예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
에이피알
278470
KOSPI
254,500.00
기준일: 2025-12-05
+7000 (+2.83%)
전일 종가 대비
시장
KOSPI
최근 거래량
408,476
코드
278470
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 57.5 · 모멘텀 양호 (RSI2 82.8, RSI7 61.5)
추세 양호 (ADX 21.8)
변동성 낮음 (~0%)
거래대금 상위 (약 1,039.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
57.5 / 82.8 / 61.5
RSI 57.5 · 모멘텀 양호 (RSI2 82.8, RSI7 61.5)
StochRSI (K/D)
68.6 / 62.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
4,365.88 / 2,972.21 / 1,393.68
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
244,146 / 233,133 / 210,974
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.8 / 27.7
추세 양호 (ADX 21.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.37%
일 평균 변동폭 (가격 대비 비율)
CCI20
64.8
±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.
44.4%
상승 비율
55.6%
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 | 254,500.00 | 57.49 | 82.83 | 61.51 | 68.6 | 62.4 | 4,365.8848 | 2,972.2075 | 1,393.6773 | 244,145.90 | 233,132.94 | 210,973.71 | 21.8 | 27.7 | 0.2897 | 0.0537 | 64.8 | 68.1% | 72.9% | 9,684,909 | 251,264 |
| 2025-12-04 | 247,500.00 | 53.74 | 46.52 | 53.36 | 54.2 | 56.2 | 3,958.1643 | 2,623.7882 | 1,334.3761 | 243,055.99 | 232,408.63 | 210,242.17 | 22.4 | 30.9 | 0.2822 | 0.0557 | 63.4 | -39.3% | -38.7% | 9,276,433 | -520,649 |
| 2025-12-03 | 245,000.00 | 52.35 | 14.07 | 50.13 | 48.8 | 58.3 | 4,093.7744 | 2,291.4526 | 1,802.3218 | 242,588.17 | 231,489.02 | 207,302.95 | 22.8 | 33.3 | 0.2790 | 0.0577 | 45.4 | 10.1% | 9.0% | 41,534,378 | -1,121,377 |
| 2025-12-02 | 247,500.00 | 53.86 | 20.20 | 53.29 | 57.4 | 67.7 | 4,460.8505 | 1,840.8721 | 2,619.9784 | 242,334.29 | 231,031.02 | 206,669.39 | 23.4 | 37.4 | 0.2932 | 0.0576 | 58.7 | 1.6% | -0.4% | 41,934,578 | -1,105,866 |
| 2025-12-01 | 252,500.00 | 56.89 | 35.79 | 59.77 | 70.1 | 78.0 | 4,609.9426 | 1,185.8775 | 3,424.0651 | 241,790.53 | 230,472.75 | 205,983.16 | 23.5 | 38.8 | 0.3251 | 0.0576 | 61.9 | -7.0% | -8.1% | 42,298,015 | -181,467 |
| 2025-11-28 | 255,500.00 | 58.74 | 46.57 | 63.76 | 76.4 | 86.0 | 4,224.0937 | 329.8612 | 3,894.2325 | 240,663.22 | 229,726.07 | 205,201.36 | 23.4 | 39.8 | 0.3450 | 0.0575 | 80.0 | -31.4% | -34.1% | 42,655,755 | -245,507 |
