아스플로 (159010) - 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.

아스플로

159010

KOSDAQ

4,400.00

기준일: 2025-12-05

-450 (-9.28%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

370,139

코드

159010

사이트

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

RSI 56 · 모멘텀 양호 (RSI2 31.7, RSI7 56.2) 추세 강함 (ADX 33.5) 변동성 낮음 (~0%) 거래대금 보통 (약 16.3억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

56.0 / 31.7 / 56.2

RSI 56 · 모멘텀 양호 (RSI2 31.7, RSI7 56.2)

StochRSI (K/D)

49.4 / 72.0

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

109.60 / 24.95 / 84.65

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

4,184 / 4,081 / 4,075

단기·중기·장기 이동평균 구조

ADX14 / ADX7

33.5 / 50.0

추세 강함 (ADX 33.5)

BBW

0.01%

변동성 낮음 (~0%)

ATR14_n

7.05%

일 평균 변동폭 (가격 대비 비율)

CCI20

120.5

±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.

53.8%

상승 비율

38.5%

하락 비율

유사 패턴 발생 수: 13회 · 평균 다음날 수익률: +0.55%

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
2025-12-05	4,400.00	56.00	31.72	56.16	49.4	72.0	109.5953	24.9460	84.6492	4,184.38	4,080.55	4,075.25	33.5	50.0	0.2758	0.0705	120.5	-65.1%	-68.3%	9,624,397	1,209,737
2025-12-04	4,850.00	70.28	95.94	82.31	100.0	94.7	104.7256	3.7837	100.9419	4,161.68	4,069.73	4,069.79	31.7	46.4	0.2798	0.0607	235.9	104.0%	109.8%	9,994,536	1,463,284
2025-12-03	4,715.00	68.00	94.17	79.90	100.0	89.3	51.1577	-21.4679	72.6256	4,089.23	4,047.36	4,128.21	29.3	40.4	0.2218	0.0543	238.6	345.8%	396.9%	25,507,970	658,242
2025-12-02	4,230.00	57.06	73.08	65.41	84.5	78.7	-4.2002	-39.6243	35.4241	4,023.36	4,024.73	4,118.35	27.2	34.2	0.1570	0.0523	157.2	-54.3%	-55.0%	24,988,261	156,177
2025-12-01	4,300.00	59.80	98.91	71.82	100.0	72.8	-25.4140	-48.4803	23.0664	4,001.60	4,017.77	4,116.47	25.8	29.2	0.1468	0.0509	125.0	1,346.0%	1,474.1%	25,104,853	272,769
2025-11-28	3,950.00	48.26	90.65	51.43	51.4	45.7	-59.2481	-54.2469	-5.0012	3,970.19	4,008.21	4,113.38	24.7	24.4	0.1293	0.0518	-30.4	-26.2%	-25.0%	24,849,728	37,411
2025-11-27	3,885.00	45.56	68.36	45.11	30.1	40.0	-65.9346	-52.9966	-12.9380	3,972.32	4,010.18	4,116.13	25.0	24.8	0.1305	0.0548	-53.7	21.0%	21.0%	24,832,084	36,281
2025-11-26	3,885.00	45.56	68.36	45.11	54.7	49.8	-66.8918	-49.7621	-17.1297	3,981.51	4,014.42	4,120.02	25.3	25.6	0.1291	0.0568	-73.7	19.7%	21.1%	24,832,084	13,353
2025-11-25	3,840.00	43.81	46.14	41.22	45.5	44.9	-67.1406	-45.4797	-21.6609	3,991.67	4,018.81	4,123.96	25.9	27.7	0.1320	0.0601	-90.9	-28.0%	-27.1%	24,812,317	-58,372
2025-11-24	3,795.00	42.09	17.00	37.42	36.3	44.4	-61.8997	-40.0645	-21.8353	4,007.63	4,024.87	4,128.74	26.6	30.1	0.1289	0.0630	-90.7	-55.9%	-56.0%	24,795,803	-42,924
2025-11-21	3,805.00	42.36	18.08	37.89	37.8	52.4	-49.7283	-34.6056	-15.1226	4,030.02	4,032.66	4,134.35	27.3	33.0	0.1287	0.0625	-115.5	62.6%	53.7%	24,818,731	-64,059
2025-11-20	4,025.00	48.70	61.03	49.54	71.4	67.1	-34.4879	-30.8250	-3.6629	4,053.70	4,040.38	4,139.88	28.4	38.0	0.1247	0.0594	-7.6	-27.5%	-26.0%	24,870,689	-52,055
2025-11-19	3,945.00	45.97	31.42	44.19	56.9	62.7	-36.9341	-29.9092	-7.0248	4,056.72	4,040.90	4,141.81	28.6	39.7	0.1275	0.0624	-88.7	10.3%	10.0%	24,838,727	-10,654
2025-11-18	3,955.00	46.25	32.99	44.70	58.4	68.6	-31.3736	-28.1530	-3.2205	4,068.48	4,044.15	4,145.12	29.2	43.3	0.1340	0.0636	-24.6	-45.5%	-48.3%	24,882,790	-27,808
2025-11-17	4,165.00	52.64	69.24	56.35	92.3	78.7	-24.8382	-27.3479	2.5097	4,080.43	4,047.18	4,148.32	29.0	43.6	0.1440	0.0609	10.3	19.8%	27.2%	24,922,744	-24,690

