예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
모트렉스
118990
KOSDAQ
8,670.00
기준일: 2025-12-05
+170 (+2.00%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
114,425
코드
118990
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 68.5 · 강한 모멘텀 (RSI2 99.8, RSI7 84.6)
추세 약함/조정 (ADX 27.5)
변동성 낮음 (~0%)
거래대금 보통 (약 9.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
68.5 / 99.8 / 84.6
RSI 68.5 · 강한 모멘텀 (RSI2 99.8, RSI7 84.6)
StochRSI (K/D)
100.0 / 99.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
38.12 / -104.97 / 143.09
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
8,009 / 8,268 / 8,561
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.5 / 42.3
추세 약함/조정 (ADX 27.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.02%
일 평균 변동폭 (가격 대비 비율)
CCI20
203.1
±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.
83.3%
상승 비율
0%
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 | 8,670.00 | 68.50 | 99.83 | 84.55 | 100.0 | 99.6 | 38.1160 | -104.9734 | 143.0894 | 8,009.09 | 8,267.59 | 8,560.67 | 27.5 | 42.3 | 0.1716 | 0.0302 | 203.1 | -22.1% | -20.5% | -563,329 | 293,532 |
| 2025-12-04 | 8,500.00 | 65.33 | 99.70 | 81.56 | 100.0 | 99.3 | -20.5155 | -140.7458 | 120.2302 | 7,939.52 | 8,253.95 | 8,558.84 | 27.9 | 39.8 | 0.1420 | 0.0297 | 193.5 | 354.9% | 373.3% | -677,754 | 249,727 |
| 2025-12-03 | 8,170.00 | 57.65 | 98.61 | 72.82 | 100.0 | 98.6 | -77.7339 | -170.7897 | 93.0558 | 7,880.52 | 8,245.52 | 8,618.41 | 28.8 | 38.2 | 0.1190 | 0.0297 | 128.9 | -54.3% | -54.0% | 436,873,443 | 102,895 |
| 2025-12-02 | 8,120.00 | 56.29 | 98.09 | 71.03 | 100.0 | 97.2 | -116.0456 | -194.0536 | 78.0080 | 7,850.05 | 8,248.08 | 8,625.95 | 30.8 | 40.4 | 0.1144 | 0.0308 | 119.6 | 45.8% | 48.9% | 436,841,168 | 127,659 |
| 2025-12-01 | 7,950.00 | 51.34 | 94.77 | 64.18 | 100.0 | 94.3 | -158.1664 | -213.5556 | 55.3892 | 7,821.63 | 8,252.43 | 8,634.45 | 32.9 | 43.0 | 0.1232 | 0.0309 | 70.5 | -15.1% | -15.1% | 436,770,548 | 97,113 |
| 2025-11-28 | 7,950.00 | 51.34 | 94.77 | 64.18 | 100.0 | 88.6 | -192.3182 | -227.4029 | 35.0847 | 7,808.12 | 8,262.68 | 8,645.96 | 34.5 | 48.1 | 0.1483 | 0.0314 | 20.2 | 42.3% | 47.0% | 436,770,548 | 133,357 |
| 2025-11-27 | 7,700.00 | 43.20 | 85.58 | 51.89 | 100.0 | 77.2 | -233.1110 | -236.1741 | 3.0631 | 7,793.18 | 8,273.28 | 8,657.65 | 35.4 | 55.4 | 0.1781 | 0.0322 | -37.6 | 10.6% | 12.3% | 436,713,509 | 24,815 |
| 2025-11-26 | 7,580.00 | 38.62 | 75.09 | 43.98 | 100.0 | 54.5 | -256.3322 | -236.9399 | -19.3923 | 7,802.99 | 8,292.71 | 8,673.75 | 35.1 | 59.3 | 0.1867 | 0.0332 | -87.8 | -29.6% | -27.3% | 436,673,435 | -49,707 |
| 2025-11-25 | 7,340.00 | 27.82 | 8.50 | 22.00 | 0.0 | 8.9 | -270.0242 | -232.0918 | -37.9323 | 7,826.47 | 8,316.87 | 8,692.13 | 33.6 | 58.0 | 0.1873 | 0.0339 | -119.6 | 49.5% | 47.7% | 436,637,191 | -107,930 |
