예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
모비스
250060
KOSDAQ
6,700.00
기준일: 2026-01-23
-1020 (-13.21%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
5,073,564
코드
250060
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 69.9 · 강한 모멘텀 (RSI2 39.7, RSI7 67.6)
추세 강함 (ADX 63.4)
변동성 낮음 (~0%)
거래대금 상위 (약 339.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
69.9 / 39.7 / 67.6
RSI 69.9 · 강한 모멘텀 (RSI2 39.7, RSI7 67.6)
StochRSI (K/D)
41.2 / 67.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
914.94 / 609.48 / 305.46
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,982 / 3,829 / 3,334
단기·중기·장기 이동평균 구조
ADX14 / ADX7
63.4 / 64.6
추세 강함 (ADX 63.4)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
10.92%
일 평균 변동폭 (가격 대비 비율)
CCI20
171.2
±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.
37.9%
상승 비율
58.6%
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 | 6,700.00 | 69.87 | 39.69 | 67.62 | 41.2 | 67.3 | 914.9391 | 609.4801 | 305.4589 | 4,981.90 | 3,829.46 | 3,334.40 | 63.4 | 64.6 | 1.0900 | 0.1092 | 171.2 | -58.3% | -63.8% | 117,696,741 | 21,716,315 |
| 2026-01-22 | 7,720.00 | 85.44 | 99.11 | 90.89 | 100.0 | 93.3 | 875.2298 | 533.1154 | 342.1144 | 4,801.05 | 3,732.15 | 3,277.83 | 63.9 | 66.4 | 1.0899 | 0.0869 | 319.7 | -17.0% | -14.3% | 122,770,305 | 34,798,009 |
| 2026-01-21 | 7,480.00 | 84.69 | 98.92 | 90.21 | 100.0 | 86.6 | 707.9613 | 447.5868 | 260.3745 | 4,493.79 | 3,596.97 | 3,203.18 | 62.3 | 62.4 | 0.9258 | 0.0764 | 291.2 | 82.8% | 134.5% | 110,618,348 | 35,689,919 |
| 2026-01-20 | 5,830.00 | 77.27 | 95.94 | 82.54 | 95.3 | 73.2 | 508.6040 | 382.4924 | 126.1116 | 4,179.45 | 3,465.52 | 3,132.93 | 61.0 | 58.8 | 0.6643 | 0.0795 | 212.0 | -38.6% | -31.3% | 95,827,742 | 19,631,062 |
| 2026-01-19 | 5,210.00 | 72.64 | 91.53 | 76.64 | 71.2 | 51.2 | 414.7550 | 350.9654 | 63.7895 | 4,005.71 | 3,385.14 | 3,085.48 | 60.5 | 56.5 | 0.5993 | 0.0846 | 129.6 | 818.0% | 1,037.4% | 87,778,245 | 10,387,836 |
| 2026-01-16 | 4,205.00 | 60.55 | 28.78 | 56.01 | 18.0 | 31.1 | 352.0638 | 335.0190 | 17.0449 | 3,878.94 | 3,323.06 | 3,047.66 | 60.5 | 55.7 | 0.5674 | 0.0934 | 57.2 | 15.1% | 12.4% | 74,999,734 | -7,406,313 |
| 2026-01-15 | 4,305.00 | 63.13 | 45.57 | 60.57 | 38.7 | 44.3 | 369.2527 | 330.7577 | 38.4950 | 3,844.62 | 3,293.17 | 3,028.21 | 61.5 | 59.6 | 0.5986 | 0.0931 | 70.1 | -74.0% | -74.6% | 76,420,669 | 6,512,551 |
| 2026-01-14 | 4,400.00 | 65.59 | 63.03 | 64.88 | 48.7 | 49.9 | 375.6393 | 321.1340 | 54.5053 | 3,796.16 | 3,258.87 | 3,006.75 | 62.3 | 62.5 | 0.6102 | 0.0950 | 104.3 | -62.0% | -62.8% | 77,655,765 | 5,279,497 |
| 2026-01-13 | 4,500.00 | 68.19 | 78.95 | 69.32 | 59.3 | 51.1 | 368.6518 | 307.5040 | 61.1478 | 3,732.60 | 3,221.02 | 2,990.97 | 62.6 | 64.1 | 0.6178 | 0.0913 | 112.9 | 406.4% | 485.8% | 82,104,214 | 8,546,329 |