| 2025-11-27 | 266,000.00 | 65.66 | 98.48 | 79.69 | 100.0 | 95.5 | 3,364.7143 | -643.6969 | 4,008.4113 | 239,101.45 | 228,852.37 | 204,356.01 | 22.6 | 37.1 | 0.3447 | 0.0552 | 86.3 | 33.0% | 41.5% | 43,040,444 | 613,605 |
| 2025-11-26 | 250,000.00 | 58.79 | 89.91 | 69.85 | 98.5 | 91.1 | 1,149.8015 | -1,645.7997 | 2,795.6012 | 236,270.03 | 227,593.13 | 203,319.97 | 21.8 | 34.3 | 0.3340 | 0.0575 | 45.2 | -11.1% | -11.3% | 42,479,482 | 3,294,919 |
| 2025-11-25 | 250,500.00 | 59.13 | 98.59 | 70.77 | 100.0 | 83.7 | -64.8662 | -2,344.7001 | 2,279.8339 | 234,824.77 | 226,833.58 | 202,535.43 | 21.6 | 33.4 | 0.3312 | 0.0580 | 52.6 | -85.4% | -85.2% | 42,901,262 | 4,147,262 |
| 2025-11-24 | 247,500.00 | 57.76 | 98.01 | 68.64 | 93.1 | 67.4 | -1,665.1894 | -2,914.6585 | 1,249.4691 | 233,174.74 | 226,031.33 | 201,729.31 | 21.3 | 31.3 | 0.3294 | 0.0596 | 33.5 | 653.0% | 683.1% | 42,426,839 | 4,461,280 |
| 2025-11-21 | 238,000.00 | 53.12 | 94.38 | 60.95 | 49.6 | 41.6 | -3,378.1083 | -3,227.0258 | -151.0826 | 231,666.82 | 225,303.58 | 200,960.05 | 21.0 | 29.3 | 0.3279 | 0.0611 | 3.2 | -45.4% | -45.2% | 39,184,563 | 1,722,090 |
| 2025-11-20 | 237,000.00 | 52.61 | 93.79 | 60.07 | 48.1 | 33.7 | -4,548.0069 | -3,189.2551 | -1,358.7518 | 231,000.17 | 224,873.19 | 200,337.53 | 21.4 | 29.3 | 0.3279 | 0.0630 | -5.6 | 56.7% | 65.5% | 38,754,000 | 1,002,250 |
| 2025-11-19 | 224,500.00 | 45.79 | 81.62 | 47.29 | 27.8 | 19.3 | -5,873.2519 | -2,849.5672 | -3,023.6847 | 230,368.61 | 224,462.11 | 199,721.36 | 21.9 | 29.3 | 0.3283 | 0.0620 | -67.3 | 73.9% | 81.6% | 37,965,559 | -145,327 |
| 2025-11-18 | 215,000.00 | 39.65 | 28.03 | 33.41 | 9.7 | 10.8 | -6,206.5900 | -2,093.6460 | -4,112.9439 | 230,986.35 | 224,460.83 | 199,304.91 | 22.9 | 31.4 | 0.3242 | 0.0653 | -94.4 | -19.5% | -20.7% | 37,462,473 | 55,173 |
| 2025-11-17 | 218,500.00 | 41.25 | 60.54 | 36.44 | 14.4 | 12.0 | -5,574.5002 | -1,065.4101 | -4,509.0901 | 232,669.13 | 224,781.53 | 199,041.12 | 23.8 | 32.3 | 0.3126 | 0.0655 | -86.0 | -49.0% | -49.2% | 37,751,750 | 817,759 |
2025-12-05
종가 254,500.00
RSI14 / RSI2 / RSI7
57.5 / 82.8 / 61.5
StochRSI K / D
68.6 / 62.4
MACD / Sig / Hist
4,365.885 / 2,972.208 / 1,393.677
EMA20 / 60 / 120
244,146 / 233,133 / 210,974
ADX14 / ADX7
21.8 / 27.7
BBW
0.2897
ATR14_n
0.0537
