앱코 (129890) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

앱코

129890

KOSDAQ

924.00

기준일: 2026-01-23

-13 (-1.39%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

900,832

코드

129890

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 22.4 · 침체 (RSI2 0.7, RSI7 9.5) 추세 약함/조정 (ADX 40.6) 변동성 낮음 (~0%) 거래대금 보통 (약 8.3억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

22.4 / 0.7 / 9.5

RSI 22.4 · 침체 (RSI2 0.7, RSI7 9.5)

StochRSI (K/D)

0.0 / 0.3

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

-62.73 / -53.90 / -8.82

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

1,022 / 1,072 / 1,049

단기·중기·장기 이동평균 구조

ADX14 / ADX7

40.6 / 62.7

추세 약함/조정 (ADX 40.6)

BBW

0.04%

변동성 낮음 (~0%)

ATR14_n

4.93%

일 평균 변동폭 (가격 대비 비율)

CCI20

-104.6

±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.

14.3%

상승 비율

85.7%

하락 비율

유사 패턴 발생 수: 7회 · 평균 다음날 수익률: -1.01%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	924.00	22.40	0.72	9.53	0.0	0.3	-62.7284	-53.9040	-8.8244	1,022.35	1,072.17	1,048.58	40.6	62.7	0.3703	0.0493	-104.6	-81.2%	-81.4%	149,140,425	-6,110,627
2026-01-22	937.00	23.69	1.84	11.14	0.0	0.5	-61.9830	-51.6979	-10.2850	1,032.70	1,077.19	1,050.67	43.2	71.0	0.4092	0.0494	-56.6	1,031.3%	1,018.1%	150,041,257	-4,844,572
2026-01-21	948.00	24.82	5.47	12.70	0.0	1.0	-61.4535	-49.1267	-12.3268	1,042.77	1,081.94	1,052.58	46.4	78.7	0.4505	0.0404	-88.6	15.9%	15.3%	154,827,925	-339,377
2026-01-20	953.00	25.32	9.93	13.43	3.3	2.0	-61.0034	-46.0443	-14.9591	1,052.75	1,086.33	1,052.92	45.7	77.0	0.4782	0.0409	-83.1	29.8%	29.9%	155,499,491	-654,279
2026-01-19	952.00	25.03	1.95	12.56	0.0	0.6	-60.0515	-42.3051	-17.7465	1,063.25	1,090.96	1,055.69	45.0	75.3	0.4893	0.0416	-85.1	-61.9%	-62.1%	155,036,774	-1,415,913
2026-01-16	957.00	25.48	2.50	13.12	0.0	1.2	-57.8610	-37.8686	-19.9925	1,074.96	1,095.71	1,057.75	44.5	73.6	0.4902	0.0431	-81.8	86.2%	81.1%	155,179,079	-1,532,565
2026-01-15	984.00	28.02	10.80	16.53	1.6	2.5	-54.7325	-32.8704	-21.8621	1,087.38	1,100.41	1,059.44	44.1	71.8	0.4851	0.0422	-79.3	-0.4%	-1.2%	155,917,108	-1,418,989
2026-01-14	992.00	28.81	21.24	17.70	3.8	3.4	-52.6924	-27.4049	-25.2874	1,098.26	1,104.36	1,060.71	43.9	70.2	0.4803	0.0429	-82.1	-36.2%	-36.3%	156,313,519	-746,564
2026-01-13	993.00	28.90	22.61	17.83	3.0	3.1	-50.1366	-21.0832	-29.0534	1,109.44	1,108.20	1,062.19	43.8	68.6	0.4694	0.0449	-87.2	126.2%	122.4%	156,666,835	-790,066
2026-01-12	1,010.00	30.48	49.89	20.06	6.2	3.1	-46.2473	-13.8204	-32.4269	1,121.70	1,112.21	1,064.33	43.8	66.9	0.4533	0.0453	-92.0	-37.5%	-36.6%	156,941,865	-605,959
2026-01-09	996.00	27.45	0.40	12.33	0.0	0.1	-42.3405	-5.7130	-36.6275	1,133.46	1,115.53	1,063.87	43.9	65.3	0.4337	0.0477	-107.9	0.3%	-0.7%	156,819,308	-1,423,923
2026-01-08	1,006.00	28.27	0.62	13.11	0.0	0.1	-35.3132	3.4438	-38.7571	1,147.93	1,119.58	1,065.01	44.1	63.3	0.4052	0.0486	-120.6	-18.8%	-20.5%	157,260,935	-1,558,503
2026-01-07	1,028.00	30.10	1.56	14.87	0.0	0.2	-26.8484	13.1331	-39.9815	1,162.87	1,123.43	1,066.00	44.3	61.1	0.3729	0.0485	-134.7	-6.0%	-7.0%	157,701,281	-1,762,747
2026-01-06	1,040.00	31.11	2.63	15.87	0.0	0.4	-17.8941	23.1279	-41.0220	1,177.06	1,126.80	1,067.84	44.6	58.8	0.3383	0.0486	-158.2	-10.6%	-11.4%	158,094,349	-1,797,687
2026-01-02	1,065.00	33.19	5.14	17.81	0.0	1.7	5.1265	43.5861	-38.4596	1,206.49	1,132.41	1,067.99	46.1	54.2	0.2598	0.0508	-240.6	-44.0%	-44.3%	159,452,590	-3,578,088

