예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
에이플러스에셋
244920
KOSPI
8,570.00
기준일: 2025-12-05
+180 (+2.15%)
전일 종가 대비
시장
KOSPI
최근 거래량
393,875
코드
244920
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 66.1 · 강한 모멘텀 (RSI2 83.8, RSI7 67)
추세 강함 (ADX 36.2)
변동성 낮음 (~0%)
거래대금 보통 (약 33.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
66.1 / 83.8 / 67.0
RSI 66.1 · 강한 모멘텀 (RSI2 83.8, RSI7 67)
StochRSI (K/D)
29.4 / 49.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
514.61 / 461.46 / 53.14
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
7,829 / 7,162 / 6,748
단기·중기·장기 이동평균 구조
ADX14 / ADX7
36.2 / 46.8
추세 강함 (ADX 36.2)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
6.08%
일 평균 변동폭 (가격 대비 비율)
CCI20
55.2
±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.
57.1%
상승 비율
42.9%
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 | 8,570.00 | 66.13 | 83.78 | 67.01 | 29.4 | 49.7 | 514.6056 | 461.4645 | 53.1412 | 7,829.32 | 7,161.53 | 6,748.40 | 36.2 | 46.8 | 0.5414 | 0.0608 | 55.2 | -11.4% | -9.5% | 10,633,416 | 1,465,424 |
| 2025-12-04 | 8,390.00 | 64.09 | 61.40 | 62.69 | 69.6 | 70.0 | 514.2953 | 448.1792 | 66.1161 | 7,751.35 | 7,113.78 | 6,717.79 | 35.9 | 48.3 | 0.5760 | 0.0615 | 57.0 | -29.1% | -28.4% | 10,239,541 | 816,055 |
| 2025-12-03 | 8,310.00 | 63.17 | 44.35 | 60.73 | 67.1 | 70.4 | 524.7629 | 431.6754 | 93.0875 | 7,684.12 | 7,061.70 | 6,595.76 | 35.0 | 48.0 | 0.6008 | 0.0630 | 66.5 | 145.3% | 147.7% | 46,441,506 | 633,893 |
| 2025-12-02 | 8,230.00 | 62.27 | 28.57 | 58.88 | 64.7 | 73.6 | 538.6157 | 408.4035 | 130.2122 | 7,618.24 | 7,019.39 | 6,566.95 | 34.1 | 47.6 | 0.6196 | 0.0596 | 61.7 | -2.7% | -6.0% | 45,814,684 | -324,831 |
| 2025-12-01 | 8,520.00 | 67.82 | 58.78 | 68.98 | 79.7 | 82.4 | 556.6079 | 375.8504 | 180.7574 | 7,553.85 | 6,978.35 | 6,539.00 | 33.8 | 49.8 | 0.6326 | 0.0579 | 76.7 | -20.9% | -18.5% | 46,070,178 | -298,106 |
| 2025-11-28 | 8,270.00 | 65.35 | 24.24 | 64.48 | 73.0 | 85.2 | 541.9491 | 330.6611 | 211.2880 | 7,452.14 | 6,926.09 | 6,505.71 | 33.2 | 51.5 | 0.6308 | 0.0597 | 81.0 | 45.1% | 38.1% | 45,807,613 | -102,306 |
| 2025-11-27 | 8,690.00 | 74.25 | 81.86 | 81.50 | 97.0 | 97.4 | 540.8108 | 277.8391 | 262.9717 | 7,366.05 | 6,880.53 | 6,476.06 | 32.6 | 53.5 | 0.6254 | 0.0557 | 109.8 | -50.1% | -50.4% | 46,139,515 | 2,371,978 |
| 2025-11-26 | 8,740.00 | 75.38 | 95.35 | 83.76 | 100.0 | 97.9 | 488.7280 | 212.0962 | 276.6318 | 7,226.69 | 6,819.20 | 6,438.85 | 30.8 | 51.4 | 0.5981 | 0.0567 | 128.1 | -78.6% | -77.9% | 46,368,284 | 2,240,550 |
| 2025-11-25 | 8,450.00 | 73.17 | 91.10 | 81.17 | 100.0 | 95.8 | 410.0517 | 142.9382 | 267.1135 | 7,067.40 | 6,754.08 | 6,400.17 | 28.9 | 48.9 | 0.5506 | 0.0579 | 135.7 | 494.8% | 531.4% | 45,909,919 | 1,338,985 |
| 2025-11-24 | 7,960.00 | 68.78 | 60.68 | 75.50 | 90.3 | 91.7 | 333.1950 | 76.1598 | 257.0351 | 6,921.86 | 6,696.60 | 6,365.72 | 26.8 | 46.1 | 0.5024 | 0.0573 | 124.7 | -18.7% | -19.2% | 43,767,537 | -1,529,606 |