CCI20
64.8
VolChg1d
68.1%
ValChg1d
72.9%
OBV
9,684,909
OBV_Chg3d
251,264
2025-12-04
종가 247,500.00
RSI14 / RSI2 / RSI7
53.7 / 46.5 / 53.4
StochRSI K / D
54.2 / 56.2
MACD / Sig / Hist
3,958.164 / 2,623.788 / 1,334.376
EMA20 / 60 / 120
243,056 / 232,409 / 210,242
ADX14 / ADX7
22.4 / 30.9
BBW
0.2822
ATR14_n
0.0557
CCI20
63.4
VolChg1d
-39.3%
ValChg1d
-38.7%
OBV
9,276,433
OBV_Chg3d
-520,649
2025-12-03
종가 245,000.00
RSI14 / RSI2 / RSI7
52.4 / 14.1 / 50.1
StochRSI K / D
48.8 / 58.3
MACD / Sig / Hist
4,093.774 / 2,291.453 / 1,802.322
EMA20 / 60 / 120
242,588 / 231,489 / 207,303
ADX14 / ADX7
22.8 / 33.3
BBW
0.2790
ATR14_n
0.0577
CCI20
45.4
VolChg1d
10.1%
ValChg1d
9.0%
OBV
41,534,378
OBV_Chg3d
-1,121,377
2025-12-02
종가 247,500.00
RSI14 / RSI2 / RSI7
53.9 / 20.2 / 53.3
StochRSI K / D
57.4 / 67.7
MACD / Sig / Hist
4,460.851 / 1,840.872 / 2,619.978
EMA20 / 60 / 120
242,334 / 231,031 / 206,669
ADX14 / ADX7
23.4 / 37.4
BBW
0.2932
ATR14_n
0.0576
CCI20
58.7
VolChg1d
1.6%
ValChg1d
-0.4%
OBV
41,934,578
OBV_Chg3d
-1,105,866
2025-12-01
종가 252,500.00
RSI14 / RSI2 / RSI7
56.9 / 35.8 / 59.8
StochRSI K / D
70.1 / 78.0
MACD / Sig / Hist
4,609.943 / 1,185.878 / 3,424.065
EMA20 / 60 / 120
241,791 / 230,473 / 205,983
ADX14 / ADX7
23.5 / 38.8
BBW
0.3251
ATR14_n
0.0576
CCI20
61.9
VolChg1d
-7.0%
ValChg1d
-8.1%
OBV
42,298,015
OBV_Chg3d
-181,467
2025-11-28
종가 255,500.00
RSI14 / RSI2 / RSI7
58.7 / 46.6 / 63.8
StochRSI K / D
76.4 / 86.0
MACD / Sig / Hist
4,224.094 / 329.861 / 3,894.233
EMA20 / 60 / 120
240,663 / 229,726 / 205,201
ADX14 / ADX7
23.4 / 39.8
BBW
0.3450
ATR14_n
0.0575
CCI20
80.0
VolChg1d
-31.4%
ValChg1d
-34.1%
OBV
42,655,755
OBV_Chg3d
-245,507
2025-11-27
종가 266,000.00
RSI14 / RSI2 / RSI7
65.7 / 98.5 / 79.7
StochRSI K / D
100.0 / 95.5
MACD / Sig / Hist
3,364.714 / -643.697 / 4,008.411
EMA20 / 60 / 120
239,101 / 228,852 / 204,356
ADX14 / ADX7
22.6 / 37.1
BBW
0.3447
ATR14_n
0.0552
CCI20
86.3
VolChg1d
33.0%
ValChg1d
41.5%
OBV
43,040,444
OBV_Chg3d
613,605
2025-11-26
종가 250,000.00
RSI14 / RSI2 / RSI7
58.8 / 89.9 / 69.9
StochRSI K / D
98.5 / 91.1
MACD / Sig / Hist
1,149.802 / -1,645.800 / 2,795.601
EMA20 / 60 / 120
236,270 / 227,593 / 203,320
ADX14 / ADX7
21.8 / 34.3
BBW
0.3340
ATR14_n
0.0575
CCI20
45.2
VolChg1d
-11.1%
ValChg1d
-11.3%
OBV
42,479,482
