예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
케이아이엔엑스
093320
KOSDAQ
130,900.00
기준일: 2026-01-23
+9900 (+8.18%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
29,763
코드
093320
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 67.9 · 강한 모멘텀 (RSI2 94.4, RSI7 76.7)
추세 강함 (ADX 26.1)
변동성 낮음 (~0%)
거래대금 보통 (약 39.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
67.9 / 94.4 / 76.7
RSI 67.9 · 강한 모멘텀 (RSI2 94.4, RSI7 76.7)
StochRSI (K/D)
100.0 / 85.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
2,952.69 / 2,355.25 / 597.44
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
119,111 / 110,519 / 102,798
단기·중기·장기 이동평균 구조
ADX14 / ADX7
26.1 / 33.0
추세 강함 (ADX 26.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.15%
일 평균 변동폭 (가격 대비 비율)
CCI20
216.0
±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.
50%
상승 비율
50%
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 | 130,900.00 | 67.89 | 94.39 | 76.73 | 100.0 | 85.2 | 2,952.6914 | 2,355.2519 | 597.4395 | 119,111.00 | 110,518.80 | 102,797.57 | 26.1 | 33.0 | 0.1543 | 0.0415 | 216.0 | 297.8% | 330.3% | 614,894 | 15,540 |
| 2026-01-22 | 121,000.00 | 57.34 | 48.24 | 58.59 | 79.6 | 70.4 | 2,158.4475 | 2,205.8920 | -47.4445 | 117,870.05 | 109,827.92 | 102,325.26 | 24.7 | 27.6 | 0.1254 | 0.0397 | 49.4 | 11.0% | 10.9% | 585,131 | 4,756 |
| 2026-01-21 | 121,100.00 | 57.51 | 50.33 | 58.99 | 59.1 | 61.1 | 2,121.3078 | 2,217.7532 | -96.4454 | 117,540.58 | 109,449.20 | 102,011.40 | 25.1 | 27.4 | 0.1254 | 0.0401 | 60.3 | -64.5% | -65.1% | 592,613 | 23,721 |
| 2026-01-20 | 123,300.00 | 61.38 | 96.28 | 67.66 | 73.5 | 63.1 | 2,032.8058 | 2,241.7749 | -208.9690 | 117,165.91 | 109,074.44 | 101,875.83 | 25.3 | 25.7 | 0.1244 | 0.0398 | 101.6 | 65.3% | 68.4% | 576,762 | 22,655 |
| 2026-01-19 | 121,000.00 | 58.68 | 92.89 | 62.76 | 63.5 | 52.8 | 1,666.1073 | 2,293.6615 | -627.5542 | 116,520.23 | 108,676.55 | 102,305.81 | 25.5 | 23.8 | 0.1266 | 0.0383 | 31.0 | 47.1% | 52.0% | 423,006 | 9,712 |
| 2026-01-16 | 117,100.00 | 53.56 | 68.52 | 52.23 | 44.6 | 42.1 | 1,408.2539 | 2,450.4822 | -1,042.2283 | 116,048.67 | 108,275.46 | 102,149.71 | 26.9 | 26.4 | 0.1276 | 0.0397 | -15.1 | 29.3% | 28.9% | 357,065 | -11,691 |
| 2026-01-15 | 117,500.00 | 54.20 | 83.13 | 53.56 | 46.9 | 39.7 | 1,455.8009 | 2,711.0393 | -1,255.2385 | 115,938.01 | 107,976.33 | 101,898.44 | 28.9 | 30.0 | 0.1297 | 0.0407 | -39.1 | -39.2% | -38.2% | 364,872 | 8,744 |
| 2026-01-14 | 115,600.00 | 51.66 | 65.84 | 48.18 | 37.5 | 32.4 | 1,454.5855 | 3,024.8489 | -1,570.2634 | 115,773.59 | 107,653.49 | 101,636.23 | 30.7 | 31.0 | 0.1324 | 0.0430 | -68.9 | -21.4% | -21.7% | 358,836 | 11,402 |
| 2026-01-13 | 115,900.00 | 52.08 | 71.63 | 48.95 | 39.1 | 27.3 | 1,625.3169 | 3,417.3937 | -1,792.0768 | 115,791.86 | 107,388.86 | 101,445.13 | 32.5 | 32.0 | 0.1299 | 0.0441 | -80.9 | 45.3% | 47.9% | 338,456 | -524 |
