예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
아모레퍼시픽
090430
KOSPI
133,300.00
기준일: 2026-01-23
+6600 (+5.21%)
전일 종가 대비
시장
KOSPI
최근 거래량
696,921
코드
090430
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 68.7 · 강한 모멘텀 (RSI2 94.2, RSI7 79.2)
추세 약함/조정 (ADX 17)
변동성 낮음 (~0%)
거래대금 상위 (약 929.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
68.7 / 94.2 / 79.2
RSI 68.7 · 강한 모멘텀 (RSI2 94.2, RSI7 79.2)
StochRSI (K/D)
100.0 / 81.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
748.16 / -412.83 / 1,161.00
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
122,508 / 122,831 / 124,431
단기·중기·장기 이동평균 구조
ADX14 / ADX7
17.0 / 28.3
추세 약함/조정 (ADX 17)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.71%
일 평균 변동폭 (가격 대비 비율)
CCI20
258.5
±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.
71.4%
상승 비율
28.6%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 133,300.00 | 68.71 | 94.16 | 79.19 | 100.0 | 81.6 | 748.1633 | -412.8337 | 1,160.9970 | 122,508.25 | 122,830.69 | 124,431.20 | 17.0 | 28.3 | 0.1219 | 0.0271 | 258.5 | -19.1% | -14.9% | -285,598 | 1,343,196 |
| 2026-01-22 | 126,700.00 | 60.36 | 85.99 | 69.34 | 100.0 | 63.3 | -223.5974 | -703.0830 | 479.4856 | 121,372.28 | 122,475.80 | 124,282.15 | 15.3 | 22.5 | 0.0847 | 0.0259 | 135.7 | 300.7% | 326.2% | -982,519 | 848,786 |
| 2026-01-21 | 119,100.00 | 44.51 | 28.25 | 42.48 | 15.7 | 26.6 | -788.6652 | -822.9544 | 34.2892 | 120,811.47 | 122,332.60 | 124,241.51 | 14.5 | 18.1 | 0.0735 | 0.0231 | -67.8 | 6.1% | 4.2% | -1,843,748 | -184,371 |
| 2026-01-20 | 121,300.00 | 49.87 | 70.04 | 54.29 | 45.5 | 37.5 | -724.5572 | -831.4529 | 106.8956 | 120,991.62 | 122,425.57 | 124,175.37 | 14.9 | 19.5 | 0.0724 | 0.0223 | -4.5 | 17.8% | 19.4% | -1,390,172 | 318,860 |
| 2026-01-19 | 119,700.00 | 45.43 | 35.15 | 44.71 | 21.0 | 29.4 | -856.3901 | -858.3792 | 1.9891 | 120,959.16 | 122,509.68 | 124,647.07 | 15.9 | 21.5 | 0.0732 | 0.0228 | -33.9 | -40.4% | -41.2% | -1,834,903 | -91,981 |
| 2026-01-16 | 121,400.00 | 49.78 | 92.15 | 55.25 | 50.7 | 37.9 | -849.1039 | -858.8403 | 9.7364 | 121,091.71 | 122,596.03 | 124,645.90 | 16.8 | 24.3 | 0.0730 | 0.0227 | 13.1 | 38.4% | 40.2% | -1,385,072 | 254,297 |
| 2026-01-15 | 119,800.00 | 45.20 | 66.88 | 44.74 | 27.9 | 25.1 | -1,000.5734 | -861.2744 | -139.2990 | 121,059.26 | 122,636.58 | 124,700.45 | 17.9 | 26.7 | 0.0767 | 0.0225 | -46.6 | 19.5% | 19.4% | -1,673,349 | -209,134 |
| 2026-01-14 | 119,900.00 | 45.44 | 74.36 | 45.31 | 29.1 | 22.2 | -1,016.4407 | -826.4496 | -189.9911 | 121,191.81 | 122,732.73 | 124,782.81 | 18.2 | 28.2 | 0.0770 | 0.0232 | -55.4 | -0.5% | 0.6% | -1,465,019 | -185,865 |
| 2026-01-13 | 118,600.00 | 41.70 | 6.10 | 36.26 | 10.5 | 15.2 | -1,031.8931 | -778.6618 | -253.2313 | 121,327.78 | 122,763.47 | 124,265.56 | 18.4 | 29.9 | 0.0764 | 0.0240 | -98.1 | -5.4% | -5.5% | -1,335,908 | -512,036 |