2026-01-23 종가 924.00

RSI14 / RSI2 / RSI7

22.4 / 0.7 / 9.5

StochRSI K / D

0.0 / 0.3

MACD / Sig / Hist

-62.728 / -53.904 / -8.824

EMA20 / 60 / 120

1,022 / 1,072 / 1,049

ADX14 / ADX7

40.6 / 62.7

BBW

0.3703

ATR14_n

0.0493

CCI20

-104.6

VolChg1d

-81.2%

ValChg1d

-81.4%

OBV

149,140,425

OBV_Chg3d

-6,110,627

2026-01-22 종가 937.00

RSI14 / RSI2 / RSI7

23.7 / 1.8 / 11.1

StochRSI K / D

0.0 / 0.5

MACD / Sig / Hist

-61.983 / -51.698 / -10.285

EMA20 / 60 / 120

1,033 / 1,077 / 1,051

ADX14 / ADX7

43.2 / 71.0

BBW

0.4092

ATR14_n

0.0494

CCI20

-56.6

VolChg1d

1,031.3%

ValChg1d

1,018.1%

OBV

150,041,257

OBV_Chg3d

-4,844,572

2026-01-21 종가 948.00

RSI14 / RSI2 / RSI7

24.8 / 5.5 / 12.7

StochRSI K / D

0.0 / 1.0

MACD / Sig / Hist

-61.454 / -49.127 / -12.327

EMA20 / 60 / 120

1,043 / 1,082 / 1,053

ADX14 / ADX7

46.4 / 78.7

BBW

0.4505

ATR14_n

0.0404

CCI20

-88.6

VolChg1d

15.9%

ValChg1d

15.3%

OBV

154,827,925

OBV_Chg3d

-339,377

2026-01-20 종가 953.00

RSI14 / RSI2 / RSI7

25.3 / 9.9 / 13.4

StochRSI K / D

3.3 / 2.0

MACD / Sig / Hist

-61.003 / -46.044 / -14.959

EMA20 / 60 / 120

1,053 / 1,086 / 1,053

ADX14 / ADX7

45.7 / 77.0

BBW

0.4782

ATR14_n

0.0409

CCI20

-83.1

VolChg1d

29.8%

ValChg1d

29.9%

OBV

155,499,491

OBV_Chg3d

-654,279

2026-01-19 종가 952.00

RSI14 / RSI2 / RSI7

25.0 / 2.0 / 12.6

StochRSI K / D

0.0 / 0.6

MACD / Sig / Hist

-60.052 / -42.305 / -17.747

EMA20 / 60 / 120

1,063 / 1,091 / 1,056

ADX14 / ADX7

45.0 / 75.3

BBW

0.4893

ATR14_n

0.0416

CCI20

-85.1

VolChg1d

-61.9%

ValChg1d

-62.1%

OBV

155,036,774

OBV_Chg3d

-1,415,913

2026-01-16 종가 957.00

RSI14 / RSI2 / RSI7

25.5 / 2.5 / 13.1

StochRSI K / D

0.0 / 1.2

MACD / Sig / Hist

-57.861 / -37.869 / -19.993

EMA20 / 60 / 120

1,075 / 1,096 / 1,058

ADX14 / ADX7

44.5 / 73.6

BBW

0.4902

ATR14_n

0.0431

CCI20

-81.8

VolChg1d

86.2%

ValChg1d

81.1%

OBV

155,179,079

OBV_Chg3d

-1,532,565

2026-01-15 종가 984.00

RSI14 / RSI2 / RSI7

28.0 / 10.8 / 16.5

StochRSI K / D

1.6 / 2.5

MACD / Sig / Hist

-54.733 / -32.870 / -21.862

EMA20 / 60 / 120

1,087 / 1,100 / 1,059

ADX14 / ADX7

44.1 / 71.8

BBW

0.4851

ATR14_n

0.0422

CCI20

-79.3

VolChg1d

-0.4%

ValChg1d

-1.2%

OBV

155,917,108

OBV_Chg3d

-1,418,989

2026-01-14 종가 992.00

RSI14 / RSI2 / RSI7

28.8 / 21.2 / 17.7

StochRSI K / D

3.8 / 3.4

MACD / Sig / Hist

-52.692 / -27.405 / -25.287

EMA20 / 60 / 120

1,098 / 1,104 / 1,061

ADX14 / ADX7