| 2026-01-12 | 113,800.00 | 49.38 | 59.00 | 43.56 | 29.1 | 15.4 | 1,789.1002 | 3,865.4680 | -2,076.3678 | 115,780.47 | 107,086.95 | 101,075.36 | 34.5 | 32.9 | 0.1273 | 0.0459 | -170.3 | -60.2% | -58.2% | 376,008 | -35,797 |
| 2026-01-09 | 108,400.00 | 41.50 | 4.03 | 26.43 | 0.0 | 1.8 | 2,185.8148 | 4,384.4378 | -2,198.6230 | 115,988.95 | 106,889.37 | 101,146.06 | 36.1 | 31.6 | 0.1205 | 0.0468 | -304.4 | -3.5% | -7.9% | 311,138 | -51,430 |
| 2026-01-08 | 113,600.00 | 48.21 | 11.38 | 35.26 | 0.0 | 3.5 | 3,210.2896 | 4,934.0936 | -1,723.8040 | 116,787.79 | 106,838.16 | 101,024.15 | 37.6 | 28.2 | 0.0866 | 0.0426 | -202.8 | 226.3% | 217.4% | 332,984 | -13,566 |
| 2026-01-07 | 116,800.00 | 53.12 | 25.86 | 42.81 | 0.0 | 7.0 | 3,941.7423 | 5,365.0446 | -1,423.3023 | 117,123.34 | 106,608.95 | 100,812.79 | 40.4 | 27.5 | 0.0794 | 0.0408 | -126.0 | -56.7% | -57.3% | 355,629 | -9,666 |
| 2026-01-06 | 118,600.00 | 56.11 | 40.28 | 47.73 | 9.3 | 14.0 | 4,492.4906 | 5,721.3131 | -1,228.8226 | 117,157.37 | 106,163.78 | 99,628.78 | 42.8 | 29.1 | 0.1051 | 0.0410 | -27.8 | -14.6% | -13.5% | 459,299 | 4,798 |
| 2026-01-02 | 124,600.00 | 68.58 | 91.16 | 69.82 | 54.2 | 37.5 | 5,606.8140 | 6,299.2056 | -692.3916 | 116,995.56 | 105,315.30 | 98,617.12 | 46.9 | 38.0 | 0.1763 | 0.0377 | 94.4 | 62.4% | 67.1% | 550,856 | 22,858 |
2026-01-23
종가 130,900.00
RSI14 / RSI2 / RSI7
67.9 / 94.4 / 76.7
StochRSI K / D
100.0 / 85.2
MACD / Sig / Hist
2,952.691 / 2,355.252 / 597.440
EMA20 / 60 / 120
119,111 / 110,519 / 102,798
ADX14 / ADX7
26.1 / 33.0
BBW
0.1543
ATR14_n
0.0415
CCI20
216.0
VolChg1d
297.8%
ValChg1d
330.3%
OBV
614,894
OBV_Chg3d
15,540
2026-01-22
종가 121,000.00
RSI14 / RSI2 / RSI7
57.3 / 48.2 / 58.6
StochRSI K / D
79.6 / 70.4
MACD / Sig / Hist
2,158.448 / 2,205.892 / -47.445
EMA20 / 60 / 120
117,870 / 109,828 / 102,325
ADX14 / ADX7
24.7 / 27.6
BBW
0.1254
ATR14_n
0.0397
CCI20
49.4
VolChg1d
11.0%
ValChg1d
10.9%
OBV
585,131
OBV_Chg3d
4,756
2026-01-21
종가 121,100.00
RSI14 / RSI2 / RSI7
57.5 / 50.3 / 59.0
StochRSI K / D
59.1 / 61.1
MACD / Sig / Hist
2,121.308 / 2,217.753 / -96.445
EMA20 / 60 / 120
117,541 / 109,449 / 102,011
ADX14 / ADX7
25.1 / 27.4
BBW
0.1254
ATR14_n
0.0401
CCI20
60.3
VolChg1d
-64.5%
ValChg1d
-65.1%
OBV
592,613
OBV_Chg3d
23,721
2026-01-20
종가 123,300.00
RSI14 / RSI2 / RSI7
61.4 / 96.3 / 67.7
StochRSI K / D
73.5 / 63.1
MACD / Sig / Hist
2,032.806 / 2,241.775 / -208.969
EMA20 / 60 / 120
117,166 / 109,074 / 101,876
ADX14 / ADX7
25.3 / 25.7
BBW
0.1244
ATR14_n
0.0398
CCI20
101.6
VolChg1d
65.3%
ValChg1d
68.4%
OBV
576,762
OBV_Chg3d
22,655
2026-01-19
종가 121,000.00
RSI14 / RSI2 / RSI7
58.7 / 92.9 / 62.8
StochRSI K / D
63.5 / 52.8
MACD / Sig / Hist
1,666.107 / 2,293.662 / -627.554
EMA20 / 60 / 120
116,520 / 108,677 / 102,306
ADX14 / ADX7
25.5 / 23.8
BBW
0.1266
ATR14_n
0.0383
CCI20
31.0
VolChg1d
47.1%
ValChg1d
52.0%
OBV
423,006
OBV_Chg3d
9,712
2026-01-16
종가 117,100.00
RSI14 / RSI2 / RSI7
53.6 / 68.5 / 52.2
StochRSI K / D
44.6 / 42.1
MACD / Sig / Hist
1,408.254 / 2,450.482 / -1,042.228
EMA20 / 60 / 120