| 2026-01-12 | 118,800.00 | 42.10 | 7.67 | 37.07 | 12.6 | 20.0 | -904.9451 | -716.0437 | -188.9014 | 121,614.94 | 123,069.14 | 125,905.51 | 18.2 | 29.9 | 0.0737 | 0.0246 | -129.5 | 21.9% | 21.5% | -2,682,075 | -541,581 |
| 2026-01-09 | 119,200.00 | 42.90 | 10.34 | 38.54 | 18.3 | 27.3 | -749.4491 | -668.6556 | -80.7935 | 121,911.24 | 123,173.89 | 125,645.52 | 17.8 | 29.2 | 0.0709 | 0.0246 | -95.7 | -25.8% | -26.3% | -2,094,240 | -650,169 |
| 2026-01-08 | 120,000.00 | 44.45 | 15.82 | 41.36 | 25.9 | 36.3 | -580.9367 | -648.4572 | 67.5205 | 122,196.63 | 123,308.59 | 125,753.84 | 18.2 | 31.4 | 0.0686 | 0.0256 | -90.7 | -30.3% | -30.7% | -1,942,419 | -806,998 |
| 2026-01-07 | 120,700.00 | 45.79 | 20.61 | 43.76 | 32.4 | 46.8 | -438.8582 | -665.3374 | 226.4792 | 122,427.86 | 123,420.75 | 125,850.55 | 18.7 | 33.9 | 0.0678 | 0.0262 | -68.1 | -4.9% | -5.8% | -1,737,720 | -850,492 |
| 2026-01-06 | 121,900.00 | 48.09 | 27.84 | 47.84 | 43.7 | 61.4 | -322.5255 | -722.1365 | 399.6109 | 122,609.74 | 123,553.34 | 126,307.60 | 19.1 | 36.8 | 0.0694 | 0.0257 | 54.1 | 24.4% | 19.7% | -1,906,368 | -191,925 |
| 2026-01-02 | 126,900.00 | 59.70 | 95.33 | 71.42 | 100.0 | 62.0 | -725.4463 | -953.9536 | 228.5072 | 122,272.27 | 123,346.37 | 124,917.12 | 20.5 | 42.8 | 0.0666 | 0.0228 | 149.8 | 408.9% | 440.4% | 496,221 | 400,149 |
2026-01-23
종가 133,300.00
RSI14 / RSI2 / RSI7
68.7 / 94.2 / 79.2
StochRSI K / D
100.0 / 81.6
MACD / Sig / Hist
748.163 / -412.834 / 1,160.997
EMA20 / 60 / 120
122,508 / 122,831 / 124,431
ADX14 / ADX7
17.0 / 28.3
BBW
0.1219
ATR14_n
0.0271
CCI20
258.5
VolChg1d
-19.1%
ValChg1d
-14.9%
OBV
-285,598
OBV_Chg3d
1,343,196
2026-01-22
종가 126,700.00
RSI14 / RSI2 / RSI7
60.4 / 86.0 / 69.3
StochRSI K / D
100.0 / 63.3
MACD / Sig / Hist
-223.597 / -703.083 / 479.486
EMA20 / 60 / 120
121,372 / 122,476 / 124,282
ADX14 / ADX7
15.3 / 22.5
BBW
0.0847
ATR14_n
0.0259
CCI20
135.7
VolChg1d
300.7%
ValChg1d
326.2%
OBV
-982,519
OBV_Chg3d
848,786
2026-01-21
종가 119,100.00
RSI14 / RSI2 / RSI7
44.5 / 28.3 / 42.5
StochRSI K / D
15.7 / 26.6
MACD / Sig / Hist
-788.665 / -822.954 / 34.289
EMA20 / 60 / 120
120,811 / 122,333 / 124,242
ADX14 / ADX7
14.5 / 18.1
BBW
0.0735
ATR14_n
0.0231
CCI20
-67.8
VolChg1d
6.1%
ValChg1d
4.2%
OBV
-1,843,748
OBV_Chg3d
-184,371
2026-01-20
종가 121,300.00
RSI14 / RSI2 / RSI7
49.9 / 70.0 / 54.3
StochRSI K / D
45.5 / 37.5
MACD / Sig / Hist
-724.557 / -831.453 / 106.896
EMA20 / 60 / 120
120,992 / 122,426 / 124,175
ADX14 / ADX7
14.9 / 19.5
BBW
0.0724
ATR14_n
0.0223
CCI20
-4.5
VolChg1d
17.8%
ValChg1d
19.4%
OBV
-1,390,172
OBV_Chg3d
318,860
2026-01-19
종가 119,700.00
RSI14 / RSI2 / RSI7
45.4 / 35.2 / 44.7
StochRSI K / D
21.0 / 29.4
MACD / Sig / Hist
-856.390 / -858.379 / 1.989
EMA20 / 60 / 120
120,959 / 122,510 / 124,647
ADX14 / ADX7
15.9 / 21.5
BBW
0.0732
ATR14_n
0.0228
CCI20
-33.9
VolChg1d
-40.4%
ValChg1d
-41.2%
OBV
-1,834,903
OBV_Chg3d
-91,981
2026-01-16
종가 121,400.00
RSI14 / RSI2 / RSI7
49.8 / 92.2 / 55.3
StochRSI K / D
50.7 / 37.9
MACD / Sig / Hist
-849.104 / -858.840 / 9.736
EMA20 / 60 / 120
121,092 / 122,596 / 124,646
