예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
아이엠비디엑스
461030
KOSDAQ
12,080.00
기준일: 2025-12-05
+230 (+1.94%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
2,991,624
코드
461030
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 67.1 · 강한 모멘텀 (RSI2 99.8, RSI7 81.3)
추세 양호 (ADX 20.6)
변동성 낮음 (~0%)
거래대금 상위 (약 361.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
67.1 / 99.8 / 81.3
RSI 67.1 · 강한 모멘텀 (RSI2 99.8, RSI7 81.3)
StochRSI (K/D)
100.0 / 95.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
187.80 / -45.44 / 233.25
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
10,493 / 10,187 / 9,728
단기·중기·장기 이동평균 구조
ADX14 / ADX7
20.6 / 32.3
추세 양호 (ADX 20.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.97%
일 평균 변동폭 (가격 대비 비율)
CCI20
242.9
±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.
100%
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 | 12,080.00 | 67.10 | 99.80 | 81.28 | 100.0 | 95.1 | 187.8045 | -45.4441 | 233.2485 | 10,492.60 | 10,186.95 | 9,727.89 | 20.6 | 32.3 | 0.2830 | 0.0597 | 242.9 | 115.2% | 119.4% | 21,204,954 | 4,512,189 |
| 2025-12-04 | 11,850.00 | 65.56 | 99.74 | 79.57 | 100.0 | 90.2 | 56.1528 | -103.7562 | 159.9090 | 10,325.50 | 10,122.78 | 9,688.36 | 18.3 | 25.0 | 0.2362 | 0.0562 | 211.7 | 967.5% | 1,112.8% | 18,213,330 | 1,598,755 |
| 2025-12-03 | 10,430.00 | 52.94 | 96.52 | 60.43 | 97.2 | 80.5 | -89.2974 | -143.7572 | 54.4598 | 10,165.03 | 10,077.08 | 9,911.72 | 16.5 | 18.1 | 0.1935 | 0.0565 | 30.7 | 66.6% | 68.0% | 98,888,414 | 345,504 |
| 2025-12-02 | 10,340.00 | 51.90 | 94.26 | 58.31 | 71.4 | 63.7 | -129.0449 | -157.3721 | 28.3272 | 10,137.14 | 10,065.12 | 9,903.01 | 16.9 | 18.2 | 0.1972 | 0.0587 | 14.2 | -43.0% | -42.6% | 98,758,172 | 347,664 |
| 2025-12-01 | 10,280.00 | 51.23 | 92.66 | 56.99 | 67.7 | 56.0 | -168.7365 | -164.4539 | -4.2826 | 10,115.78 | 10,055.80 | 9,895.67 | 17.5 | 19.2 | 0.2050 | 0.0610 | 8.3 | 3.5% | 5.1% | 98,679,982 | 494,519 |
| 2025-11-28 | 10,130.00 | 49.61 | 88.78 | 53.86 | 58.7 | 44.3 | -210.8341 | -163.3833 | -47.4508 | 10,098.50 | 10,048.20 | 9,889.21 | 18.1 | 19.9 | 0.2105 | 0.0642 | -31.9 | -41.2% | -39.3% | 98,542,910 | 476,387 |
| 2025-11-27 | 9,820.00 | 46.19 | 75.21 | 47.05 | 39.7 | 29.9 | -246.2264 | -151.5206 | -94.7058 | 10,095.18 | 10,045.43 | 9,885.16 | 19.1 | 23.1 | 0.2193 | 0.0677 | -55.9 | 89.2% | 91.6% | 98,410,508 | 249,663 |
| 2025-11-26 | 9,700.00 | 44.84 | 67.63 | 44.32 | 32.2 | 20.2 | -256.2548 | -127.8441 | -128.4107 | 10,124.15 | 10,053.07 | 9,886.26 | 20.2 | 26.8 | 0.2184 | 0.0685 | -104.1 | 26.1% | 32.8% | 98,185,463 | -70,933 |
| 2025-11-25 | 9,210.00 | 39.05 | 13.93 | 32.07 | 0.0 | 8.3 | -253.1092 | -95.7415 | -157.3677 | 10,168.79 | 10,065.04 | 9,889.39 | 21.2 | 25.5 | 0.2170 | 0.0730 | -136.1 | -1.3% | -3.1% | 98,066,523 | -309,677 |