2025-12-05 종가 4,400.00

RSI14 / RSI2 / RSI7

56.0 / 31.7 / 56.2

StochRSI K / D

49.4 / 72.0

MACD / Sig / Hist

109.595 / 24.946 / 84.649

EMA20 / 60 / 120

4,184 / 4,081 / 4,075

ADX14 / ADX7

33.5 / 50.0

BBW

0.2758

ATR14_n

0.0705

CCI20

120.5

VolChg1d

-65.1%

ValChg1d

-68.3%

OBV

9,624,397

OBV_Chg3d

1,209,737

2025-12-04 종가 4,850.00

RSI14 / RSI2 / RSI7

70.3 / 95.9 / 82.3

StochRSI K / D

100.0 / 94.7

MACD / Sig / Hist

104.726 / 3.784 / 100.942

EMA20 / 60 / 120

4,162 / 4,070 / 4,070

ADX14 / ADX7

31.7 / 46.4

BBW

0.2798

ATR14_n

0.0607

CCI20

235.9

VolChg1d

104.0%

ValChg1d

109.8%

OBV

9,994,536

OBV_Chg3d

1,463,284

2025-12-03 종가 4,715.00

RSI14 / RSI2 / RSI7

68.0 / 94.2 / 79.9

StochRSI K / D

100.0 / 89.3

MACD / Sig / Hist

51.158 / -21.468 / 72.626

EMA20 / 60 / 120

4,089 / 4,047 / 4,128

ADX14 / ADX7

29.3 / 40.4

BBW

0.2218

ATR14_n

0.0543

CCI20

238.6

VolChg1d

345.8%

ValChg1d

396.9%

OBV

25,507,970

OBV_Chg3d

658,242

2025-12-02 종가 4,230.00

RSI14 / RSI2 / RSI7

57.1 / 73.1 / 65.4

StochRSI K / D

84.5 / 78.7

MACD / Sig / Hist

-4.200 / -39.624 / 35.424

EMA20 / 60 / 120

4,023 / 4,025 / 4,118

ADX14 / ADX7

27.2 / 34.2

BBW

0.1570

ATR14_n

0.0523

CCI20

157.2

VolChg1d

-54.3%

ValChg1d

-55.0%

OBV

24,988,261

OBV_Chg3d

156,177

2025-12-01 종가 4,300.00

RSI14 / RSI2 / RSI7

59.8 / 98.9 / 71.8

StochRSI K / D

100.0 / 72.8

MACD / Sig / Hist

-25.414 / -48.480 / 23.066

EMA20 / 60 / 120

4,002 / 4,018 / 4,116

ADX14 / ADX7

25.8 / 29.2

BBW

0.1468

ATR14_n

0.0509

CCI20

125.0

VolChg1d

1,346.0%

ValChg1d

1,474.1%

OBV

25,104,853

OBV_Chg3d

272,769

2025-11-28 종가 3,950.00

RSI14 / RSI2 / RSI7

48.3 / 90.7 / 51.4

StochRSI K / D

51.4 / 45.7

MACD / Sig / Hist

-59.248 / -54.247 / -5.001

EMA20 / 60 / 120

3,970 / 4,008 / 4,113

ADX14 / ADX7

24.7 / 24.4

BBW

0.1293

ATR14_n

0.0518

CCI20

-30.4

VolChg1d

-26.2%

ValChg1d

-25.0%

OBV

24,849,728

OBV_Chg3d

37,411

2025-11-27 종가 3,885.00

RSI14 / RSI2 / RSI7

45.6 / 68.4 / 45.1

StochRSI K / D

30.1 / 40.0

MACD / Sig / Hist

-65.935 / -52.997 / -12.938

EMA20 / 60 / 120

3,972 / 4,010 / 4,116

ADX14 / ADX7

25.0 / 24.8

BBW

0.1305

ATR14_n

0.0548

CCI20

-53.7

VolChg1d

21.0%

ValChg1d

21.0%

OBV

24,832,084

OBV_Chg3d

36,281

2025-11-26 종가 3,885.00

RSI14 / RSI2 / RSI7

45.6 / 68.4 / 45.1

StochRSI K / D

54.7 / 49.8

MACD / Sig / Hist

-66.892 / -49.762 / -17.130

EMA20 / 60 / 120

3,982 / 4,014 / 4,120

ADX14 / ADX7