| 2026-01-12 | 3,890.00 | 58.98 | 8.29 | 52.19 | 21.7 | 42.9 | 344.1922 | 292.2171 | 51.9751 | 3,651.82 | 3,177.61 | 2,965.12 | 62.9 | 65.9 | 0.6129 | 0.0934 | 58.2 | 66.4% | 56.3% | 69,915,830 | -5,752,784 |
| 2026-01-09 | 4,140.00 | 66.29 | 26.57 | 64.93 | 54.0 | 64.1 | 370.0781 | 279.2272 | 90.8509 | 3,626.74 | 3,152.52 | 2,940.62 | 64.2 | 72.3 | 0.6453 | 0.0849 | 96.0 | -17.6% | -19.0% | 76,630,990 | -5,795,029 |
| 2026-01-08 | 4,210.00 | 68.49 | 38.41 | 68.97 | 62.5 | 74.1 | 372.2773 | 256.5145 | 115.7628 | 3,572.72 | 3,119.05 | 2,920.46 | 64.3 | 75.0 | 0.6544 | 0.0818 | 129.1 | -28.3% | -29.8% | 78,114,440 | -1,924,731 |
| 2026-01-07 | 4,300.00 | 71.33 | 53.85 | 74.05 | 73.5 | 85.8 | 362.5420 | 227.5738 | 134.9682 | 3,505.64 | 3,082.07 | 2,898.79 | 63.1 | 73.2 | 0.6414 | 0.0795 | 162.0 | 5.2% | 0.4% | 79,915,624 | 6,671,013 |
| 2026-01-06 | 4,505.00 | 78.17 | 99.30 | 86.48 | 100.0 | 98.0 | 335.6788 | 193.8310 | 141.8478 | 3,422.02 | 3,040.96 | 2,876.87 | 61.9 | 71.0 | 0.6183 | 0.0721 | 201.2 | -64.9% | -63.5% | 82,114,696 | 11,626,539 |
| 2026-01-02 | 3,845.00 | 70.03 | 95.21 | 76.92 | 100.0 | 92.1 | 212.3018 | 129.0529 | 83.2489 | 3,199.92 | 2,945.53 | 2,822.05 | 59.3 | 66.3 | 0.4488 | 0.0718 | 190.4 | -58.5% | -58.3% | 73,837,222 | 15,127,067 |
2026-01-23
종가 6,700.00
RSI14 / RSI2 / RSI7
69.9 / 39.7 / 67.6
StochRSI K / D
41.2 / 67.3
MACD / Sig / Hist
914.939 / 609.480 / 305.459
EMA20 / 60 / 120
4,982 / 3,829 / 3,334
ADX14 / ADX7
63.4 / 64.6
BBW
1.0900
ATR14_n
0.1092
CCI20
171.2
VolChg1d
-58.3%
ValChg1d
-63.8%
OBV
117,696,741
OBV_Chg3d
21,716,315
2026-01-22
종가 7,720.00
RSI14 / RSI2 / RSI7
85.4 / 99.1 / 90.9
StochRSI K / D
100.0 / 93.3
MACD / Sig / Hist
875.230 / 533.115 / 342.114
EMA20 / 60 / 120
4,801 / 3,732 / 3,278
ADX14 / ADX7
63.9 / 66.4
BBW
1.0899
ATR14_n
0.0869
CCI20
319.7
VolChg1d
-17.0%
ValChg1d
-14.3%
OBV
122,770,305
OBV_Chg3d
34,798,009
2026-01-21
종가 7,480.00
RSI14 / RSI2 / RSI7
84.7 / 98.9 / 90.2
StochRSI K / D
100.0 / 86.6
MACD / Sig / Hist
707.961 / 447.587 / 260.375
EMA20 / 60 / 120
4,494 / 3,597 / 3,203
ADX14 / ADX7
62.3 / 62.4
BBW
0.9258
ATR14_n
0.0764
CCI20
291.2
VolChg1d
82.8%
ValChg1d
134.5%
OBV
110,618,348
OBV_Chg3d
35,689,919
2026-01-20
종가 5,830.00
RSI14 / RSI2 / RSI7
77.3 / 95.9 / 82.5
StochRSI K / D
95.3 / 73.2
MACD / Sig / Hist
508.604 / 382.492 / 126.112
EMA20 / 60 / 120
4,179 / 3,466 / 3,133
ADX14 / ADX7
61.0 / 58.8
BBW
0.6643
ATR14_n
0.0795
CCI20
212.0
VolChg1d
-38.6%
ValChg1d
-31.3%
OBV
95,827,742
OBV_Chg3d
19,631,062
2026-01-19
종가 5,210.00
RSI14 / RSI2 / RSI7
72.6 / 91.5 / 76.6
StochRSI K / D
71.2 / 51.2
MACD / Sig / Hist
414.755 / 350.965 / 63.790
EMA20 / 60 / 120
4,006 / 3,385 / 3,085
ADX14 / ADX7
60.5 / 56.5
BBW
0.5993
ATR14_n
0.0846
CCI20
129.6
VolChg1d
818.0%
ValChg1d
1,037.4%
OBV
87,778,245
OBV_Chg3d
10,387,836
2026-01-16
종가 4,205.00
RSI14 / RSI2 / RSI7
60.6 / 28.8 / 56.0
StochRSI K / D
18.0 / 31.1
MACD / Sig / Hist
352.064 / 335.019 / 17.045
EMA20 / 60 / 120
