예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
이수앱지스
086890
KOSDAQ
6,050.00
기준일: 2026-01-23
+170 (+2.89%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
347,674
코드
086890
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.8 · 강한 모멘텀 (RSI2 95.2, RSI7 76.6)
추세 강함 (ADX 26.9)
변동성 낮음 (~0%)
거래대금 보통 (약 21.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.8 / 95.2 / 76.6
RSI 64.8 · 강한 모멘텀 (RSI2 95.2, RSI7 76.6)
StochRSI (K/D)
100.0 / 96.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
74.17 / -1.27 / 75.45
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,588 / 5,522 / 5,498
단기·중기·장기 이동평균 구조
ADX14 / ADX7
26.9 / 48.2
추세 강함 (ADX 26.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.24%
일 평균 변동폭 (가격 대비 비율)
CCI20
174.9
±100 돌파는 과열/침체 신호로 사용
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 | 6,050.00 | 64.83 | 95.19 | 76.57 | 100.0 | 96.7 | 74.1739 | -1.2740 | 75.4479 | 5,587.82 | 5,522.06 | 5,498.17 | 26.9 | 48.2 | 0.1760 | 0.0524 | 174.9 | -57.5% | -56.2% | 6,291,026 | 548,248 |
| 2026-01-22 | 5,880.00 | 61.03 | 89.73 | 71.21 | 100.0 | 93.3 | 38.9633 | -20.1359 | 59.0993 | 5,539.17 | 5,504.17 | 5,488.90 | 25.5 | 45.7 | 0.1464 | 0.0542 | 182.2 | 32.5% | 37.4% | 5,943,352 | 1,466,892 |
| 2026-01-21 | 5,670.00 | 55.52 | 65.63 | 62.01 | 89.2 | 86.7 | 10.7642 | -34.9107 | 45.6750 | 5,503.29 | 5,491.43 | 5,482.33 | 24.0 | 42.9 | 0.1247 | 0.0532 | 114.4 | -51.3% | -51.7% | 5,126,042 | 856,542 |
| 2026-01-20 | 5,720.00 | 57.31 | 91.06 | 66.34 | 99.2 | 84.2 | -4.0064 | -46.3348 | 42.3283 | 5,485.74 | 5,486.56 | 5,490.07 | 23.0 | 41.5 | 0.1173 | 0.0519 | 237.9 | 511.9% | 529.5% | 5,674,049 | 1,315,865 |
| 2026-01-19 | 5,560.00 | 52.78 | 76.48 | 58.38 | 77.0 | 69.2 | -27.8853 | -56.9135 | 29.0282 | 5,461.08 | 5,477.91 | 5,479.56 | 21.4 | 37.0 | 0.1143 | 0.0476 | 93.8 | 31.5% | 34.4% | 4,586,889 | 197,486 |
| 2026-01-16 | 5,440.00 | 49.02 | 39.46 | 50.92 | 58.5 | 61.2 | -41.6597 | -64.1561 | 22.4964 | 5,450.67 | 5,471.58 | 5,444.49 | 21.3 | 36.2 | 0.1188 | 0.0473 | 23.5 | 6.4% | 5.6% | 5,500,750 | -220,860 |
| 2026-01-15 | 5,480.00 | 50.26 | 53.49 | 53.67 | 64.6 | 63.9 | -46.4284 | -69.7802 | 23.3518 | 5,451.79 | 5,472.65 | 5,444.56 | 22.0 | 38.3 | 0.1251 | 0.0473 | 12.0 | -30.0% | -29.2% | 5,658,163 | -469,962 |
| 2026-01-14 | 5,420.00 | 48.45 | 36.58 | 50.21 | 55.7 | 63.3 | -55.9123 | -75.6181 | 19.7058 | 5,448.83 | 5,472.40 | 5,443.97 | 23.1 | 41.7 | 0.1385 | 0.0488 | 8.7 | -48.0% | -49.1% | 5,510,224 | 110,071 |
| 2026-01-13 | 5,540.00 | 51.97 | 57.48 | 57.57 | 73.0 | 70.9 | -61.0917 | -80.5398 | 19.4481 | 5,451.86 | 5,473.11 | 5,434.56 | 23.9 | 44.2 | 0.1511 | 0.0488 | 64.9 | -44.2% | -45.8% | 5,828,704 | 492,389 |
| 2026-01-12 | 5,710.00 | 57.47 | 96.58 | 70.04 | 100.0 | 68.7 | -79.0419 | -85.4106 | 6.3687 | 5,442.58 | 5,472.97 | 5,452.90 | 24.2 | 44.2 | 0.1792 | 0.0456 | 40.1 | 325.9% | 361.4% | 6,059,399 | 687,782 |
