예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
케이아이엔엑스
093320
KOSDAQ
110,300.00
기준일: 2025-12-05
+4300 (+4.06%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
34,432
코드
093320
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 69 · 강한 모멘텀 (RSI2 96.6, RSI7 75.5)
추세 강함 (ADX 39.7)
변동성 낮음 (~0%)
거래대금 보통 (약 38.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
69.0 / 96.6 / 75.5
RSI 69 · 강한 모멘텀 (RSI2 96.6, RSI7 75.5)
StochRSI (K/D)
83.1 / 78.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
4,697.55 / 2,877.51 / 1,820.04
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
98,559 / 93,280 / 89,873
단기·중기·장기 이동평균 구조
ADX14 / ADX7
39.7 / 66.0
추세 강함 (ADX 39.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.42%
일 평균 변동폭 (가격 대비 비율)
CCI20
107.2
±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.
44.4%
상승 비율
44.4%
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 | 110,300.00 | 69.01 | 96.56 | 75.48 | 83.1 | 78.1 | 4,697.5456 | 2,877.5074 | 1,820.0382 | 98,559.25 | 93,279.83 | 89,873.03 | 39.7 | 66.0 | 0.4182 | 0.0442 | 107.2 | 69.0% | 75.9% | 570,561 | 51,187 |
| 2025-12-04 | 106,000.00 | 65.05 | 78.00 | 69.04 | 73.7 | 73.2 | 4,208.1157 | 2,422.4978 | 1,785.6179 | 97,323.39 | 92,702.88 | 89,529.72 | 38.1 | 63.9 | 0.3959 | 0.0458 | 99.5 | 21.6% | 21.6% | 536,129 | -24,396 |
| 2025-12-03 | 106,000.00 | 65.05 | 78.00 | 69.04 | 73.7 | 72.7 | 3,959.9500 | 1,975.9691 | 1,983.9809 | 96,410.06 | 92,270.93 | 89,324.52 | 36.7 | 62.5 | 0.3821 | 0.0470 | 118.4 | -59.3% | -58.7% | 2,143,358 | 11,634 |
| 2025-12-02 | 104,400.00 | 63.55 | 55.77 | 66.64 | 70.2 | 71.6 | 3,585.7009 | 1,479.9738 | 2,105.7271 | 95,400.60 | 91,805.54 | 89,044.26 | 35.2 | 60.1 | 0.3637 | 0.0492 | 129.8 | 14.2% | 14.0% | 2,126,603 | -36,911 |
| 2025-12-01 | 104,600.00 | 63.87 | 59.53 | 67.20 | 71.2 | 73.0 | 3,218.7764 | 953.5420 | 2,265.2344 | 94,453.29 | 91,378.61 | 88,786.18 | 33.5 | 57.3 | 0.3469 | 0.0500 | 152.3 | 13.3% | 14.2% | 2,167,754 | -74,760 |
| 2025-11-28 | 103,800.00 | 63.19 | 53.23 | 66.23 | 69.6 | 74.8 | 2,683.2651 | 387.2335 | 2,296.0317 | 93,385.21 | 90,930.42 | 88,520.40 | 31.7 | 54.1 | 0.3265 | 0.0506 | 162.5 | -59.8% | -60.2% | 2,131,724 | 230,173 |