25.3 / 25.6

BBW

0.1291

ATR14_n

0.0568

CCI20

-73.7

VolChg1d

19.7%

ValChg1d

21.1%

OBV

24,832,084

OBV_Chg3d

13,353

2025-11-25 종가 3,840.00

RSI14 / RSI2 / RSI7

43.8 / 46.1 / 41.2

StochRSI K / D

45.5 / 44.9

MACD / Sig / Hist

-67.141 / -45.480 / -21.661

EMA20 / 60 / 120

3,992 / 4,019 / 4,124

ADX14 / ADX7

25.9 / 27.7

BBW

0.1320

ATR14_n

0.0601

CCI20

-90.9

VolChg1d

-28.0%

ValChg1d

-27.1%

OBV

24,812,317

OBV_Chg3d

-58,372

2025-11-24 종가 3,795.00

RSI14 / RSI2 / RSI7

42.1 / 17.0 / 37.4

StochRSI K / D

36.3 / 44.4

MACD / Sig / Hist

-61.900 / -40.065 / -21.835

EMA20 / 60 / 120

4,008 / 4,025 / 4,129

ADX14 / ADX7

26.6 / 30.1

BBW

0.1289

ATR14_n

0.0630

CCI20

-90.7

VolChg1d

-55.9%

ValChg1d

-56.0%

OBV

24,795,803

OBV_Chg3d

-42,924

2025-11-21 종가 3,805.00

RSI14 / RSI2 / RSI7

42.4 / 18.1 / 37.9

StochRSI K / D

37.8 / 52.4

MACD / Sig / Hist

-49.728 / -34.606 / -15.123

EMA20 / 60 / 120

4,030 / 4,033 / 4,134

ADX14 / ADX7

27.3 / 33.0

BBW

0.1287

ATR14_n

0.0625

CCI20

-115.5

VolChg1d

62.6%

ValChg1d

53.7%

OBV

24,818,731

OBV_Chg3d

-64,059

2025-11-20 종가 4,025.00

RSI14 / RSI2 / RSI7

48.7 / 61.0 / 49.5

StochRSI K / D

71.4 / 67.1

MACD / Sig / Hist

-34.488 / -30.825 / -3.663

EMA20 / 60 / 120

4,054 / 4,040 / 4,140

ADX14 / ADX7

28.4 / 38.0

BBW

0.1247

ATR14_n

0.0594

CCI20

-7.6

VolChg1d

-27.5%

ValChg1d

-26.0%

OBV

24,870,689

OBV_Chg3d

-52,055

2025-11-19 종가 3,945.00

RSI14 / RSI2 / RSI7

46.0 / 31.4 / 44.2

StochRSI K / D

56.9 / 62.7

MACD / Sig / Hist

-36.934 / -29.909 / -7.025

EMA20 / 60 / 120

4,057 / 4,041 / 4,142

ADX14 / ADX7

28.6 / 39.7

BBW

0.1275

ATR14_n

0.0624

CCI20

-88.7

VolChg1d

10.3%

ValChg1d

10.0%

OBV

24,838,727

OBV_Chg3d

-10,654

2025-11-18 종가 3,955.00

RSI14 / RSI2 / RSI7

46.3 / 33.0 / 44.7

StochRSI K / D

58.4 / 68.6

MACD / Sig / Hist

-31.374 / -28.153 / -3.221

EMA20 / 60 / 120

4,068 / 4,044 / 4,145

ADX14 / ADX7

29.2 / 43.3

BBW

0.1340

ATR14_n

0.0636

CCI20

-24.6

VolChg1d

-45.5%

ValChg1d

-48.3%

OBV

24,882,790

OBV_Chg3d

-27,808

2025-11-17 종가 4,165.00

RSI14 / RSI2 / RSI7

52.6 / 69.2 / 56.4

StochRSI K / D

92.3 / 78.7

MACD / Sig / Hist

-24.838 / -27.348 / 2.510

EMA20 / 60 / 120

4,080 / 4,047 / 4,148

ADX14 / ADX7

29.0 / 43.6

BBW

0.1440

ATR14_n

0.0609

CCI20

10.3

VolChg1d

19.8%

ValChg1d

27.2%

OBV

24,922,744

OBV_Chg3d

-24,690

아스플로 (159010) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색