| 2025-11-24 | 9,380.00 | 40.41 | 19.56 | 34.32 | 6.4 | 16.7 | -195.5217 | -56.3996 | -139.1221 | 10,269.72 | 10,094.02 | 9,900.81 | 22.2 | 23.9 | 0.2023 | 0.0722 | -144.7 | -20.2% | -23.5% | 98,160,845 | -114,208 |
| 2025-11-21 | 9,780.00 | 43.76 | 37.29 | 39.96 | 25.3 | 26.9 | -136.4843 | -21.6190 | -114.8653 | 10,363.37 | 10,118.23 | 9,909.56 | 23.4 | 22.5 | 0.1936 | 0.0703 | -133.9 | 18.5% | 14.8% | 98,256,396 | -202,126 |
| 2025-11-20 | 10,090.00 | 46.54 | 57.47 | 44.86 | 40.8 | 28.5 | -99.8731 | 7.0973 | -106.9704 | 10,424.78 | 10,129.69 | 9,911.74 | 24.9 | 21.9 | 0.1815 | 0.0686 | -118.8 | -44.9% | -41.2% | 98,376,200 | -290,243 |
| 2025-11-19 | 9,460.00 | 39.27 | 5.50 | 29.89 | 0.0 | 16.2 | -83.2549 | 33.8399 | -117.0948 | 10,460.02 | 10,131.04 | 9,908.74 | 26.8 | 22.3 | 0.1761 | 0.0731 | -197.6 | -11.8% | -17.1% | 98,275,053 | -608,595 |
| 2025-11-18 | 10,070.00 | 44.74 | 13.47 | 38.58 | 9.7 | 32.3 | 3.3125 | 63.1136 | -59.8011 | 10,565.29 | 10,153.78 | 9,916.28 | 28.8 | 22.2 | 0.1466 | 0.0686 | -115.3 | -4.3% | -8.9% | 98,458,522 | -741,461 |
| 2025-11-17 | 10,580.00 | 50.15 | 34.16 | 48.74 | 49.4 | 55.0 | 51.6466 | 78.0639 | -26.4173 | 10,617.42 | 10,156.62 | 9,913.70 | 30.2 | 25.4 | 0.1373 | 0.0657 | 0.8 | -31.3% | -33.1% | 98,666,443 | 172,678 |
2025-12-05
종가 12,080.00
RSI14 / RSI2 / RSI7
67.1 / 99.8 / 81.3
StochRSI K / D
100.0 / 95.1
MACD / Sig / Hist
187.805 / -45.444 / 233.249
EMA20 / 60 / 120
10,493 / 10,187 / 9,728
ADX14 / ADX7
20.6 / 32.3
BBW
0.2830
ATR14_n
0.0597
CCI20
242.9
VolChg1d
115.2%
ValChg1d
119.4%
OBV
21,204,954
OBV_Chg3d
4,512,189
2025-12-04
종가 11,850.00
RSI14 / RSI2 / RSI7
65.6 / 99.7 / 79.6
StochRSI K / D
100.0 / 90.2
MACD / Sig / Hist
56.153 / -103.756 / 159.909
EMA20 / 60 / 120
10,326 / 10,123 / 9,688
ADX14 / ADX7
18.3 / 25.0
BBW
0.2362
ATR14_n
0.0562
CCI20
211.7
VolChg1d
967.5%
ValChg1d
1,112.8%
OBV
18,213,330
OBV_Chg3d
1,598,755
2025-12-03
종가 10,430.00
RSI14 / RSI2 / RSI7
52.9 / 96.5 / 60.4
StochRSI K / D
97.2 / 80.5
MACD / Sig / Hist
-89.297 / -143.757 / 54.460
EMA20 / 60 / 120
10,165 / 10,077 / 9,912
ADX14 / ADX7
16.5 / 18.1
BBW
0.1935
ATR14_n
0.0565
CCI20
30.7
VolChg1d
66.6%
ValChg1d
68.0%
OBV
98,888,414
OBV_Chg3d
345,504
2025-12-02
종가 10,340.00
RSI14 / RSI2 / RSI7
51.9 / 94.3 / 58.3
StochRSI K / D
71.4 / 63.7
MACD / Sig / Hist
-129.045 / -157.372 / 28.327
EMA20 / 60 / 120
10,137 / 10,065 / 9,903
ADX14 / ADX7
16.9 / 18.2
BBW
0.1972
ATR14_n
0.0587
CCI20
14.2
VolChg1d
-43.0%
ValChg1d
-42.6%
OBV
98,758,172
OBV_Chg3d
347,664
2025-12-01
종가 10,280.00
RSI14 / RSI2 / RSI7
51.2 / 92.7 / 57.0
StochRSI K / D
67.7 / 56.0
MACD / Sig / Hist
-168.737 / -164.454 / -4.283
EMA20 / 60 / 120
10,116 / 10,056 / 9,896
ADX14 / ADX7
17.5 / 19.2
BBW
0.2050
ATR14_n
0.0610
CCI20
8.3
VolChg1d
3.5%
ValChg1d
5.1%
OBV
98,679,982
OBV_Chg3d
494,519
2025-11-28
종가 10,130.00
RSI14 / RSI2 / RSI7
49.6 / 88.8 / 53.9
StochRSI K / D
58.7 / 44.3
MACD / Sig / Hist
-210.834 / -163.383 / -47.451
EMA20 / 60 / 120