| 2025-11-27 | 105,000.00 | 64.89 | 60.27 | 68.84 | 73.5 | 80.1 | 2,042.1832 | -186.7745 | 2,228.9577 | 92,288.92 | 90,494.17 | 88,263.60 | 30.0 | 50.8 | 0.3051 | 0.0516 | 192.3 | -76.8% | -78.3% | 2,163,514 | 318,095 |
| 2025-11-26 | 112,100.00 | 76.20 | 99.06 | 86.07 | 100.0 | 86.6 | 1,072.0433 | -744.0139 | 1,816.0571 | 90,950.91 | 90,002.44 | 87,982.32 | 28.2 | 46.9 | 0.2737 | 0.0430 | 283.2 | 507.4% | 620.6% | 2,242,514 | 409,731 |
| 2025-11-25 | 94,500.00 | 60.26 | 95.37 | 70.26 | 100.0 | 73.2 | -904.7105 | -1,198.0282 | 293.3176 | 88,724.69 | 89,253.37 | 87,576.98 | 26.2 | 42.4 | 0.1661 | 0.0379 | 72.4 | 344.2% | 377.0% | 1,901,551 | 44,523 |
| 2025-11-24 | 88,000.00 | 48.41 | 82.97 | 53.57 | 67.6 | 46.4 | -1,622.6077 | -1,271.3576 | -351.2502 | 88,116.77 | 89,075.52 | 87,460.63 | 27.0 | 43.0 | 0.1582 | 0.0369 | -37.8 | -47.9% | -45.9% | 1,845,419 | -4,532 |
| 2025-11-21 | 84,700.00 | 39.97 | 46.80 | 38.58 | 27.9 | 25.3 | -1,853.4859 | -1,183.5450 | -669.9409 | 88,129.06 | 89,111.98 | 87,451.56 | 27.7 | 48.8 | 0.1576 | 0.0375 | -102.5 | 242.6% | 238.2% | 1,832,783 | -28,873 |
| 2025-11-20 | 85,800.00 | 42.10 | 72.46 | 42.50 | 37.1 | 22.7 | -1,785.2106 | -1,016.0598 | -769.1508 | 88,490.01 | 89,261.54 | 87,497.80 | 26.7 | 48.7 | 0.1511 | 0.0371 | -97.5 | -39.5% | -37.5% | 1,857,028 | -22,560 |
| 2025-11-19 | 83,000.00 | 33.75 | 8.90 | 26.13 | 1.3 | 8.3 | -1,784.0997 | -823.7721 | -960.3276 | 88,773.17 | 89,378.88 | 87,526.34 | 25.8 | 49.3 | 0.1466 | 0.0384 | -163.0 | -34.7% | -34.9% | 1,849,951 | -48,505 |
| 2025-11-18 | 83,200.00 | 34.08 | 9.70 | 26.59 | 2.7 | 15.4 | -1,471.6405 | -583.6902 | -887.9503 | 89,380.87 | 89,595.11 | 87,602.41 | 23.6 | 44.3 | 0.1301 | 0.0388 | -181.2 | -5.0% | -8.2% | 1,861,656 | -47,689 |
| 2025-11-17 | 86,100.00 | 39.17 | 27.80 | 34.12 | 24.5 | 28.2 | -1,071.7868 | -361.7027 | -710.0841 | 90,031.49 | 89,811.90 | 87,676.40 | 21.3 | 38.5 | 0.1109 | 0.0341 | -138.1 | 73.3% | 71.9% | 1,879,588 | -1,961 |
2025-12-05
종가 110,300.00
RSI14 / RSI2 / RSI7
69.0 / 96.6 / 75.5
StochRSI K / D
83.1 / 78.1
MACD / Sig / Hist
4,697.546 / 2,877.507 / 1,820.038
EMA20 / 60 / 120
98,559 / 93,280 / 89,873
ADX14 / ADX7
39.7 / 66.0
BBW
0.4182
ATR14_n
0.0442
CCI20