OBV_Chg3d
3,294,919
2025-11-25
종가 250,500.00
RSI14 / RSI2 / RSI7
59.1 / 98.6 / 70.8
StochRSI K / D
100.0 / 83.7
MACD / Sig / Hist
-64.866 / -2,344.700 / 2,279.834
EMA20 / 60 / 120
234,825 / 226,834 / 202,535
ADX14 / ADX7
21.6 / 33.4
BBW
0.3312
ATR14_n
0.0580
CCI20
52.6
VolChg1d
-85.4%
ValChg1d
-85.2%
OBV
42,901,262
OBV_Chg3d
4,147,262
2025-11-24
종가 247,500.00
RSI14 / RSI2 / RSI7
57.8 / 98.0 / 68.6
StochRSI K / D
93.1 / 67.4
MACD / Sig / Hist
-1,665.189 / -2,914.659 / 1,249.469
EMA20 / 60 / 120
233,175 / 226,031 / 201,729
ADX14 / ADX7
21.3 / 31.3
BBW
0.3294
ATR14_n
0.0596
CCI20
33.5
VolChg1d
653.0%
ValChg1d
683.1%
OBV
42,426,839
OBV_Chg3d
4,461,280
2025-11-21
종가 238,000.00
RSI14 / RSI2 / RSI7
53.1 / 94.4 / 61.0
StochRSI K / D
49.6 / 41.6
MACD / Sig / Hist
-3,378.108 / -3,227.026 / -151.083
EMA20 / 60 / 120
231,667 / 225,304 / 200,960
ADX14 / ADX7
21.0 / 29.3
BBW
0.3279
ATR14_n
0.0611
CCI20
3.2
VolChg1d
-45.4%
ValChg1d
-45.2%
OBV
39,184,563
OBV_Chg3d
1,722,090
2025-11-20
종가 237,000.00
RSI14 / RSI2 / RSI7
52.6 / 93.8 / 60.1
StochRSI K / D
48.1 / 33.7
MACD / Sig / Hist
-4,548.007 / -3,189.255 / -1,358.752
EMA20 / 60 / 120
231,000 / 224,873 / 200,338
ADX14 / ADX7
21.4 / 29.3
BBW
0.3279
ATR14_n
0.0630
CCI20
-5.6
VolChg1d
56.7%
ValChg1d
65.5%
OBV
38,754,000
OBV_Chg3d
1,002,250
2025-11-19
종가 224,500.00
RSI14 / RSI2 / RSI7
45.8 / 81.6 / 47.3
StochRSI K / D
27.8 / 19.3
MACD / Sig / Hist
-5,873.252 / -2,849.567 / -3,023.685
EMA20 / 60 / 120
230,369 / 224,462 / 199,721
ADX14 / ADX7
21.9 / 29.3
BBW
0.3283
ATR14_n
0.0620
CCI20
-67.3
VolChg1d
73.9%
ValChg1d
81.6%
OBV
37,965,559
OBV_Chg3d
-145,327
2025-11-18
종가 215,000.00
RSI14 / RSI2 / RSI7
39.7 / 28.0 / 33.4
StochRSI K / D
9.7 / 10.8
MACD / Sig / Hist
-6,206.590 / -2,093.646 / -4,112.944
EMA20 / 60 / 120
230,986 / 224,461 / 199,305
ADX14 / ADX7
22.9 / 31.4
BBW
0.3242
ATR14_n
0.0653
CCI20
-94.4
VolChg1d
-19.5%
ValChg1d
-20.7%
OBV
37,462,473
OBV_Chg3d
55,173
2025-11-17
종가 218,500.00
RSI14 / RSI2 / RSI7
41.3 / 60.5 / 36.4
StochRSI K / D
14.4 / 12.0
MACD / Sig / Hist
-5,574.500 / -1,065.410 / -4,509.090
EMA20 / 60 / 120
232,669 / 224,782 / 199,041
ADX14 / ADX7
23.8 / 32.3
BBW
0.3126
ATR14_n
0.0655
CCI20
-86.0
VolChg1d
-49.0%
ValChg1d
-49.2%
OBV
37,751,750
OBV_Chg3d
817,759
