예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
앱코
129890
KOSDAQ
1,262.00
기준일: 2025-12-05
-19 (-1.48%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,708,168
코드
129890
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 76.2 · 과열 (RSI2 43.9, RSI7 81)
추세 강함 (ADX 43)
변동성 낮음 (~0%)
거래대금 보통 (약 21.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
76.2 / 43.9 / 81.0
RSI 76.2 · 과열 (RSI2 43.9, RSI7 81)
StochRSI (K/D)
85.0 / 90.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
68.10 / 32.56 / 35.53
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,105 / 1,041 / 1,013
단기·중기·장기 이동평균 구조
ADX14 / ADX7
43.0 / 57.2
추세 강함 (ADX 43)
BBW
0.04%
변동성 낮음 (~0%)
ATR14_n
4.55%
일 평균 변동폭 (가격 대비 비율)
CCI20
128.8
±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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 1,262.00 | 76.16 | 43.92 | 80.99 | 85.0 | 90.9 | 68.0971 | 32.5647 | 35.5324 | 1,104.98 | 1,041.44 | 1,012.78 | 43.0 | 57.2 | 0.4847 | 0.0455 | 128.8 | -21.9% | -23.1% | 161,227,466 | 785,886 |
| 2025-12-04 | 1,281.00 | 80.30 | 78.90 | 88.65 | 94.8 | 96.9 | 62.5022 | 23.6816 | 38.8207 | 1,088.45 | 1,033.96 | 1,008.59 | 41.4 | 55.4 | 0.4645 | 0.0453 | 168.8 | -53.3% | -53.6% | 162,935,634 | 21,867,529 |
| 2025-12-03 | 1,291.00 | 82.49 | 99.83 | 92.60 | 100.0 | 98.9 | 52.5176 | 13.9765 | 38.5411 | 1,068.18 | 1,025.48 | 1,007.30 | 38.9 | 50.9 | 0.4237 | 0.0468 | 237.9 | -75.8% | -75.8% | 230,242,504 | 60,513,319 |
| 2025-12-02 | 1,290.00 | 82.44 | 99.82 | 92.57 | 100.0 | 97.9 | 37.9914 | 4.3413 | 33.6502 | 1,044.72 | 1,016.48 | 1,002.53 | 36.0 | 44.2 | 0.3589 | 0.0477 | 359.0 | -46.9% | -45.6% | 225,561,165 | 56,460,879 |
| 2025-12-01 | 1,260.00 | 81.11 | 99.78 | 91.76 | 100.0 | 95.8 | 19.0000 | -4.0713 | 23.0713 | 1,018.91 | 1,007.21 | 997.70 | 32.8 | 36.5 | 0.2589 | 0.0475 | 472.3 | 5,697.2% | 6,804.0% | 206,187,690 | 37,288,792 |
| 2025-11-28 | 1,058.00 | 63.93 | 98.53 | 77.64 | 100.0 | 91.5 | -2.4618 | -9.8391 | 7.3772 | 993.53 | 998.64 | 993.29 | 29.4 | 27.4 | 0.1005 | 0.0378 | 174.8 | 212.3% | 229.4% | 169,729,185 | 933,198 |
| 2025-11-27 | 1,003.00 | 53.17 | 93.60 | 62.73 | 100.0 | 83.1 | -9.2519 | -11.6834 | 2.4315 | 986.74 | 996.63 | 992.21 | 28.2 | 21.4 | 0.0817 | 0.0381 | 58.7 | 95.7% | 99.5% | 169,100,286 | 352,097 |
| 2025-11-26 | 984.00 | 48.22 | 84.74 | 53.57 | 83.3 | 66.2 | -12.1838 | -12.2913 | 0.1075 | 985.03 | 996.41 | 992.03 | 27.9 | 18.3 | 0.0858 | 0.0394 | -30.6 | 115.3% | 119.5% | 168,898,898 | -11,827 |
| 2025-11-25 | 965.00 | 42.57 | 50.43 | 41.16 | 51.4 | 49.1 | -13.8143 | -12.3182 | -1.4961 | 985.14 | 996.84 | 992.16 | 28.3 | 17.9 | 0.0965 | 0.0411 | -87.3 | -70.6% | -70.4% | 168,795,987 | -224,927 |
| 2025-11-24 | 958.00 | 40.35 | 15.37 | 35.74 | 38.9 | 46.7 | -13.7599 | -11.9441 | -1.8158 | 987.26 | 997.91 | 992.62 | 29.5 | 19.3 | 0.1006 | 0.0432 | -86.5 | 47.5% | 46.3% | 168,748,189 | -138,662 |