107.2
VolChg1d
69.0%
ValChg1d
75.9%
OBV
570,561
OBV_Chg3d
51,187
2025-12-04
종가 106,000.00
RSI14 / RSI2 / RSI7
65.1 / 78.0 / 69.0
StochRSI K / D
73.7 / 73.2
MACD / Sig / Hist
4,208.116 / 2,422.498 / 1,785.618
EMA20 / 60 / 120
97,323 / 92,703 / 89,530
ADX14 / ADX7
38.1 / 63.9
BBW
0.3959
ATR14_n
0.0458
CCI20
99.5
VolChg1d
21.6%
ValChg1d
21.6%
OBV
536,129
OBV_Chg3d
-24,396
2025-12-03
종가 106,000.00
RSI14 / RSI2 / RSI7
65.1 / 78.0 / 69.0
StochRSI K / D
73.7 / 72.7
MACD / Sig / Hist
3,959.950 / 1,975.969 / 1,983.981
EMA20 / 60 / 120
96,410 / 92,271 / 89,325
ADX14 / ADX7
36.7 / 62.5
BBW
0.3821
ATR14_n
0.0470
CCI20
118.4
VolChg1d
-59.3%
ValChg1d
-58.7%
OBV
2,143,358
OBV_Chg3d
11,634
2025-12-02
종가 104,400.00
RSI14 / RSI2 / RSI7
63.6 / 55.8 / 66.6
StochRSI K / D
70.2 / 71.6
MACD / Sig / Hist
3,585.701 / 1,479.974 / 2,105.727
EMA20 / 60 / 120
95,401 / 91,806 / 89,044
ADX14 / ADX7
35.2 / 60.1
BBW
0.3637
ATR14_n
0.0492
CCI20
129.8
VolChg1d
14.2%
ValChg1d
14.0%
OBV
2,126,603
OBV_Chg3d
-36,911
2025-12-01
종가 104,600.00
RSI14 / RSI2 / RSI7
63.9 / 59.5 / 67.2
StochRSI K / D
71.2 / 73.0
MACD / Sig / Hist
3,218.776 / 953.542 / 2,265.234
EMA20 / 60 / 120
94,453 / 91,379 / 88,786
ADX14 / ADX7
33.5 / 57.3
BBW
0.3469
ATR14_n
0.0500
CCI20
152.3
VolChg1d
13.3%
ValChg1d
14.2%
OBV
2,167,754
OBV_Chg3d
-74,760
2025-11-28
종가 103,800.00
RSI14 / RSI2 / RSI7
63.2 / 53.2 / 66.2
StochRSI K / D
69.6 / 74.8
MACD / Sig / Hist
2,683.265 / 387.234 / 2,296.032
EMA20 / 60 / 120
93,385 / 90,930 / 88,520
ADX14 / ADX7
31.7 / 54.1
BBW
0.3265
ATR14_n
0.0506
CCI20
162.5
VolChg1d
-59.8%
ValChg1d
-60.2%
OBV
2,131,724
OBV_Chg3d
230,173
2025-11-27
종가 105,000.00
RSI14 / RSI2 / RSI7
64.9 / 60.3 / 68.8
StochRSI K / D
73.5 / 80.1
MACD / Sig / Hist
2,042.183 / -186.775 / 2,228.958
EMA20 / 60 / 120
92,289 / 90,494 / 88,264
ADX14 / ADX7
30.0 / 50.8
BBW
0.3051
ATR14_n
0.0516
CCI20
192.3
VolChg1d
-76.8%
ValChg1d
-78.3%
OBV
2,163,514
OBV_Chg3d
318,095
2025-11-26
종가 112,100.00
RSI14 / RSI2 / RSI7
76.2 / 99.1 / 86.1
StochRSI K / D
100.0 / 86.6
MACD / Sig / Hist
1,072.043 / -744.014 / 1,816.057
EMA20 / 60 / 120
90,951 / 90,002 / 87,982
ADX14 / ADX7
28.2 / 46.9
BBW
0.2737
ATR14_n
0.0430
CCI20
283.2
VolChg1d
507.4%
ValChg1d
620.6%