| 2025-11-24 | 7,430.00 | 29.64 | 17.04 | 25.17 | 17.0 | 17.8 | -259.1361 | -222.6088 | -36.5274 | 7,877.67 | 8,349.98 | 8,714.86 | 31.6 | 55.0 | 0.1794 | 0.0329 | -111.6 | 56.7% | 55.3% | 436,688,694 | -39,020 |
| 2025-11-21 | 7,500.00 | 31.10 | 27.98 | 27.85 | 22.2 | 18.6 | -250.6334 | -213.4769 | -37.1565 | 7,924.80 | 8,381.17 | 8,736.45 | 29.8 | 52.3 | 0.1735 | 0.0333 | -117.9 | 26.3% | 24.4% | 436,723,142 | -47,529 |
| 2025-11-20 | 7,610.00 | 33.52 | 56.45 | 32.52 | 25.9 | 14.9 | -243.2626 | -204.1878 | -39.0748 | 7,969.51 | 8,411.04 | 8,757.23 | 27.7 | 48.5 | 0.1672 | 0.0333 | -102.3 | -59.5% | -58.8% | 436,745,121 | -89,602 |
| 2025-11-19 | 7,490.00 | 27.83 | 2.14 | 19.99 | 0.0 | 4.0 | -241.5163 | -194.4191 | -47.0972 | 8,007.35 | 8,438.19 | 8,776.51 | 25.7 | 44.7 | 0.1635 | 0.0344 | -157.7 | -32.9% | -33.3% | 436,727,714 | -141,867 |
| 2025-11-18 | 7,530.00 | 28.59 | 2.70 | 21.11 | 0.0 | 8.0 | -223.5563 | -182.6448 | -40.9116 | 8,061.81 | 8,470.34 | 8,798.13 | 23.3 | 39.0 | 0.1556 | 0.0310 | -125.9 | 83.8% | 78.1% | 436,770,671 | -127,425 |
| 2025-11-17 | 7,770.00 | 33.70 | 12.67 | 29.65 | 12.1 | 16.0 | -201.4539 | -172.4169 | -29.0370 | 8,117.79 | 8,502.21 | 8,819.45 | 21.7 | 34.9 | 0.1438 | 0.0291 | -94.3 | 22.2% | 21.8% | 436,834,723 | -87,137 |
2025-12-05
종가 8,670.00
RSI14 / RSI2 / RSI7
68.5 / 99.8 / 84.6
StochRSI K / D
100.0 / 99.6
MACD / Sig / Hist
38.116 / -104.973 / 143.089
EMA20 / 60 / 120
8,009 / 8,268 / 8,561
ADX14 / ADX7
27.5 / 42.3
BBW
0.1716
ATR14_n
0.0302
CCI20
203.1
VolChg1d
-22.1%
ValChg1d
-20.5%
OBV
-563,329
OBV_Chg3d
293,532
2025-12-04
종가 8,500.00
RSI14 / RSI2 / RSI7
65.3 / 99.7 / 81.6
StochRSI K / D
100.0 / 99.3
MACD / Sig / Hist
-20.516 / -140.746 / 120.230
EMA20 / 60 / 120
7,940 / 8,254 / 8,559
ADX14 / ADX7
27.9 / 39.8
BBW
0.1420
ATR14_n
0.0297
CCI20
193.5
VolChg1d
354.9%
ValChg1d
373.3%
OBV
-677,754
OBV_Chg3d
249,727
2025-12-03
종가 8,170.00
RSI14 / RSI2 / RSI7
57.7 / 98.6 / 72.8
StochRSI K / D
100.0 / 98.6
MACD / Sig / Hist
-77.734 / -170.790 / 93.056
EMA20 / 60 / 120
7,881 / 8,246 / 8,618
ADX14 / ADX7
28.8 / 38.2
BBW
0.1190
ATR14_n
0.0297
CCI20
128.9
VolChg1d
-54.3%
ValChg1d
-54.0%
OBV
436,873,443
OBV_Chg3d
102,895
2025-12-02
종가 8,120.00
RSI14 / RSI2 / RSI7
56.3 / 98.1 / 71.0
StochRSI K / D
100.0 / 97.2
MACD / Sig / Hist
-116.046 / -194.054 / 78.008
EMA20 / 60 / 120
7,850 / 8,248 / 8,626
ADX14 / ADX7
30.8 / 40.4
BBW
0.1144
ATR14_n
0.0308
CCI20
119.6
VolChg1d
45.8%
ValChg1d
48.9%
OBV
436,841,168
OBV_Chg3d
127,659
2025-12-01
종가 7,950.00
RSI14 / RSI2 / RSI7
51.3 / 94.8 / 64.2
StochRSI K / D
100.0 / 94.3
MACD / Sig / Hist
-158.166 / -213.556 / 55.389
EMA20 / 60 / 120
7,822 / 8,252 / 8,634
ADX14 / ADX7
32.9 / 43.0
BBW
0.1232
ATR14_n
0.0309
CCI20
70.5
VolChg1d
-15.1%
ValChg1d
-15.1%
OBV
436,770,548
OBV_Chg3d
97,113
2025-11-28
종가 7,950.00
RSI14 / RSI2 / RSI7
51.3 / 94.8 / 64.2
StochRSI K / D
100.0 / 88.6
MACD / Sig / Hist
-192.318 / -227.403 / 35.085
EMA20 / 60 / 120