| 2025-11-21 | 966.00 | 42.08 | 25.79 | 39.29 | 48.6 | 54.5 | -12.7776 | -11.4902 | -1.2874 | 990.34 | 999.27 | 993.20 | 30.7 | 21.3 | 0.0986 | 0.0437 | -70.8 | -17.8% | -19.1% | 168,910,725 | 23,874 |
| 2025-11-20 | 981.00 | 45.47 | 70.83 | 46.74 | 67.8 | 60.4 | -12.1525 | -11.1683 | -0.9842 | 992.90 | 1,000.39 | 993.66 | 31.5 | 23.8 | 0.0962 | 0.0443 | -63.9 | 17.6% | 19.0% | 169,020,914 | 2,353 |
| 2025-11-19 | 970.00 | 42.30 | 18.90 | 39.53 | 49.9 | 53.1 | -12.7052 | -10.9223 | -1.7829 | 994.15 | 1,001.05 | 993.87 | 32.4 | 26.6 | 0.0965 | 0.0457 | -84.7 | -13.5% | -13.5% | 168,886,851 | -299,774 |
| 2025-11-18 | 970.00 | 42.30 | 18.90 | 39.53 | 49.9 | 56.3 | -12.1058 | -10.4766 | -1.6292 | 996.69 | 1,002.11 | 994.27 | 33.4 | 30.0 | 0.0965 | 0.0460 | -91.2 | -21.6% | -22.2% | 168,886,851 | -532,993 |
| 2025-11-17 | 977.00 | 43.69 | 26.37 | 42.20 | 54.7 | 62.7 | -11.1646 | -10.0693 | -1.0954 | 999.50 | 1,003.19 | 994.68 | 34.1 | 32.2 | 0.0945 | 0.0471 | -77.6 | -27.9% | -29.0% | 169,018,561 | -76,845 |
2025-12-05
종가 1,262.00
RSI14 / RSI2 / RSI7
76.2 / 43.9 / 81.0
StochRSI K / D
85.0 / 90.9
MACD / Sig / Hist
68.097 / 32.565 / 35.532
EMA20 / 60 / 120
1,105 / 1,041 / 1,013
ADX14 / ADX7
43.0 / 57.2
BBW
0.4847
ATR14_n
0.0455
CCI20
128.8
VolChg1d
-21.9%
ValChg1d
-23.1%
OBV
161,227,466
OBV_Chg3d
785,886
2025-12-04
종가 1,281.00
RSI14 / RSI2 / RSI7
80.3 / 78.9 / 88.7
StochRSI K / D
94.8 / 96.9
MACD / Sig / Hist
62.502 / 23.682 / 38.821
EMA20 / 60 / 120
1,088 / 1,034 / 1,009
ADX14 / ADX7
41.4 / 55.4
BBW
0.4645
ATR14_n
0.0453
CCI20
168.8
VolChg1d
-53.3%
ValChg1d
-53.6%
OBV
162,935,634
OBV_Chg3d
21,867,529
2025-12-03
종가 1,291.00
RSI14 / RSI2 / RSI7
82.5 / 99.8 / 92.6
StochRSI K / D
100.0 / 98.9
MACD / Sig / Hist
52.518 / 13.977 / 38.541
EMA20 / 60 / 120
1,068 / 1,025 / 1,007
ADX14 / ADX7
38.9 / 50.9
BBW
0.4237
ATR14_n
0.0468
CCI20
237.9
VolChg1d
-75.8%
ValChg1d
-75.8%
OBV
230,242,504
OBV_Chg3d
60,513,319
2025-12-02
종가 1,290.00
RSI14 / RSI2 / RSI7
82.4 / 99.8 / 92.6
StochRSI K / D
100.0 / 97.9
MACD / Sig / Hist
37.991 / 4.341 / 33.650
EMA20 / 60 / 120
1,045 / 1,016 / 1,003
ADX14 / ADX7
36.0 / 44.2
BBW
0.3589
ATR14_n
0.0477
CCI20
359.0
VolChg1d
-46.9%
ValChg1d
-45.6%
OBV
225,561,165
OBV_Chg3d
56,460,879
2025-12-01
종가 1,260.00
RSI14 / RSI2 / RSI7
81.1 / 99.8 / 91.8
StochRSI K / D
100.0 / 95.8
MACD / Sig / Hist
19.000 / -4.071 / 23.071
EMA20 / 60 / 120
1,019 / 1,007 / 998
ADX14 / ADX7
32.8 / 36.5
BBW
0.2589
ATR14_n
0.0475
CCI20
472.3
VolChg1d
5,697.2%
ValChg1d
6,804.0%
OBV
206,187,690
OBV_Chg3d
37,288,792
2025-11-28
종가 1,058.00
RSI14 / RSI2 / RSI7
63.9 / 98.5 / 77.6
StochRSI K / D
100.0 / 91.5
MACD / Sig / Hist
-2.462 / -9.839 / 7.377
EMA20 / 60 / 120