| 2025-11-21 | 8,010.00 | 69.86 | 73.49 | 77.54 | 92.8 | 93.1 | 280.1423 | 11.9010 | 268.2413 | 6,812.58 | 6,653.77 | 6,338.93 | 25.4 | 44.8 | 0.4683 | 0.0584 | 164.4 | -39.0% | -39.4% | 44,127,734 | 6,480,413 |
| 2025-11-20 | 8,070.00 | 71.11 | 84.16 | 79.76 | 95.7 | 93.3 | 203.2621 | -55.1593 | 258.4214 | 6,686.54 | 6,607.79 | 6,310.84 | 23.2 | 41.3 | 0.4216 | 0.0608 | 238.1 | -90.5% | -90.6% | 44,570,934 | 7,315,371 |
| 2025-11-19 | 8,160.00 | 72.93 | 94.44 | 82.80 | 100.0 | 90.9 | 96.0694 | -119.7646 | 215.8340 | 6,540.91 | 6,558.23 | 6,281.28 | 20.7 | 36.4 | 0.3541 | 0.0607 | 368.5 | 1,852.7% | 1,977.4% | 45,297,143 | 7,161,790 |
| 2025-11-18 | 7,670.00 | 68.92 | 91.67 | 79.07 | 100.0 | 81.8 | -51.3085 | -173.7231 | 122.4147 | 6,370.48 | 6,503.93 | 6,249.70 | 17.9 | 30.6 | 0.2414 | 0.0543 | 386.9 | -55.5% | -42.1% | 37,647,321 | -534,016 |
| 2025-11-17 | 5,900.00 | 38.22 | 16.89 | 36.49 | 44.9 | 63.6 | -188.7790 | -204.3268 | 15.5478 | 6,233.69 | 6,464.40 | 6,225.83 | 16.6 | 27.4 | 0.1435 | 0.0529 | -105.9 | 1,813.3% | 1,738.5% | 37,255,563 | -847,008 |
2025-12-05
종가 8,570.00
RSI14 / RSI2 / RSI7
66.1 / 83.8 / 67.0
StochRSI K / D
29.4 / 49.7
MACD / Sig / Hist
514.606 / 461.465 / 53.141
EMA20 / 60 / 120
7,829 / 7,162 / 6,748
ADX14 / ADX7
36.2 / 46.8
BBW
0.5414
ATR14_n
0.0608
CCI20
55.2
VolChg1d
-11.4%
ValChg1d
-9.5%
OBV
10,633,416
OBV_Chg3d
1,465,424
2025-12-04
종가 8,390.00
RSI14 / RSI2 / RSI7
64.1 / 61.4 / 62.7
StochRSI K / D
69.6 / 70.0
MACD / Sig / Hist
514.295 / 448.179 / 66.116
EMA20 / 60 / 120
7,751 / 7,114 / 6,718
ADX14 / ADX7
35.9 / 48.3
BBW
0.5760
ATR14_n
0.0615
CCI20
57.0
VolChg1d
-29.1%
ValChg1d
-28.4%
OBV
10,239,541
OBV_Chg3d
816,055
2025-12-03
종가 8,310.00
RSI14 / RSI2 / RSI7
63.2 / 44.4 / 60.7
StochRSI K / D
67.1 / 70.4
MACD / Sig / Hist
524.763 / 431.675 / 93.088
EMA20 / 60 / 120
7,684 / 7,062 / 6,596
ADX14 / ADX7
35.0 / 48.0
BBW
0.6008
ATR14_n
0.0630
CCI20
66.5
VolChg1d
145.3%
ValChg1d
147.7%
OBV
46,441,506
OBV_Chg3d
633,893
2025-12-02
종가 8,230.00
RSI14 / RSI2 / RSI7
62.3 / 28.6 / 58.9
StochRSI K / D
64.7 / 73.6
MACD / Sig / Hist
538.616 / 408.404 / 130.212
EMA20 / 60 / 120
7,618 / 7,019 / 6,567
ADX14 / ADX7
34.1 / 47.6
BBW
0.6196
ATR14_n
0.0596
CCI20
61.7
VolChg1d
-2.7%
ValChg1d
-6.0%
OBV
45,814,684
OBV_Chg3d
-324,831
2025-12-01
종가 8,520.00
RSI14 / RSI2 / RSI7
67.8 / 58.8 / 69.0
StochRSI K / D
79.7 / 82.4
MACD / Sig / Hist
556.608 / 375.850 / 180.757
EMA20 / 60 / 120
7,554 / 6,978 / 6,539
ADX14 / ADX7
33.8 / 49.8
BBW
0.6326
ATR14_n
0.0579
CCI20
76.7
VolChg1d
-20.9%
ValChg1d
-18.5%
OBV
46,070,178
OBV_Chg3d
-298,106
2025-11-28
종가 8,270.00
RSI14 / RSI2 / RSI7
65.4 / 24.2 / 64.5
StochRSI K / D
73.0 / 85.2
MACD / Sig / Hist
541.949 / 330.661 / 211.288
EMA20 / 60 / 120
7,452 / 6,926 / 6,506
ADX14 / ADX7
