2 / RSI7

51.6 / 16.3 / 47.0

StochRSI K / D

2.6 / 14.8

MACD / Sig / Hist

290.255 / 323.799 / -33.545

EMA20 / 60 / 120

15,972 / 15,257 / 14,202

ADX14 / ADX7

17.0 / 23.4

BBW

0.2464

ATR14_n

0.0520

CCI20

3.0

VolChg1d

9.6%

ValChg1d

8.8%

OBV

16,308,204

OBV_Chg3d

-506,549

2026-01-19 종가 16,110.00

RSI14 / RSI2 / RSI7

52.6 / 24.3 / 49.2

StochRSI K / D

10.2 / 27.0

MACD / Sig / Hist

328.265 / 332.188 / -3.923

EMA20 / 60 / 120

15,969 / 15,232 / 14,165

ADX14 / ADX7

18.2 / 24.2

BBW

0.2578

ATR14_n

0.0522

CCI20

22.5

VolChg1d

6.5%

ValChg1d

5.2%

OBV

16,469,648

OBV_Chg3d

-86,289

2026-01-16 종가 16,300.00

RSI14 / RSI2 / RSI7

54.3 / 42.1 / 53.0

StochRSI K / D

36.4 / 43.9

MACD / Sig / Hist

360.798 / 333.161 / 27.638

EMA20 / 60 / 120

15,954 / 15,204 / 14,151

ADX14 / ADX7

19.0 / 27.1

BBW

0.2646

ATR14_n

0.0526

CCI20

51.4

VolChg1d

-34.0%

ValChg1d

-34.8%

OBV

16,553,102

OBV_Chg3d

384,287

2026-01-15 종가 16,520.00

RSI14 / RSI2 / RSI7

56.3 / 73.0 / 57.4

StochRSI K / D

54.6 / 51.4

MACD / Sig / Hist

377.735 / 326.251 / 51.484

EMA20 / 60 / 120

15,918 / 15,167 / 14,115

ADX14 / ADX7

19.0 / 28.6

BBW

0.2691

ATR14_n

0.0536

CCI20

58.4

VolChg1d

-21.8%

ValChg1d

-21.3%

OBV

16,709,850

OBV_Chg3d

312,618

2026-01-14 종가 16,410.00

RSI14 / RSI2 / RSI7

55.6 / 66.9 / 55.8

StochRSI K / D

51.7 / 48.2

MACD / Sig / Hist

371.459 / 313.380 / 58.078

EMA20 / 60 / 120

15,855 / 15,121 / 14,074

ADX14 / ADX7

19.2 / 31.0

BBW

0.2647

ATR14_n

0.0560

CCI20

43.2

VolChg1d

33.0%

ValChg1d

38.2%

OBV

16,472,487

OBV_Chg3d

-264,823

2026-01-13 종가 15,790.00

RSI14 / RSI2 / RSI7

51.1 / 9.8 / 46.3

StochRSI K / D

34.9 / 44.6

MACD / Sig / Hist

369.234 / 298.845 / 70.389

EMA20 / 60 / 120

15,796 / 15,080 / 14,067

ADX14 / ADX7

19.5 / 34.9

BBW

0.2634

ATR14_n

0.0585

CCI20

27.9

VolChg1d

-32.8%

ValChg1d

-34.1%

OBV

16,106,637

OBV_Chg3d

-845,496

2026-01-12 종가 16,080.00

RSI14 / RSI2 / RSI7

53.4 / 16.4 / 50.7

StochRSI K / D

43.7 / 54.4

MACD / Sig / Hist

424.170 / 281.258 / 142.912

EMA20 / 60 / 120

15,797 / 15,054 / 14,012

ADX14 / ADX7

20.1 / 40.3

BBW

0.2635

ATR14_n

0.0580

CCI20

49.8

VolChg1d

22.8%

ValChg1d

20.6%

OBV

17,044,984

OBV_Chg3d

56,010

2026-01-09 종가 16,370.00

RSI14 / RSI2 / RSI7

55.8 / 24.8 / 55.1

StochRSI K / D

52.6 / 65.0

MACD / Sig / Hist

458.596 / 245.547 / 213.049

EMA20 / 60 / 120

15,767 / 15,015 / 13,937

ADX14 / ADX7

20.2 / 44.9

BBW

0.2617

ATR14_n

0.0576

CCI20

84.8

VolChg1d

-58.9%

ValChg1d

-60.4%

OBV

17,435,570

OBV_Chg3d

-237,361

2026-01-08 종가 17,000.00

RSI14 / RSI2 / RSI7

61.2 / 55.9 / 65.9

StochRSI K / D

73.1 / 77.4

MACD / Sig / Hist

466.323 / 192.285 / 274.039

EMA20 / 60 / 120

15,703 / 14,969 / 13,897

ADX14 / ADX7

19.7 / 47.1

BBW

0.2568

ATR14_n

0.0561

CCI20

160.2

VolChg1d

6.3%

ValChg1d

7.5%

OBV

17,712,571

OBV_Chg3d

1,007,004

2026-01-07 종가 16,800.00

RSI14 / RSI2 / RSI7

60.1 / 45.0 / 64.0

StochRSI K / D

68.8 / 81.8

MACD / Sig / Hist

405.258 / 123.775 / 281.483

EMA20 / 60 / 120

15,567 / 14,900 / 13,844

ADX14 / ADX7

17.7 / 42.8

BBW

0.2401

ATR14_n

0.0564

CCI20

185.9

VolChg1d

-34.5%

ValChg1d

-37.8%

OBV

17,039,482

OBV_Chg3d

873,167

2026-01-06 종가 17,680.00

RSI14 / RSI2 / RSI7

68.3 / 99.2 / 81.2

StochRSI K / D

100.0 / 94.7

MACD / Sig / Hist

341.774 / 53.387 / 288.387

EMA20 / 60 / 120

15,437 / 14,839 / 13,831

ADX14 / ADX7

15.6 / 37.8

BBW

0.2256

ATR14_n

0.0505

CCI20

255.3

VolChg1d

79.4%

ValChg1d

87.0%

OBV

17,579,049

OBV_Chg3d

2,157,694

2026-01-02 종가 16,140.00

RSI14 / RSI2 / RSI7

59.7 / 96.4 / 70.1

StochRSI K / D

100.0 / 78.8

MACD / Sig / Hist

12.961 / -64.947 / 77.907

EMA20 / 60 / 120

15,016 / 14,671 / 13,737

ADX14 / ADX7

11.9 / 27.9

BBW

0.1451

ATR14_n

0.0534

CCI20

148.6

VolChg1d

135.5%

ValChg1d

151.4%

OBV

16,030,425

OBV_Chg3d

1,161,803

엑시콘 (092870) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색