116,049 / 108,275 / 102,150
ADX14 / ADX7
26.9 / 26.4
BBW
0.1276
ATR14_n
0.0397
CCI20
-15.1
VolChg1d
29.3%
ValChg1d
28.9%
OBV
357,065
OBV_Chg3d
-11,691
2026-01-15
종가 117,500.00
RSI14 / RSI2 / RSI7
54.2 / 83.1 / 53.6
StochRSI K / D
46.9 / 39.7
MACD / Sig / Hist
1,455.801 / 2,711.039 / -1,255.239
EMA20 / 60 / 120
115,938 / 107,976 / 101,898
ADX14 / ADX7
28.9 / 30.0
BBW
0.1297
ATR14_n
0.0407
CCI20
-39.1
VolChg1d
-39.2%
ValChg1d
-38.2%
OBV
364,872
OBV_Chg3d
8,744
2026-01-14
종가 115,600.00
RSI14 / RSI2 / RSI7
51.7 / 65.8 / 48.2
StochRSI K / D
37.5 / 32.4
MACD / Sig / Hist
1,454.586 / 3,024.849 / -1,570.263
EMA20 / 60 / 120
115,774 / 107,653 / 101,636
ADX14 / ADX7
30.7 / 31.0
BBW
0.1324
ATR14_n
0.0430
CCI20
-68.9
VolChg1d
-21.4%
ValChg1d
-21.7%
OBV
358,836
OBV_Chg3d
11,402
2026-01-13
종가 115,900.00
RSI14 / RSI2 / RSI7
52.1 / 71.6 / 49.0
StochRSI K / D
39.1 / 27.3
MACD / Sig / Hist
1,625.317 / 3,417.394 / -1,792.077
EMA20 / 60 / 120
115,792 / 107,389 / 101,445
ADX14 / ADX7
32.5 / 32.0
BBW
0.1299
ATR14_n
0.0441
CCI20
-80.9
VolChg1d
45.3%
ValChg1d
47.9%
OBV
338,456
OBV_Chg3d
-524
2026-01-12
종가 113,800.00
RSI14 / RSI2 / RSI7
49.4 / 59.0 / 43.6
StochRSI K / D
29.1 / 15.4
MACD / Sig / Hist
1,789.100 / 3,865.468 / -2,076.368
EMA20 / 60 / 120
115,780 / 107,087 / 101,075
ADX14 / ADX7
34.5 / 32.9
BBW
0.1273
ATR14_n
0.0459
CCI20
-170.3
VolChg1d
-60.2%
ValChg1d
-58.2%
OBV
376,008
OBV_Chg3d
-35,797
2026-01-09
종가 108,400.00
RSI14 / RSI2 / RSI7
41.5 / 4.0 / 26.4
StochRSI K / D
0.0 / 1.8
MACD / Sig / Hist
2,185.815 / 4,384.438 / -2,198.623
EMA20 / 60 / 120
115,989 / 106,889 / 101,146
ADX14 / ADX7
36.1 / 31.6
BBW
0.1205
ATR14_n
0.0468
CCI20
-304.4
VolChg1d
-3.5%
ValChg1d
-7.9%
OBV
311,138
OBV_Chg3d
-51,430
2026-01-08
종가 113,600.00
RSI14 / RSI2 / RSI7
48.2 / 11.4 / 35.3
StochRSI K / D
0.0 / 3.5
MACD / Sig / Hist
3,210.290 / 4,934.094 / -1,723.804
EMA20 / 60 / 120
116,788 / 106,838 / 101,024
ADX14 / ADX7
37.6 / 28.2
BBW
0.0866
ATR14_n
0.0426
CCI20
-202.8
VolChg1d
226.3%
ValChg1d
217.4%
OBV
332,984
OBV_Chg3d
-13,566
2026-01-07
종가 116,800.00
RSI14 / RSI2 / RSI7
53.1 / 25.9 / 42.8
StochRSI K / D
0.0 / 7.0
MACD / Sig / Hist
3,941.742 / 5,365.045 / -1,423.302
EMA20 / 60 / 120
117,123 / 106,609 / 100,813
ADX14 / ADX7
40.4 / 27.5
BBW
0.0794
ATR14_n
0.0408
CCI20
-126.0
VolChg1d
-56.7%
ValChg1d
-57.3%
OBV
355,629
OBV_Chg3d
-9,666
2026-01-06
종가 118,600.00
RSI14 / RSI2 / RSI7
56.1 / 40.3 / 47.7
StochRSI K / D
9.3 / 14.0
MACD / Sig / Hist
4,492.491 / 5,721.313 / -1,228.823
EMA20 / 60 / 120
117,157 / 106,164 / 99,629
ADX14 / ADX7
42.8 / 29.1
BBW
0.1051
ATR14_n
0.0410
CCI20
-27.8
VolChg1d
-14.6%
ValChg1d
-13.5%
OBV
459,299
OBV_Chg3d
4,798
2026-01-02
종가 124,600.00
RSI14 / RSI2 / RSI7
68.6 / 91.2 / 69.8
StochRSI K / D
54.2 / 37.5
MACD / Sig / Hist
5,606.814 / 6,299.206 / -692.392
EMA20 / 60 / 120
116,996 / 105,315 / 98,617
ADX14 / ADX7
46.9 / 38.0
BBW
0.1763
ATR14_n
0.0377
CCI20
94.4
VolChg1d
62.4%
ValChg1d
67.1%
OBV
550,856
OBV_Chg3d
22,858
