에이피알 (278470) - 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.

에이피알

278470

KOSPI

276,500.00

기준일: 2026-01-23

-9500 (-3.32%) 전일 종가 대비

시장

KOSPI

최근 거래량

573,237

코드

278470

사이트

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

RSI 66.1 · 강한 모멘텀 (RSI2 65.7, RSI7 73.7) 추세 양호 (ADX 20.7) 변동성 낮음 (~0%) 거래대금 상위 (약 1,585.0억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

66.1 / 65.7 / 73.7

RSI 66.1 · 강한 모멘텀 (RSI2 65.7, RSI7 73.7)

StochRSI (K/D)

83.2 / 91.0

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

6,537.17 / 229.07 / 6,308.10

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

245,017 / 239,296 / 226,718

단기·중기·장기 이동평균 구조

ADX14 / ADX7

20.7 / 43.3

추세 양호 (ADX 20.7)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

5.24%

일 평균 변동폭 (가격 대비 비율)

CCI20

255.0

±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.

46.7%

상승 비율

53.3%

하락 비율

유사 패턴 발생 수: 15회 · 평균 다음날 수익률: +0.14%

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	276,500.00	66.13	65.71	73.74	83.2	91.0	6,537.1676	229.0704	6,308.0972	245,017.23	239,295.55	226,718.30	20.7	43.3	0.2976	0.0524	255.0	-56.5%	-57.9%	11,077,231	1,401,660
2026-01-22	286,000.00	72.35	98.77	85.84	100.0	98.8	4,373.3860	-1,347.9539	5,721.3399	241,703.25	238,034.38	225,881.64	18.3	37.9	0.2569	0.0482	329.3	99.9%	122.9%	11,650,468	2,474,610
2026-01-21	256,500.00	62.05	94.36	74.85	100.0	97.6	580.7283	-2,778.2888	3,359.0172	237,040.44	236,408.43	224,871.25	15.7	31.5	0.1684	0.0458	182.2	31.8%	36.9%	10,334,086	852,410
2026-01-20	247,000.00	57.30	86.75	68.00	100.0	95.2	-1,264.4731	-3,617.4261	2,352.9530	234,992.04	235,588.48	223,064.77	14.7	28.1	0.1467	0.0457	115.8	63.4%	70.3%	10,288,448	618,580
2026-01-19	237,000.00	51.34	54.21	57.55	86.7	90.4	-2,635.0014	-4,206.4725	1,571.4711	233,728.07	235,390.54	224,422.57	14.4	26.2	0.1419	0.0469	51.5	-28.0%	-29.0%	8,783,299	573,140
2026-01-16	240,500.00	53.78	95.07	63.80	100.0	94.1	-3,327.1353	-4,599.3403	1,272.2050	233,383.66	235,335.98	224,211.18	14.6	26.2	0.1682	0.0469	66.5	-6.5%	-5.3%	9,089,117	1,213,366
2026-01-15	237,500.00	51.97	92.72	60.66	100.0	88.2	-4,518.5188	-4,917.3915	398.8727	232,634.57	235,160.93	223,937.42	14.5	24.6	0.2025	0.0474	10.1	35.8%	40.3%	8,664,432	1,132,665
2026-01-14	230,000.00	47.15	81.95	51.70	100.0	76.5	-5,667.9789	-5,017.1097	-650.8693	232,122.42	235,081.64	223,709.48	15.2	25.2	0.2114	0.0494	-41.9	-2.8%	0.0%	8,210,159	288,666
2026-01-13	223,500.00	42.51	49.71	41.86	57.2	52.9	-6,288.8311	-4,854.1023	-1,434.7289	232,345.83	235,188.61	223,004.44	15.8	28.9	0.2149	0.0523	-93.3	-11.7%	-11.5%	8,348,471	553,199
2026-01-12	223,000.00	42.15	46.00	41.06	54.3	48.5	-6,327.9835	-4,495.0938	-1,832.8897	233,276.96	235,502.88	222,211.88	15.6	28.8	0.2180	0.0537	-84.4	-34.9%	-36.5%	7,729,084	-271,552
2026-01-09	228,500.00	45.05	77.39	47.11	77.8	42.7	-6,235.2658	-4,036.8714	-2,198.3944	234,358.74	235,926.70	222,198.63	15.9	30.8	0.2163	0.0537	-82.0	24.6%	31.2%	8,118,810	1,022,858
2026-01-08	217,000.00	36.56	21.08	28.14	6.0	7.7	-6,586.2295	-3,487.2728	-3,098.9567	234,975.45	236,178.46	222,092.73	16.2	33.2	0.2248	0.0553	-127.4	-46.9%	-47.5%	7,519,869	-128,563
2026-01-07	219,500.00	37.74	28.90	30.15	9.9	9.4	-5,767.4780	-2,712.5336	-3,054.9444	236,867.60	236,828.57	222,178.32	15.6	30.9	0.2285	0.0553	-150.3	63.8%	66.0%	8,000,636	571,450
2026-01-06	216,500.00	35.42	8.54	24.60	0.0	8.9	-4,893.0581	-1,948.7237	-2,944.3344	238,695.77	237,399.36	222,070.78	14.5	25.9	0.2129	0.0565	-130.1	152.0%	132.2%	7,377,046	-107,469
2026-01-02	233,000.00	43.47	54.50	38.30	15.4	11.8	-3,329.1647	-665.3041	-2,663.8606	241,667.12	238,126.44	221,158.32	14.4	21.4	0.1794	0.0497	-106.3	58.0%	59.4%	8,714,262	332,704