994 / 999 / 993
ADX14 / ADX7
29.4 / 27.4
BBW
0.1005
ATR14_n
0.0378
CCI20
174.8
VolChg1d
212.3%
ValChg1d
229.4%
OBV
169,729,185
OBV_Chg3d
933,198
2025-11-27
종가 1,003.00
RSI14 / RSI2 / RSI7
53.2 / 93.6 / 62.7
StochRSI K / D
100.0 / 83.1
MACD / Sig / Hist
-9.252 / -11.683 / 2.432
EMA20 / 60 / 120
987 / 997 / 992
ADX14 / ADX7
28.2 / 21.4
BBW
0.0817
ATR14_n
0.0381
CCI20
58.7
VolChg1d
95.7%
ValChg1d
99.5%
OBV
169,100,286
OBV_Chg3d
352,097
2025-11-26
종가 984.00
RSI14 / RSI2 / RSI7
48.2 / 84.7 / 53.6
StochRSI K / D
83.3 / 66.2
MACD / Sig / Hist
-12.184 / -12.291 / 0.108
EMA20 / 60 / 120
985 / 996 / 992
ADX14 / ADX7
27.9 / 18.3
BBW
0.0858
ATR14_n
0.0394
CCI20
-30.6
VolChg1d
115.3%
ValChg1d
119.5%
OBV
168,898,898
OBV_Chg3d
-11,827
2025-11-25
종가 965.00
RSI14 / RSI2 / RSI7
42.6 / 50.4 / 41.2
StochRSI K / D
51.4 / 49.1
MACD / Sig / Hist
-13.814 / -12.318 / -1.496
EMA20 / 60 / 120
985 / 997 / 992
ADX14 / ADX7
28.3 / 17.9
BBW
0.0965
ATR14_n
0.0411
CCI20
-87.3
VolChg1d
-70.6%
ValChg1d
-70.4%
OBV
168,795,987
OBV_Chg3d
-224,927
2025-11-24
종가 958.00
RSI14 / RSI2 / RSI7
40.4 / 15.4 / 35.7
StochRSI K / D
38.9 / 46.7
MACD / Sig / Hist
-13.760 / -11.944 / -1.816
EMA20 / 60 / 120
987 / 998 / 993
ADX14 / ADX7
29.5 / 19.3
BBW
0.1006
ATR14_n
0.0432
CCI20
-86.5
VolChg1d
47.5%
ValChg1d
46.3%
OBV
168,748,189
OBV_Chg3d
-138,662
2025-11-21
종가 966.00
RSI14 / RSI2 / RSI7
42.1 / 25.8 / 39.3
StochRSI K / D
48.6 / 54.5
MACD / Sig / Hist
-12.778 / -11.490 / -1.287
EMA20 / 60 / 120
990 / 999 / 993
ADX14 / ADX7
30.7 / 21.3
BBW
0.0986
ATR14_n
0.0437
CCI20
-70.8
VolChg1d
-17.8%
ValChg1d
-19.1%
OBV
168,910,725
OBV_Chg3d
23,874
2025-11-20
종가 981.00
RSI14 / RSI2 / RSI7
45.5 / 70.8 / 46.7
StochRSI K / D
67.8 / 60.4
MACD / Sig / Hist
-12.153 / -11.168 / -0.984
EMA20 / 60 / 120
993 / 1,000 / 994
ADX14 / ADX7
31.5 / 23.8
BBW
0.0962
ATR14_n
0.0443
CCI20
-63.9
VolChg1d
17.6%
ValChg1d
19.0%
OBV
169,020,914
OBV_Chg3d
2,353
2025-11-19
종가 970.00
RSI14 / RSI2 / RSI7
42.3 / 18.9 / 39.5
StochRSI K / D
49.9 / 53.1
MACD / Sig / Hist
-12.705 / -10.922 / -1.783
EMA20 / 60 / 120
994 / 1,001 / 994
ADX14 / ADX7
32.4 / 26.6
BBW
0.0965
ATR14_n
0.0457
CCI20
-84.7
VolChg1d
-13.5%
ValChg1d
-13.5%
OBV
168,886,851
OBV_Chg3d
-299,774
2025-11-18
종가 970.00
RSI14 / RSI2 / RSI7
42.3 / 18.9 / 39.5
StochRSI K / D
49.9 / 56.3
MACD / Sig / Hist
-12.106 / -10.477 / -1.629
EMA20 / 60 / 120
997 / 1,002 / 994
ADX14 / ADX7
33.4 / 30.0
BBW
0.0965
ATR14_n
0.0460
CCI20
-91.2
VolChg1d
-21.6%
ValChg1d
-22.2%
OBV
168,886,851
OBV_Chg3d
-532,993
2025-11-17
종가 977.00
RSI14 / RSI2 / RSI7
43.7 / 26.4 / 42.2
StochRSI K / D
54.7 / 62.7
MACD / Sig / Hist
-11.165 / -10.069 / -1.095
EMA20 / 60 / 120
1,000 / 1,003 / 995
ADX14 / ADX7
34.1 / 32.2
BBW
0.0945
ATR14_n
0.0471
CCI20
-77.6
VolChg1d
-27.9%
ValChg1d
-29.0%
OBV
169,018,561
OBV_Chg3d
-76,845