3,879 / 3,323 / 3,048
ADX14 / ADX7
60.5 / 55.7
BBW
0.5674
ATR14_n
0.0934
CCI20
57.2
VolChg1d
15.1%
ValChg1d
12.4%
OBV
74,999,734
OBV_Chg3d
-7,406,313
2026-01-15
종가 4,305.00
RSI14 / RSI2 / RSI7
63.1 / 45.6 / 60.6
StochRSI K / D
38.7 / 44.3
MACD / Sig / Hist
369.253 / 330.758 / 38.495
EMA20 / 60 / 120
3,845 / 3,293 / 3,028
ADX14 / ADX7
61.5 / 59.6
BBW
0.5986
ATR14_n
0.0931
CCI20
70.1
VolChg1d
-74.0%
ValChg1d
-74.6%
OBV
76,420,669
OBV_Chg3d
6,512,551
2026-01-14
종가 4,400.00
RSI14 / RSI2 / RSI7
65.6 / 63.0 / 64.9
StochRSI K / D
48.7 / 49.9
MACD / Sig / Hist
375.639 / 321.134 / 54.505
EMA20 / 60 / 120
3,796 / 3,259 / 3,007
ADX14 / ADX7
62.3 / 62.5
BBW
0.6102
ATR14_n
0.0950
CCI20
104.3
VolChg1d
-62.0%
ValChg1d
-62.8%
OBV
77,655,765
OBV_Chg3d
5,279,497
2026-01-13
종가 4,500.00
RSI14 / RSI2 / RSI7
68.2 / 79.0 / 69.3
StochRSI K / D
59.3 / 51.1
MACD / Sig / Hist
368.652 / 307.504 / 61.148
EMA20 / 60 / 120
3,733 / 3,221 / 2,991
ADX14 / ADX7
62.6 / 64.1
BBW
0.6178
ATR14_n
0.0913
CCI20
112.9
VolChg1d
406.4%
ValChg1d
485.8%
OBV
82,104,214
OBV_Chg3d
8,546,329
2026-01-12
종가 3,890.00
RSI14 / RSI2 / RSI7
59.0 / 8.3 / 52.2
StochRSI K / D
21.7 / 42.9
MACD / Sig / Hist
344.192 / 292.217 / 51.975
EMA20 / 60 / 120
3,652 / 3,178 / 2,965
ADX14 / ADX7
62.9 / 65.9
BBW
0.6129
ATR14_n
0.0934
CCI20
58.2
VolChg1d
66.4%
ValChg1d
56.3%
OBV
69,915,830
OBV_Chg3d
-5,752,784
2026-01-09
종가 4,140.00
RSI14 / RSI2 / RSI7
66.3 / 26.6 / 64.9
StochRSI K / D
54.0 / 64.1
MACD / Sig / Hist
370.078 / 279.227 / 90.851
EMA20 / 60 / 120
3,627 / 3,153 / 2,941
ADX14 / ADX7
64.2 / 72.3
BBW
0.6453
ATR14_n
0.0849
CCI20
96.0
VolChg1d
-17.6%
ValChg1d
-19.0%
OBV
76,630,990
OBV_Chg3d
-5,795,029
2026-01-08
종가 4,210.00
RSI14 / RSI2 / RSI7
68.5 / 38.4 / 69.0
StochRSI K / D
62.5 / 74.1
MACD / Sig / Hist
372.277 / 256.515 / 115.763
EMA20 / 60 / 120
3,573 / 3,119 / 2,920
ADX14 / ADX7
64.3 / 75.0
BBW
0.6544
ATR14_n
0.0818
CCI20
129.1
VolChg1d
-28.3%
ValChg1d
-29.8%
OBV
78,114,440
OBV_Chg3d
-1,924,731
2026-01-07
종가 4,300.00
RSI14 / RSI2 / RSI7
71.3 / 53.9 / 74.1
StochRSI K / D
73.5 / 85.8
MACD / Sig / Hist
362.542 / 227.574 / 134.968
EMA20 / 60 / 120
3,506 / 3,082 / 2,899
ADX14 / ADX7
63.1 / 73.2
BBW
0.6414
ATR14_n
0.0795
CCI20
162.0
VolChg1d
5.2%
ValChg1d
0.4%
OBV
79,915,624
OBV_Chg3d
6,671,013
2026-01-06
종가 4,505.00
RSI14 / RSI2 / RSI7
78.2 / 99.3 / 86.5
StochRSI K / D
100.0 / 98.0
MACD / Sig / Hist
335.679 / 193.831 / 141.848
EMA20 / 60 / 120
3,422 / 3,041 / 2,877
ADX14 / ADX7
61.9 / 71.0
BBW
0.6183
ATR14_n
0.0721
CCI20
201.2
VolChg1d
-64.9%
ValChg1d
-63.5%
OBV
82,114,696
OBV_Chg3d
11,626,539
2026-01-02
종가 3,845.00
RSI14 / RSI2 / RSI7
70.0 / 95.2 / 76.9
StochRSI K / D
100.0 / 92.1
MACD / Sig / Hist
212.302 / 129.053 / 83.249
EMA20 / 60 / 120
3,200 / 2,946 / 2,822
ADX14 / ADX7
59.3 / 66.3
BBW
0.4488
ATR14_n
0.0718
CCI20
190.4
VolChg1d
-58.5%
ValChg1d
-58.3%
OBV
73,837,222
OBV_Chg3d
15,127,067
