예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
미래에셋생명
085620
KOSPI
9,080.00
기준일: 2026-01-23
+120 (+1.34%)
전일 종가 대비
시장
KOSPI
최근 거래량
83,525
코드
085620
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 48.9 · 중립 (RSI2 87.8, RSI7 51.9)
추세 약함/조정 (ADX 11.1)
변동성 낮음 (~0%)
거래대금 보통 (약 7.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
48.9 / 87.8 / 51.9
RSI 48.9 · 중립 (RSI2 87.8, RSI7 51.9)
StochRSI (K/D)
57.2 / 36.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-42.35 / -18.14 / -24.21
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
9,094 / 8,955 / 8,515
단기·중기·장기 이동평균 구조
ADX14 / ADX7
11.1 / 20.9
추세 약함/조정 (ADX 11.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.07%
일 평균 변동폭 (가격 대비 비율)
CCI20
-61.2
±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.
55.6%
상승 비율
33.3%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 9,080.00 | 48.94 | 87.75 | 51.90 | 57.2 | 36.2 | -42.3527 | -18.1401 | -24.2127 | 9,093.60 | 8,954.87 | 8,515.47 | 11.1 | 20.9 | 0.0670 | 0.0307 | -61.2 | -13.6% | -12.4% | 3,169,242 | 49,163 |
| 2026-01-22 | 8,960.00 | 42.64 | 36.03 | 34.77 | 14.8 | 15.1 | -47.8546 | -12.0869 | -35.7677 | 9,095.03 | 8,950.63 | 8,505.98 | 10.9 | 19.1 | 0.0665 | 0.0303 | -109.1 | 181.3% | 181.3% | 3,085,717 | 6,472 |
| 2026-01-21 | 8,960.00 | 42.64 | 36.03 | 34.77 | 14.8 | 15.4 | -41.9628 | -3.1450 | -38.8178 | 9,109.24 | 8,950.31 | 8,498.35 | 11.2 | 19.1 | 0.0635 | 0.0298 | -131.6 | -15.9% | -16.3% | 3,085,717 | 45,475 |
| 2026-01-20 | 9,010.00 | 44.62 | 64.34 | 39.02 | 26.0 | 15.9 | -33.8212 | 6.5758 | -40.3970 | 9,124.95 | 8,946.30 | 8,456.81 | 11.9 | 21.9 | 0.0594 | 0.0303 | -123.4 | 4.7% | 5.5% | 3,218,151 | -65,186 |
| 2026-01-19 | 8,940.00 | 41.05 | 20.78 | 28.52 | 5.8 | 5.7 | -28.0472 | 16.6668 | -44.7141 | 9,137.05 | 8,946.09 | 8,465.70 | 12.7 | 25.1 | 0.0614 | 0.0299 | -166.2 | -73.1% | -73.1% | 3,157,730 | -265,835 |
| 2026-01-16 | 8,920.00 | 40.04 | 4.02 | 25.38 | 0.0 | 5.7 | -13.1293 | 27.8548 | -40.9841 | 9,157.79 | 8,943.97 | 8,435.60 | 12.3 | 23.2 | 0.0596 | 0.0309 | -154.8 | -9.3% | -10.3% | 3,220,646 | -304,838 |
| 2026-01-15 | 9,020.00 | 43.54 | 8.54 | 31.28 | 0.0 | 11.3 | 8.1312 | 38.1009 | -29.9697 | 9,182.82 | 8,944.78 | 8,427.46 | 11.8 | 20.8 | 0.0657 | 0.0304 | -67.5 | 287.4% | 281.1% | 3,365,669 | -65,383 |
| 2026-01-14 | 9,170.00 | 49.59 | 53.70 | 44.61 | 24.0 | 22.6 | 24.9672 | 45.5933 | -20.6261 | 9,199.96 | 8,942.23 | 8,417.50 | 12.2 | 22.2 | 0.0684 | 0.0297 | -10.0 | -56.3% | -56.3% | 3,525,484 | 23,387 |
| 2026-01-13 | 9,170.00 | 49.58 | 53.70 | 44.61 | 24.0 | 21.3 | 30.8208 | 50.7509 | -19.9300 | 9,203.12 | 8,934.27 | 8,402.67 | 13.0 | 25.5 | 0.0730 | 0.0296 | -21.5 | 32.9% | 33.8% | 3,582,276 | -45,397 |