| 2026-01-09 | 5,270.00 | 42.95 | 71.44 | 42.34 | 50.6 | 37.5 | -118.1021 | -86.9983 | -31.1038 | 5,414.43 | 5,463.82 | 5,438.04 | 24.5 | 44.3 | 0.2142 | 0.0433 | -75.7 | -19.0% | -17.8% | 5,517,879 | -642,711 |
| 2026-01-08 | 5,190.00 | 39.46 | 13.97 | 32.64 | 20.5 | 24.3 | -121.4429 | -79.2224 | -42.2205 | 5,429.64 | 5,470.39 | 5,440.87 | 24.4 | 43.7 | 0.2396 | 0.0447 | -78.7 | -65.0% | -65.0% | 5,346,947 | -940,138 |
| 2026-01-07 | 5,200.00 | 39.74 | 15.98 | 33.24 | 22.9 | 28.1 | -115.7950 | -68.6672 | -47.1278 | 5,454.86 | 5,479.90 | 5,445.08 | 24.5 | 43.8 | 0.2368 | 0.0449 | -75.2 | 376.3% | 367.3% | 5,558,069 | -729,016 |
| 2026-01-06 | 5,300.00 | 42.57 | 56.96 | 39.45 | 39.2 | 33.2 | -107.9163 | -56.8795 | -51.0368 | 5,481.69 | 5,488.08 | 5,437.22 | 25.0 | 45.2 | 0.2315 | 0.0444 | -71.8 | -13.8% | -13.9% | 6,390,252 | -1,754 |
| 2026-01-02 | 5,310.00 | 42.85 | 65.34 | 40.09 | 27.0 | 14.9 | -104.1030 | -28.5221 | -75.5809 | 5,520.90 | 5,498.69 | 5,423.17 | 26.5 | 51.9 | 0.2297 | 0.0476 | -96.5 | 36.0% | 40.2% | 7,014,082 | -316,220 |
2026-01-23
종가 6,050.00
RSI14 / RSI2 / RSI7
64.8 / 95.2 / 76.6
StochRSI K / D
100.0 / 96.7
MACD / Sig / Hist
74.174 / -1.274 / 75.448
EMA20 / 60 / 120
5,588 / 5,522 / 5,498
ADX14 / ADX7
26.9 / 48.2
BBW
0.1760
ATR14_n
0.0524
CCI20
174.9
VolChg1d
-57.5%
ValChg1d
-56.2%
OBV
6,291,026
OBV_Chg3d
548,248
2026-01-22
종가 5,880.00
RSI14 / RSI2 / RSI7
61.0 / 89.7 / 71.2
StochRSI K / D
100.0 / 93.3
MACD / Sig / Hist
38.963 / -20.136 / 59.099
EMA20 / 60 / 120
5,539 / 5,504 / 5,489
ADX14 / ADX7
25.5 / 45.7
BBW
0.1464
ATR14_n
0.0542
CCI20
182.2
VolChg1d
32.5%
ValChg1d
37.4%
OBV
5,943,352
OBV_Chg3d
1,466,892
2026-01-21
종가 5,670.00
RSI14 / RSI2 / RSI7
55.5 / 65.6 / 62.0
StochRSI K / D
89.2 / 86.7
MACD / Sig / Hist
10.764 / -34.911 / 45.675
EMA20 / 60 / 120
5,503 / 5,491 / 5,482
ADX14 / ADX7
24.0 / 42.9
BBW
0.1247
ATR14_n
0.0532
CCI20
114.4
VolChg1d
-51.3%
ValChg1d
-51.7%
OBV
5,126,042
OBV_Chg3d
856,542
2026-01-20
종가 5,720.00
RSI14 / RSI2 / RSI7
57.3 / 91.1 / 66.3
StochRSI K / D
99.2 / 84.2
MACD / Sig / Hist
-4.006 / -46.335 / 42.328
EMA20 / 60 / 120
5,486 / 5,487 / 5,490
ADX14 / ADX7
23.0 / 41.5
BBW
0.1173
ATR14_n
0.0519
CCI20
237.9
VolChg1d
511.9%
ValChg1d
529.5%
OBV
5,674,049
OBV_Chg3d
1,315,865
2026-01-19
종가 5,560.00
RSI14 / RSI2 / RSI7
52.8 / 76.5 / 58.4
StochRSI K / D
77.0 / 69.2
MACD / Sig / Hist
-27.885 / -56.914 / 29.028
EMA20 / 60 / 120
5,461 / 5,478 / 5,480
ADX14 / ADX7
21.4 / 37.0
BBW
0.1143
ATR14_n
0.0476
CCI20
93.8
VolChg1d
31.5%
ValChg1d
34.4%
OBV
4,586,889
OBV_Chg3d
197,486
2026-01-16
종가 5,440.00
RSI14 / RSI2 / RSI7
49.0 / 39.5 / 50.9
StochRSI K / D
58.5 / 61.2
MACD / Sig / Hist
-41.660 / -64.156 / 22.496
EMA20 / 60 / 120
5,451 / 5,472 / 5,444
ADX14 / ADX7