10,098 / 10,048 / 9,889
ADX14 / ADX7
18.1 / 19.9
BBW
0.2105
ATR14_n
0.0642
CCI20
-31.9
VolChg1d
-41.2%
ValChg1d
-39.3%
OBV
98,542,910
OBV_Chg3d
476,387
2025-11-27
종가 9,820.00
RSI14 / RSI2 / RSI7
46.2 / 75.2 / 47.1
StochRSI K / D
39.7 / 29.9
MACD / Sig / Hist
-246.226 / -151.521 / -94.706
EMA20 / 60 / 120
10,095 / 10,045 / 9,885
ADX14 / ADX7
19.1 / 23.1
BBW
0.2193
ATR14_n
0.0677
CCI20
-55.9
VolChg1d
89.2%
ValChg1d
91.6%
OBV
98,410,508
OBV_Chg3d
249,663
2025-11-26
종가 9,700.00
RSI14 / RSI2 / RSI7
44.8 / 67.6 / 44.3
StochRSI K / D
32.2 / 20.2
MACD / Sig / Hist
-256.255 / -127.844 / -128.411
EMA20 / 60 / 120
10,124 / 10,053 / 9,886
ADX14 / ADX7
20.2 / 26.8
BBW
0.2184
ATR14_n
0.0685
CCI20
-104.1
VolChg1d
26.1%
ValChg1d
32.8%
OBV
98,185,463
OBV_Chg3d
-70,933
2025-11-25
종가 9,210.00
RSI14 / RSI2 / RSI7
39.1 / 13.9 / 32.1
StochRSI K / D
0.0 / 8.3
MACD / Sig / Hist
-253.109 / -95.742 / -157.368
EMA20 / 60 / 120
10,169 / 10,065 / 9,889
ADX14 / ADX7
21.2 / 25.5
BBW
0.2170
ATR14_n
0.0730
CCI20
-136.1
VolChg1d
-1.3%
ValChg1d
-3.1%
OBV
98,066,523
OBV_Chg3d
-309,677
2025-11-24
종가 9,380.00
RSI14 / RSI2 / RSI7
40.4 / 19.6 / 34.3
StochRSI K / D
6.4 / 16.7
MACD / Sig / Hist
-195.522 / -56.400 / -139.122
EMA20 / 60 / 120
10,270 / 10,094 / 9,901
ADX14 / ADX7
22.2 / 23.9
BBW
0.2023
ATR14_n
0.0722
CCI20
-144.7
VolChg1d
-20.2%
ValChg1d
-23.5%
OBV
98,160,845
OBV_Chg3d
-114,208
2025-11-21
종가 9,780.00
RSI14 / RSI2 / RSI7
43.8 / 37.3 / 40.0
StochRSI K / D
25.3 / 26.9
MACD / Sig / Hist
-136.484 / -21.619 / -114.865
EMA20 / 60 / 120
10,363 / 10,118 / 9,910
ADX14 / ADX7
23.4 / 22.5
BBW
0.1936
ATR14_n
0.0703
CCI20
-133.9
VolChg1d
18.5%
ValChg1d
14.8%
OBV
98,256,396
OBV_Chg3d
-202,126
2025-11-20
종가 10,090.00
RSI14 / RSI2 / RSI7
46.5 / 57.5 / 44.9
StochRSI K / D
40.8 / 28.5
MACD / Sig / Hist
-99.873 / 7.097 / -106.970
EMA20 / 60 / 120
10,425 / 10,130 / 9,912
ADX14 / ADX7
24.9 / 21.9
BBW
0.1815
ATR14_n
0.0686
CCI20
-118.8
VolChg1d
-44.9%
ValChg1d
-41.2%
OBV
98,376,200
OBV_Chg3d
-290,243
2025-11-19
종가 9,460.00
RSI14 / RSI2 / RSI7
39.3 / 5.5 / 29.9
StochRSI K / D
0.0 / 16.2
MACD / Sig / Hist
-83.255 / 33.840 / -117.095
EMA20 / 60 / 120
10,460 / 10,131 / 9,909
ADX14 / ADX7
26.8 / 22.3
BBW
0.1761
ATR14_n
0.0731
CCI20
-197.6
VolChg1d
-11.8%
ValChg1d
-17.1%
OBV
98,275,053
OBV_Chg3d
-608,595
2025-11-18
종가 10,070.00
RSI14 / RSI2 / RSI7
44.7 / 13.5 / 38.6
StochRSI K / D
9.7 / 32.3
MACD / Sig / Hist
3.313 / 63.114 / -59.801
EMA20 / 60 / 120
10,565 / 10,154 / 9,916
ADX14 / ADX7
28.8 / 22.2
BBW
0.1466
ATR14_n
0.0686
CCI20
-115.3
VolChg1d
-4.3%
ValChg1d
-8.9%
OBV
98,458,522
OBV_Chg3d
-741,461
2025-11-17
종가 10,580.00
RSI14 / RSI2 / RSI7
50.2 / 34.2 / 48.7
StochRSI K / D
49.4 / 55.0
MACD / Sig / Hist
51.647 / 78.064 / -26.417
EMA20 / 60 / 120
10,617 / 10,157 / 9,914
ADX14 / ADX7
30.2 / 25.4
BBW
0.1373
ATR14_n
0.0657
CCI20
0.8
VolChg1d
-31.3%
ValChg1d
-33.1%
OBV
98,666,443
OBV_Chg3d
172,678