| 2026-01-12 | 9,110.00 | 47.05 | 1.71 | 36.68 | 0.0 | 18.7 | 37.8495 | 55.7429 | -17.8933 | 9,206.60 | 8,924.01 | 8,368.48 | 12.9 | 23.4 | 0.0790 | 0.0309 | -16.3 | 3.3% | 2.7% | 3,781,402 | -211,459 |
| 2026-01-09 | 9,160.00 | 48.95 | 3.21 | 40.85 | 15.0 | 37.4 | 52.3781 | 60.2257 | -7.8476 | 9,216.77 | 8,915.38 | 8,333.89 | 12.8 | 20.9 | 0.0789 | 0.0312 | 7.5 | -4.0% | -4.6% | 3,999,712 | -228,117 |
| 2026-01-08 | 9,220.00 | 51.27 | 6.79 | 46.27 | 37.7 | 59.9 | 65.0614 | 62.1876 | 2.8738 | 9,222.75 | 8,907.08 | 8,320.00 | 13.2 | 20.2 | 0.0791 | 0.0320 | 29.5 | -18.3% | -18.9% | 4,068,496 | -203,454 |
| 2026-01-07 | 9,280.00 | 53.62 | 15.39 | 52.21 | 72.7 | 82.1 | 74.1945 | 61.4691 | 12.7254 | 9,223.04 | 8,896.48 | 8,304.88 | 13.7 | 20.0 | 0.0793 | 0.0326 | 43.0 | 98.8% | 97.7% | 4,140,126 | -59,087 |
| 2026-01-06 | 9,330.00 | 55.59 | 32.54 | 57.48 | 86.1 | 91.5 | 78.6598 | 58.2825 | 20.3773 | 9,217.04 | 8,884.66 | 8,299.39 | 14.3 | 19.7 | 0.0787 | 0.0313 | 99.0 | -39.3% | -39.7% | 3,968,328 | -29,930 |
| 2026-01-02 | 9,370.00 | 57.27 | 69.64 | 62.32 | 97.6 | 94.3 | 71.2061 | 46.9288 | 24.2773 | 9,186.75 | 8,857.93 | 8,316.33 | 13.8 | 15.3 | 0.0802 | 0.0312 | 109.0 | -24.8% | -24.9% | 3,294,612 | -148,982 |
2026-01-23
종가 9,080.00
RSI14 / RSI2 / RSI7
48.9 / 87.8 / 51.9
StochRSI K / D
57.2 / 36.2
MACD / Sig / Hist
-42.353 / -18.140 / -24.213
EMA20 / 60 / 120
9,094 / 8,955 / 8,515
ADX14 / ADX7
11.1 / 20.9
BBW
0.0670
ATR14_n
0.0307
CCI20
-61.2
VolChg1d
-13.6%
ValChg1d
-12.4%
OBV
3,169,242
OBV_Chg3d
49,163
2026-01-22
종가 8,960.00
RSI14 / RSI2 / RSI7
42.6 / 36.0 / 34.8
StochRSI K / D
14.8 / 15.1
MACD / Sig / Hist
-47.855 / -12.087 / -35.768
EMA20 / 60 / 120
9,095 / 8,951 / 8,506
ADX14 / ADX7
10.9 / 19.1
BBW
0.0665
ATR14_n
0.0303
CCI20
-109.1
VolChg1d
181.3%
ValChg1d
181.3%
OBV
3,085,717
OBV_Chg3d
6,472
2026-01-21
종가 8,960.00
RSI14 / RSI2 / RSI7
42.6 / 36.0 / 34.8
StochRSI K / D
14.8 / 15.4
MACD / Sig / Hist
-41.963 / -3.145 / -38.818
EMA20 / 60 / 120
9,109 / 8,950 / 8,498
ADX14 / ADX7
11.2 / 19.1
BBW
0.0635
ATR14_n
0.0298
CCI20
-131.6
VolChg1d
-15.9%
ValChg1d
-16.3%
OBV
3,085,717
OBV_Chg3d
45,475
2026-01-20
종가 9,010.00
RSI14 / RSI2 / RSI7
44.6 / 64.3 / 39.0
StochRSI K / D
26.0 / 15.9
MACD / Sig / Hist
-33.821 / 6.576 / -40.397
EMA20 / 60 / 120
9,125 / 8,946 / 8,457
ADX14 / ADX7
11.9 / 21.9
BBW
0.0594
ATR14_n
0.0303
CCI20
-123.4
VolChg1d
4.7%
ValChg1d
5.5%
OBV
3,218,151
OBV_Chg3d
-65,186
2026-01-19
종가 8,940.00
RSI14 / RSI2 / RSI7
41.1 / 20.8 / 28.5
StochRSI K / D
5.8 / 5.7
MACD / Sig / Hist
-28.047 / 16.667 / -44.714
EMA20 / 60 / 120
9,137 / 8,946 / 8,466
ADX14 / ADX7
12.7 / 25.1
BBW
0.0614
ATR14_n
0.0299
CCI20
-166.2
VolChg1d
-73.1%
ValChg1d
-73.1%
OBV
3,157,730
OBV_Chg3d
-265,835
2026-01-16
종가 8,920.00
RSI14 / RSI2 / RSI7
40.0 / 4.0 / 25.4
StochRSI K / D
0.0 / 5.7
MACD / Sig / Hist
-13.129 / 27.855 / -40.984
EMA20 / 60 / 120
9,158 / 8,944 / 8,436