33.2 / 51.5
BBW
0.6308
ATR14_n
0.0597
CCI20
81.0
VolChg1d
45.1%
ValChg1d
38.1%
OBV
45,807,613
OBV_Chg3d
-102,306
2025-11-27
종가 8,690.00
RSI14 / RSI2 / RSI7
74.3 / 81.9 / 81.5
StochRSI K / D
97.0 / 97.4
MACD / Sig / Hist
540.811 / 277.839 / 262.972
EMA20 / 60 / 120
7,366 / 6,881 / 6,476
ADX14 / ADX7
32.6 / 53.5
BBW
0.6254
ATR14_n
0.0557
CCI20
109.8
VolChg1d
-50.1%
ValChg1d
-50.4%
OBV
46,139,515
OBV_Chg3d
2,371,978
2025-11-26
종가 8,740.00
RSI14 / RSI2 / RSI7
75.4 / 95.4 / 83.8
StochRSI K / D
100.0 / 97.9
MACD / Sig / Hist
488.728 / 212.096 / 276.632
EMA20 / 60 / 120
7,227 / 6,819 / 6,439
ADX14 / ADX7
30.8 / 51.4
BBW
0.5981
ATR14_n
0.0567
CCI20
128.1
VolChg1d
-78.6%
ValChg1d
-77.9%
OBV
46,368,284
OBV_Chg3d
2,240,550
2025-11-25
종가 8,450.00
RSI14 / RSI2 / RSI7
73.2 / 91.1 / 81.2
StochRSI K / D
100.0 / 95.8
MACD / Sig / Hist
410.052 / 142.938 / 267.114
EMA20 / 60 / 120
7,067 / 6,754 / 6,400
ADX14 / ADX7
28.9 / 48.9
BBW
0.5506
ATR14_n
0.0579
CCI20
135.7
VolChg1d
494.8%
ValChg1d
531.4%
OBV
45,909,919
OBV_Chg3d
1,338,985
2025-11-24
종가 7,960.00
RSI14 / RSI2 / RSI7
68.8 / 60.7 / 75.5
StochRSI K / D
90.3 / 91.7
MACD / Sig / Hist
333.195 / 76.160 / 257.035
EMA20 / 60 / 120
6,922 / 6,697 / 6,366
ADX14 / ADX7
26.8 / 46.1
BBW
0.5024
ATR14_n
0.0573
CCI20
124.7
VolChg1d
-18.7%
ValChg1d
-19.2%
OBV
43,767,537
OBV_Chg3d
-1,529,606
2025-11-21
종가 8,010.00
RSI14 / RSI2 / RSI7
69.9 / 73.5 / 77.5
StochRSI K / D
92.8 / 93.1
MACD / Sig / Hist
280.142 / 11.901 / 268.241
EMA20 / 60 / 120
6,813 / 6,654 / 6,339
ADX14 / ADX7
25.4 / 44.8
BBW
0.4683
ATR14_n
0.0584
CCI20
164.4
VolChg1d
-39.0%
ValChg1d
-39.4%
OBV
44,127,734
OBV_Chg3d
6,480,413
2025-11-20
종가 8,070.00
RSI14 / RSI2 / RSI7
71.1 / 84.2 / 79.8
StochRSI K / D
95.7 / 93.3
MACD / Sig / Hist
203.262 / -55.159 / 258.421
EMA20 / 60 / 120
6,687 / 6,608 / 6,311
ADX14 / ADX7
23.2 / 41.3
BBW
0.4216
ATR14_n
0.0608
CCI20
238.1
VolChg1d
-90.5%
ValChg1d
-90.6%
OBV
44,570,934
OBV_Chg3d
7,315,371
2025-11-19
종가 8,160.00
RSI14 / RSI2 / RSI7
72.9 / 94.4 / 82.8
StochRSI K / D
100.0 / 90.9
MACD / Sig / Hist
96.069 / -119.765 / 215.834
EMA20 / 60 / 120
6,541 / 6,558 / 6,281
ADX14 / ADX7
20.7 / 36.4
BBW
0.3541
ATR14_n
0.0607
CCI20
368.5
VolChg1d
1,852.7%
ValChg1d
1,977.4%
OBV
45,297,143
OBV_Chg3d
7,161,790
2025-11-18
종가 7,670.00
RSI14 / RSI2 / RSI7
68.9 / 91.7 / 79.1
StochRSI K / D
100.0 / 81.8
MACD / Sig / Hist
-51.309 / -173.723 / 122.415
EMA20 / 60 / 120
6,370 / 6,504 / 6,250
ADX14 / ADX7
17.9 / 30.6
BBW
0.2414
ATR14_n
0.0543
CCI20
386.9
VolChg1d
-55.5%
ValChg1d
-42.1%
OBV
37,647,321
OBV_Chg3d
-534,016
2025-11-17
종가 5,900.00
RSI14 / RSI2 / RSI7
38.2 / 16.9 / 36.5
StochRSI K / D
44.9 / 63.6
MACD / Sig / Hist
-188.779 / -204.327 / 15.548
EMA20 / 60 / 120
6,234 / 6,464 / 6,226
ADX14 / ADX7
16.6 / 27.4
BBW
0.1435
ATR14_n
0.0529
CCI20
-105.9
VolChg1d
1,813.3%
ValChg1d
1,738.5%
OBV
37,255,563
OBV_Chg3d
-847,008