21.3 / 36.2
BBW
0.1188
ATR14_n
0.0473
CCI20
23.5
VolChg1d
6.4%
ValChg1d
5.6%
OBV
5,500,750
OBV_Chg3d
-220,860
2026-01-15
종가 5,480.00
RSI14 / RSI2 / RSI7
50.3 / 53.5 / 53.7
StochRSI K / D
64.6 / 63.9
MACD / Sig / Hist
-46.428 / -69.780 / 23.352
EMA20 / 60 / 120
5,452 / 5,473 / 5,445
ADX14 / ADX7
22.0 / 38.3
BBW
0.1251
ATR14_n
0.0473
CCI20
12.0
VolChg1d
-30.0%
ValChg1d
-29.2%
OBV
5,658,163
OBV_Chg3d
-469,962
2026-01-14
종가 5,420.00
RSI14 / RSI2 / RSI7
48.5 / 36.6 / 50.2
StochRSI K / D
55.7 / 63.3
MACD / Sig / Hist
-55.912 / -75.618 / 19.706
EMA20 / 60 / 120
5,449 / 5,472 / 5,444
ADX14 / ADX7
23.1 / 41.7
BBW
0.1385
ATR14_n
0.0488
CCI20
8.7
VolChg1d
-48.0%
ValChg1d
-49.1%
OBV
5,510,224
OBV_Chg3d
110,071
2026-01-13
종가 5,540.00
RSI14 / RSI2 / RSI7
52.0 / 57.5 / 57.6
StochRSI K / D
73.0 / 70.9
MACD / Sig / Hist
-61.092 / -80.540 / 19.448
EMA20 / 60 / 120
5,452 / 5,473 / 5,435
ADX14 / ADX7
23.9 / 44.2
BBW
0.1511
ATR14_n
0.0488
CCI20
64.9
VolChg1d
-44.2%
ValChg1d
-45.8%
OBV
5,828,704
OBV_Chg3d
492,389
2026-01-12
종가 5,710.00
RSI14 / RSI2 / RSI7
57.5 / 96.6 / 70.0
StochRSI K / D
100.0 / 68.7
MACD / Sig / Hist
-79.042 / -85.411 / 6.369
EMA20 / 60 / 120
5,443 / 5,473 / 5,453
ADX14 / ADX7
24.2 / 44.2
BBW
0.1792
ATR14_n
0.0456
CCI20
40.1
VolChg1d
325.9%
ValChg1d
361.4%
OBV
6,059,399
OBV_Chg3d
687,782
2026-01-09
종가 5,270.00
RSI14 / RSI2 / RSI7
43.0 / 71.4 / 42.3
StochRSI K / D
50.6 / 37.5
MACD / Sig / Hist
-118.102 / -86.998 / -31.104
EMA20 / 60 / 120
5,414 / 5,464 / 5,438
ADX14 / ADX7
24.5 / 44.3
BBW
0.2142
ATR14_n
0.0433
CCI20
-75.7
VolChg1d
-19.0%
ValChg1d
-17.8%
OBV
5,517,879
OBV_Chg3d
-642,711
2026-01-08
종가 5,190.00
RSI14 / RSI2 / RSI7
39.5 / 14.0 / 32.6
StochRSI K / D
20.5 / 24.3
MACD / Sig / Hist
-121.443 / -79.222 / -42.221
EMA20 / 60 / 120
5,430 / 5,470 / 5,441
ADX14 / ADX7
24.4 / 43.7
BBW
0.2396
ATR14_n
0.0447
CCI20
-78.7
VolChg1d
-65.0%
ValChg1d
-65.0%
OBV
5,346,947
OBV_Chg3d
-940,138
2026-01-07
종가 5,200.00
RSI14 / RSI2 / RSI7
39.7 / 16.0 / 33.2
StochRSI K / D
22.9 / 28.1
MACD / Sig / Hist
-115.795 / -68.667 / -47.128
EMA20 / 60 / 120
5,455 / 5,480 / 5,445
ADX14 / ADX7
24.5 / 43.8
BBW
0.2368
ATR14_n
0.0449
CCI20
-75.2
VolChg1d
376.3%
ValChg1d
367.3%
OBV
5,558,069
OBV_Chg3d
-729,016
2026-01-06
종가 5,300.00
RSI14 / RSI2 / RSI7
42.6 / 57.0 / 39.5
StochRSI K / D
39.2 / 33.2
MACD / Sig / Hist
-107.916 / -56.880 / -51.037
EMA20 / 60 / 120
5,482 / 5,488 / 5,437
ADX14 / ADX7
25.0 / 45.2
BBW
0.2315
ATR14_n
0.0444
CCI20
-71.8
VolChg1d
-13.8%
ValChg1d
-13.9%
OBV
6,390,252
OBV_Chg3d
-1,754
2026-01-02
종가 5,310.00
RSI14 / RSI2 / RSI7
42.9 / 65.3 / 40.1
StochRSI K / D
27.0 / 14.9
MACD / Sig / Hist
-104.103 / -28.522 / -75.581
EMA20 / 60 / 120
5,521 / 5,499 / 5,423
ADX14 / ADX7
26.5 / 51.9
BBW
0.2297
ATR14_n
0.0476
CCI20
-96.5
VolChg1d
36.0%
ValChg1d
40.2%
OBV
7,014,082
OBV_Chg3d
-316,220