OBV
2,242,514
OBV_Chg3d
409,731
2025-11-25
종가 94,500.00
RSI14 / RSI2 / RSI7
60.3 / 95.4 / 70.3
StochRSI K / D
100.0 / 73.2
MACD / Sig / Hist
-904.711 / -1,198.028 / 293.318
EMA20 / 60 / 120
88,725 / 89,253 / 87,577
ADX14 / ADX7
26.2 / 42.4
BBW
0.1661
ATR14_n
0.0379
CCI20
72.4
VolChg1d
344.2%
ValChg1d
377.0%
OBV
1,901,551
OBV_Chg3d
44,523
2025-11-24
종가 88,000.00
RSI14 / RSI2 / RSI7
48.4 / 83.0 / 53.6
StochRSI K / D
67.6 / 46.4
MACD / Sig / Hist
-1,622.608 / -1,271.358 / -351.250
EMA20 / 60 / 120
88,117 / 89,076 / 87,461
ADX14 / ADX7
27.0 / 43.0
BBW
0.1582
ATR14_n
0.0369
CCI20
-37.8
VolChg1d
-47.9%
ValChg1d
-45.9%
OBV
1,845,419
OBV_Chg3d
-4,532
2025-11-21
종가 84,700.00
RSI14 / RSI2 / RSI7
40.0 / 46.8 / 38.6
StochRSI K / D
27.9 / 25.3
MACD / Sig / Hist
-1,853.486 / -1,183.545 / -669.941
EMA20 / 60 / 120
88,129 / 89,112 / 87,452
ADX14 / ADX7
27.7 / 48.8
BBW
0.1576
ATR14_n
0.0375
CCI20
-102.5
VolChg1d
242.6%
ValChg1d
238.2%
OBV
1,832,783
OBV_Chg3d
-28,873
2025-11-20
종가 85,800.00
RSI14 / RSI2 / RSI7
42.1 / 72.5 / 42.5
StochRSI K / D
37.1 / 22.7
MACD / Sig / Hist
-1,785.211 / -1,016.060 / -769.151
EMA20 / 60 / 120
88,490 / 89,262 / 87,498
ADX14 / ADX7
26.7 / 48.7
BBW
0.1511
ATR14_n
0.0371
CCI20
-97.5
VolChg1d
-39.5%
ValChg1d
-37.5%
OBV
1,857,028
OBV_Chg3d
-22,560
2025-11-19
종가 83,000.00
RSI14 / RSI2 / RSI7
33.8 / 8.9 / 26.1
StochRSI K / D
1.3 / 8.3
MACD / Sig / Hist
-1,784.100 / -823.772 / -960.328
EMA20 / 60 / 120
88,773 / 89,379 / 87,526
ADX14 / ADX7
25.8 / 49.3
BBW
0.1466
ATR14_n
0.0384
CCI20
-163.0
VolChg1d
-34.7%
ValChg1d
-34.9%
OBV
1,849,951
OBV_Chg3d
-48,505
2025-11-18
종가 83,200.00
RSI14 / RSI2 / RSI7
34.1 / 9.7 / 26.6
StochRSI K / D
2.7 / 15.4
MACD / Sig / Hist
-1,471.641 / -583.690 / -887.950
EMA20 / 60 / 120
89,381 / 89,595 / 87,602
ADX14 / ADX7
23.6 / 44.3
BBW
0.1301
ATR14_n
0.0388
CCI20
-181.2
VolChg1d
-5.0%
ValChg1d
-8.2%
OBV
1,861,656
OBV_Chg3d
-47,689
2025-11-17
종가 86,100.00
RSI14 / RSI2 / RSI7
39.2 / 27.8 / 34.1
StochRSI K / D
24.5 / 28.2
MACD / Sig / Hist
-1,071.787 / -361.703 / -710.084
EMA20 / 60 / 120
90,031 / 89,812 / 87,676
ADX14 / ADX7
21.3 / 38.5
BBW
0.1109
ATR14_n
0.0341
CCI20
-138.1
VolChg1d
73.3%
ValChg1d
71.9%
OBV
1,879,588
OBV_Chg3d
-1,961