43.9 / 70.2

BBW

0.4803

ATR14_n

0.0429

CCI20

-82.1

VolChg1d

-36.2%

ValChg1d

-36.3%

OBV

156,313,519

OBV_Chg3d

-746,564

2026-01-13 종가 993.00

RSI14 / RSI2 / RSI7

28.9 / 22.6 / 17.8

StochRSI K / D

3.0 / 3.1

MACD / Sig / Hist

-50.137 / -21.083 / -29.053

EMA20 / 60 / 120

1,109 / 1,108 / 1,062

ADX14 / ADX7

43.8 / 68.6

BBW

0.4694

ATR14_n

0.0449

CCI20

-87.2

VolChg1d

126.2%

ValChg1d

122.4%

OBV

156,666,835

OBV_Chg3d

-790,066

2026-01-12 종가 1,010.00

RSI14 / RSI2 / RSI7

30.5 / 49.9 / 20.1

StochRSI K / D

6.2 / 3.1

MACD / Sig / Hist

-46.247 / -13.820 / -32.427

EMA20 / 60 / 120

1,122 / 1,112 / 1,064

ADX14 / ADX7

43.8 / 66.9

BBW

0.4533

ATR14_n

0.0453

CCI20

-92.0

VolChg1d

-37.5%

ValChg1d

-36.6%

OBV

156,941,865

OBV_Chg3d

-605,959

2026-01-09 종가 996.00

RSI14 / RSI2 / RSI7

27.5 / 0.4 / 12.3

StochRSI K / D

0.0 / 0.1

MACD / Sig / Hist

-42.341 / -5.713 / -36.628

EMA20 / 60 / 120

1,133 / 1,116 / 1,064

ADX14 / ADX7

43.9 / 65.3

BBW

0.4337

ATR14_n

0.0477

CCI20

-107.9

VolChg1d

0.3%

ValChg1d

-0.7%

OBV

156,819,308

OBV_Chg3d

-1,423,923

2026-01-08 종가 1,006.00

RSI14 / RSI2 / RSI7

28.3 / 0.6 / 13.1

StochRSI K / D

0.0 / 0.1

MACD / Sig / Hist

-35.313 / 3.444 / -38.757

EMA20 / 60 / 120

1,148 / 1,120 / 1,065

ADX14 / ADX7

44.1 / 63.3

BBW

0.4052

ATR14_n

0.0486

CCI20

-120.6

VolChg1d

-18.8%

ValChg1d

-20.5%

OBV

157,260,935

OBV_Chg3d

-1,558,503

2026-01-07 종가 1,028.00

RSI14 / RSI2 / RSI7

30.1 / 1.6 / 14.9

StochRSI K / D

0.0 / 0.2

MACD / Sig / Hist

-26.848 / 13.133 / -39.982

EMA20 / 60 / 120

1,163 / 1,123 / 1,066

ADX14 / ADX7

44.3 / 61.1

BBW

0.3729

ATR14_n

0.0485

CCI20

-134.7

VolChg1d

-6.0%

ValChg1d

-7.0%

OBV

157,701,281

OBV_Chg3d

-1,762,747

2026-01-06 종가 1,040.00

RSI14 / RSI2 / RSI7

31.1 / 2.6 / 15.9

StochRSI K / D

0.0 / 0.4

MACD / Sig / Hist

-17.894 / 23.128 / -41.022

EMA20 / 60 / 120

1,177 / 1,127 / 1,068

ADX14 / ADX7

44.6 / 58.8

BBW

0.3383

ATR14_n

0.0486

CCI20

-158.2

VolChg1d

-10.6%

ValChg1d

-11.4%

OBV

158,094,349

OBV_Chg3d

-1,797,687

2026-01-02 종가 1,065.00

RSI14 / RSI2 / RSI7

33.2 / 5.1 / 17.8

StochRSI K / D

0.0 / 1.7

MACD / Sig / Hist

5.127 / 43.586 / -38.460

EMA20 / 60 / 120

1,206 / 1,132 / 1,068

ADX14 / ADX7

46.1 / 54.2

BBW

0.2598

ATR14_n

0.0508

CCI20

-240.6

VolChg1d

-44.0%

ValChg1d

-44.3%

OBV

159,452,590

OBV_Chg3d

-3,578,088

앱코 (129890) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색