ADX14 / ADX7
12.3 / 23.2
BBW
0.0596
ATR14_n
0.0309
CCI20
-154.8
VolChg1d
-9.3%
ValChg1d
-10.3%
OBV
3,220,646
OBV_Chg3d
-304,838
2026-01-15
종가 9,020.00
RSI14 / RSI2 / RSI7
43.5 / 8.5 / 31.3
StochRSI K / D
0.0 / 11.3
MACD / Sig / Hist
8.131 / 38.101 / -29.970
EMA20 / 60 / 120
9,183 / 8,945 / 8,427
ADX14 / ADX7
11.8 / 20.8
BBW
0.0657
ATR14_n
0.0304
CCI20
-67.5
VolChg1d
287.4%
ValChg1d
281.1%
OBV
3,365,669
OBV_Chg3d
-65,383
2026-01-14
종가 9,170.00
RSI14 / RSI2 / RSI7
49.6 / 53.7 / 44.6
StochRSI K / D
24.0 / 22.6
MACD / Sig / Hist
24.967 / 45.593 / -20.626
EMA20 / 60 / 120
9,200 / 8,942 / 8,417
ADX14 / ADX7
12.2 / 22.2
BBW
0.0684
ATR14_n
0.0297
CCI20
-10.0
VolChg1d
-56.3%
ValChg1d
-56.3%
OBV
3,525,484
OBV_Chg3d
23,387
2026-01-13
종가 9,170.00
RSI14 / RSI2 / RSI7
49.6 / 53.7 / 44.6
StochRSI K / D
24.0 / 21.3
MACD / Sig / Hist
30.821 / 50.751 / -19.930
EMA20 / 60 / 120
9,203 / 8,934 / 8,403
ADX14 / ADX7
13.0 / 25.5
BBW
0.0730
ATR14_n
0.0296
CCI20
-21.5
VolChg1d
32.9%
ValChg1d
33.8%
OBV
3,582,276
OBV_Chg3d
-45,397
2026-01-12
종가 9,110.00
RSI14 / RSI2 / RSI7
47.1 / 1.7 / 36.7
StochRSI K / D
0.0 / 18.7
MACD / Sig / Hist
37.850 / 55.743 / -17.893
EMA20 / 60 / 120
9,207 / 8,924 / 8,368
ADX14 / ADX7
12.9 / 23.4
BBW
0.0790
ATR14_n
0.0309
CCI20
-16.3
VolChg1d
3.3%
ValChg1d
2.7%
OBV
3,781,402
OBV_Chg3d
-211,459
2026-01-09
종가 9,160.00
RSI14 / RSI2 / RSI7
49.0 / 3.2 / 40.9
StochRSI K / D
15.0 / 37.4
MACD / Sig / Hist
52.378 / 60.226 / -7.848
EMA20 / 60 / 120
9,217 / 8,915 / 8,334
ADX14 / ADX7
12.8 / 20.9
BBW
0.0789
ATR14_n
0.0312
CCI20
7.5
VolChg1d
-4.0%
ValChg1d
-4.6%
OBV
3,999,712
OBV_Chg3d
-228,117
2026-01-08
종가 9,220.00
RSI14 / RSI2 / RSI7
51.3 / 6.8 / 46.3
StochRSI K / D
37.7 / 59.9
MACD / Sig / Hist
65.061 / 62.188 / 2.874
EMA20 / 60 / 120
9,223 / 8,907 / 8,320
ADX14 / ADX7
13.2 / 20.2
BBW
0.0791
ATR14_n
0.0320
CCI20
29.5
VolChg1d
-18.3%
ValChg1d
-18.9%
OBV
4,068,496
OBV_Chg3d
-203,454
2026-01-07
종가 9,280.00
RSI14 / RSI2 / RSI7
53.6 / 15.4 / 52.2
StochRSI K / D
72.7 / 82.1
MACD / Sig / Hist
74.195 / 61.469 / 12.725
EMA20 / 60 / 120
9,223 / 8,896 / 8,305
ADX14 / ADX7
13.7 / 20.0
BBW
0.0793
ATR14_n
0.0326
CCI20
43.0
VolChg1d
98.8%
ValChg1d
97.7%
OBV
4,140,126
OBV_Chg3d
-59,087
2026-01-06
종가 9,330.00
RSI14 / RSI2 / RSI7
55.6 / 32.5 / 57.5
StochRSI K / D
86.1 / 91.5
MACD / Sig / Hist
78.660 / 58.283 / 20.377
EMA20 / 60 / 120
9,217 / 8,885 / 8,299
ADX14 / ADX7
14.3 / 19.7
BBW
0.0787
ATR14_n
0.0313
CCI20
99.0
VolChg1d
-39.3%
ValChg1d
-39.7%
OBV
3,968,328
OBV_Chg3d
-29,930
2026-01-02
종가 9,370.00
RSI14 / RSI2 / RSI7
57.3 / 69.6 / 62.3
StochRSI K / D
97.6 / 94.3
MACD / Sig / Hist
71.206 / 46.929 / 24.277
EMA20 / 60 / 120
9,187 / 8,858 / 8,316
ADX14 / ADX7
13.8 / 15.3
BBW
0.0802
ATR14_n
0.0312
CCI20
109.0
VolChg1d
-24.8%
ValChg1d
-24.9%
OBV
3,294,612
OBV_Chg3d
-148,982