7,808 / 8,263 / 8,646
ADX14 / ADX7
34.5 / 48.1
BBW
0.1483
ATR14_n
0.0314
CCI20
20.2
VolChg1d
42.3%
ValChg1d
47.0%
OBV
436,770,548
OBV_Chg3d
133,357
2025-11-27
종가 7,700.00
RSI14 / RSI2 / RSI7
43.2 / 85.6 / 51.9
StochRSI K / D
100.0 / 77.2
MACD / Sig / Hist
-233.111 / -236.174 / 3.063
EMA20 / 60 / 120
7,793 / 8,273 / 8,658
ADX14 / ADX7
35.4 / 55.4
BBW
0.1781
ATR14_n
0.0322
CCI20
-37.6
VolChg1d
10.6%
ValChg1d
12.3%
OBV
436,713,509
OBV_Chg3d
24,815
2025-11-26
종가 7,580.00
RSI14 / RSI2 / RSI7
38.6 / 75.1 / 44.0
StochRSI K / D
100.0 / 54.5
MACD / Sig / Hist
-256.332 / -236.940 / -19.392
EMA20 / 60 / 120
7,803 / 8,293 / 8,674
ADX14 / ADX7
35.1 / 59.3
BBW
0.1867
ATR14_n
0.0332
CCI20
-87.8
VolChg1d
-29.6%
ValChg1d
-27.3%
OBV
436,673,435
OBV_Chg3d
-49,707
2025-11-25
종가 7,340.00
RSI14 / RSI2 / RSI7
27.8 / 8.5 / 22.0
StochRSI K / D
0.0 / 8.9
MACD / Sig / Hist
-270.024 / -232.092 / -37.932
EMA20 / 60 / 120
7,826 / 8,317 / 8,692
ADX14 / ADX7
33.6 / 58.0
BBW
0.1873
ATR14_n
0.0339
CCI20
-119.6
VolChg1d
49.5%
ValChg1d
47.7%
OBV
436,637,191
OBV_Chg3d
-107,930
2025-11-24
종가 7,430.00
RSI14 / RSI2 / RSI7
29.6 / 17.0 / 25.2
StochRSI K / D
17.0 / 17.8
MACD / Sig / Hist
-259.136 / -222.609 / -36.527
EMA20 / 60 / 120
7,878 / 8,350 / 8,715
ADX14 / ADX7
31.6 / 55.0
BBW
0.1794
ATR14_n
0.0329
CCI20
-111.6
VolChg1d
56.7%
ValChg1d
55.3%
OBV
436,688,694
OBV_Chg3d
-39,020
2025-11-21
종가 7,500.00
RSI14 / RSI2 / RSI7
31.1 / 28.0 / 27.9
StochRSI K / D
22.2 / 18.6
MACD / Sig / Hist
-250.633 / -213.477 / -37.157
EMA20 / 60 / 120
7,925 / 8,381 / 8,736
ADX14 / ADX7
29.8 / 52.3
BBW
0.1735
ATR14_n
0.0333
CCI20
-117.9
VolChg1d
26.3%
ValChg1d
24.4%
OBV
436,723,142
OBV_Chg3d
-47,529
2025-11-20
종가 7,610.00
RSI14 / RSI2 / RSI7
33.5 / 56.5 / 32.5
StochRSI K / D
25.9 / 14.9
MACD / Sig / Hist
-243.263 / -204.188 / -39.075
EMA20 / 60 / 120
7,970 / 8,411 / 8,757
ADX14 / ADX7
27.7 / 48.5
BBW
0.1672
ATR14_n
0.0333
CCI20
-102.3
VolChg1d
-59.5%
ValChg1d
-58.8%
OBV
436,745,121
OBV_Chg3d
-89,602
2025-11-19
종가 7,490.00
RSI14 / RSI2 / RSI7
27.8 / 2.1 / 20.0
StochRSI K / D
0.0 / 4.0
MACD / Sig / Hist
-241.516 / -194.419 / -47.097
EMA20 / 60 / 120
8,007 / 8,438 / 8,777
ADX14 / ADX7
25.7 / 44.7
BBW
0.1635
ATR14_n
0.0344
CCI20
-157.7
VolChg1d
-32.9%
ValChg1d
-33.3%
OBV
436,727,714
OBV_Chg3d
-141,867
2025-11-18
종가 7,530.00
RSI14 / RSI2 / RSI7
28.6 / 2.7 / 21.1
StochRSI K / D
0.0 / 8.0
MACD / Sig / Hist
-223.556 / -182.645 / -40.912
EMA20 / 60 / 120
8,062 / 8,470 / 8,798
ADX14 / ADX7
23.3 / 39.0
BBW
0.1556
ATR14_n
0.0310
CCI20
-125.9
VolChg1d
83.8%
ValChg1d
78.1%
OBV
436,770,671
OBV_Chg3d
-127,425
2025-11-17
종가 7,770.00
RSI14 / RSI2 / RSI7
33.7 / 12.7 / 29.7
StochRSI K / D
12.1 / 16.0
MACD / Sig / Hist
-201.454 / -172.417 / -29.037
EMA20 / 60 / 120
8,118 / 8,502 / 8,819
ADX14 / ADX7
21.7 / 34.9
BBW
0.1438
ATR14_n
0.0291
CCI20
-94.3
VolChg1d
22.2%
ValChg1d
21.8%
OBV
436,834,723
OBV_Chg3d
-87,137