ADX14 / ADX7
16.8 / 24.3
BBW
0.0730
ATR14_n
0.0227
CCI20
13.1
VolChg1d
38.4%
ValChg1d
40.2%
OBV
-1,385,072
OBV_Chg3d
254,297
2026-01-15
종가 119,800.00
RSI14 / RSI2 / RSI7
45.2 / 66.9 / 44.7
StochRSI K / D
27.9 / 25.1
MACD / Sig / Hist
-1,000.573 / -861.274 / -139.299
EMA20 / 60 / 120
121,059 / 122,637 / 124,700
ADX14 / ADX7
17.9 / 26.7
BBW
0.0767
ATR14_n
0.0225
CCI20
-46.6
VolChg1d
19.5%
ValChg1d
19.4%
OBV
-1,673,349
OBV_Chg3d
-209,134
2026-01-14
종가 119,900.00
RSI14 / RSI2 / RSI7
45.4 / 74.4 / 45.3
StochRSI K / D
29.1 / 22.2
MACD / Sig / Hist
-1,016.441 / -826.450 / -189.991
EMA20 / 60 / 120
121,192 / 122,733 / 124,783
ADX14 / ADX7
18.2 / 28.2
BBW
0.0770
ATR14_n
0.0232
CCI20
-55.4
VolChg1d
-0.5%
ValChg1d
0.6%
OBV
-1,465,019
OBV_Chg3d
-185,865
2026-01-13
종가 118,600.00
RSI14 / RSI2 / RSI7
41.7 / 6.1 / 36.3
StochRSI K / D
10.5 / 15.2
MACD / Sig / Hist
-1,031.893 / -778.662 / -253.231
EMA20 / 60 / 120
121,328 / 122,763 / 124,266
ADX14 / ADX7
18.4 / 29.9
BBW
0.0764
ATR14_n
0.0240
CCI20
-98.1
VolChg1d
-5.4%
ValChg1d
-5.5%
OBV
-1,335,908
OBV_Chg3d
-512,036
2026-01-12
종가 118,800.00
RSI14 / RSI2 / RSI7
42.1 / 7.7 / 37.1
StochRSI K / D
12.6 / 20.0
MACD / Sig / Hist
-904.945 / -716.044 / -188.901
EMA20 / 60 / 120
121,615 / 123,069 / 125,906
ADX14 / ADX7
18.2 / 29.9
BBW
0.0737
ATR14_n
0.0246
CCI20
-129.5
VolChg1d
21.9%
ValChg1d
21.5%
OBV
-2,682,075
OBV_Chg3d
-541,581
2026-01-09
종가 119,200.00
RSI14 / RSI2 / RSI7
42.9 / 10.3 / 38.5
StochRSI K / D
18.3 / 27.3
MACD / Sig / Hist
-749.449 / -668.656 / -80.794
EMA20 / 60 / 120
121,911 / 123,174 / 125,646
ADX14 / ADX7
17.8 / 29.2
BBW
0.0709
ATR14_n
0.0246
CCI20
-95.7
VolChg1d
-25.8%
ValChg1d
-26.3%
OBV
-2,094,240
OBV_Chg3d
-650,169
2026-01-08
종가 120,000.00
RSI14 / RSI2 / RSI7
44.5 / 15.8 / 41.4
StochRSI K / D
25.9 / 36.3
MACD / Sig / Hist
-580.937 / -648.457 / 67.521
EMA20 / 60 / 120
122,197 / 123,309 / 125,754
ADX14 / ADX7
18.2 / 31.4
BBW
0.0686
ATR14_n
0.0256
CCI20
-90.7
VolChg1d
-30.3%
ValChg1d
-30.7%
OBV
-1,942,419
OBV_Chg3d
-806,998
2026-01-07
종가 120,700.00
RSI14 / RSI2 / RSI7
45.8 / 20.6 / 43.8
StochRSI K / D
32.4 / 46.8
MACD / Sig / Hist
-438.858 / -665.337 / 226.479
EMA20 / 60 / 120
122,428 / 123,421 / 125,851
ADX14 / ADX7
18.7 / 33.9
BBW
0.0678
ATR14_n
0.0262
CCI20
-68.1
VolChg1d
-4.9%
ValChg1d
-5.8%
OBV
-1,737,720
OBV_Chg3d
-850,492
2026-01-06
종가 121,900.00
RSI14 / RSI2 / RSI7
48.1 / 27.8 / 47.8
StochRSI K / D
43.7 / 61.4
MACD / Sig / Hist
-322.526 / -722.137 / 399.611
EMA20 / 60 / 120
122,610 / 123,553 / 126,308
ADX14 / ADX7
19.1 / 36.8
BBW
0.0694
ATR14_n
0.0257
CCI20
54.1
VolChg1d
24.4%
ValChg1d
19.7%
OBV
-1,906,368
OBV_Chg3d
-191,925
2026-01-02
종가 126,900.00
RSI14 / RSI2 / RSI7
59.7 / 95.3 / 71.4
StochRSI K / D
100.0 / 62.0
MACD / Sig / Hist
-725.446 / -953.954 / 228.507
EMA20 / 60 / 120
122,272 / 123,346 / 124,917
ADX14 / ADX7
20.5 / 42.8
BBW
0.0666
ATR14_n
0.0228
CCI20
149.8
VolChg1d
408.9%
ValChg1d
440.4%
OBV
496,221
OBV_Chg3d
400,149