2026-01-23 종가 276,500.00

RSI14 / RSI2 / RSI7

66.1 / 65.7 / 73.7

StochRSI K / D

83.2 / 91.0

MACD / Sig / Hist

6,537.168 / 229.070 / 6,308.097

EMA20 / 60 / 120

245,017 / 239,296 / 226,718

ADX14 / ADX7

20.7 / 43.3

BBW

0.2976

ATR14_n

0.0524

CCI20

255.0

VolChg1d

-56.5%

ValChg1d

-57.9%

OBV

11,077,231

OBV_Chg3d

1,401,660

2026-01-22 종가 286,000.00

RSI14 / RSI2 / RSI7

72.4 / 98.8 / 85.8

StochRSI K / D

100.0 / 98.8

MACD / Sig / Hist

4,373.386 / -1,347.954 / 5,721.340

EMA20 / 60 / 120

241,703 / 238,034 / 225,882

ADX14 / ADX7

18.3 / 37.9

BBW

0.2569

ATR14_n

0.0482

CCI20

329.3

VolChg1d

99.9%

ValChg1d

122.9%

OBV

11,650,468

OBV_Chg3d

2,474,610

2026-01-21 종가 256,500.00

RSI14 / RSI2 / RSI7

62.1 / 94.4 / 74.9

StochRSI K / D

100.0 / 97.6

MACD / Sig / Hist

580.728 / -2,778.289 / 3,359.017

EMA20 / 60 / 120

237,040 / 236,408 / 224,871

ADX14 / ADX7

15.7 / 31.5

BBW

0.1684

ATR14_n

0.0458

CCI20

182.2

VolChg1d

31.8%

ValChg1d

36.9%

OBV

10,334,086

OBV_Chg3d

852,410

2026-01-20 종가 247,000.00

RSI14 / RSI2 / RSI7

57.3 / 86.8 / 68.0

StochRSI K / D

100.0 / 95.2

MACD / Sig / Hist

-1,264.473 / -3,617.426 / 2,352.953

EMA20 / 60 / 120

234,992 / 235,588 / 223,065

ADX14 / ADX7

14.7 / 28.1

BBW

0.1467

ATR14_n

0.0457

CCI20

115.8

VolChg1d

63.4%

ValChg1d

70.3%

OBV

10,288,448

OBV_Chg3d

618,580

2026-01-19 종가 237,000.00

RSI14 / RSI2 / RSI7

51.3 / 54.2 / 57.6

StochRSI K / D

86.7 / 90.4

MACD / Sig / Hist

-2,635.001 / -4,206.473 / 1,571.471

EMA20 / 60 / 120

233,728 / 235,391 / 224,423

ADX14 / ADX7

14.4 / 26.2

BBW

0.1419

ATR14_n

0.0469

CCI20

51.5

VolChg1d

-28.0%

ValChg1d

-29.0%

OBV

8,783,299

OBV_Chg3d

573,140

2026-01-16 종가 240,500.00

RSI14 / RSI2 / RSI7

53.8 / 95.1 / 63.8

StochRSI K / D

100.0 / 94.1

MACD / Sig / Hist

-3,327.135 / -4,599.340 / 1,272.205

EMA20 / 60 / 120

233,384 / 235,336 / 224,211

ADX14 / ADX7

14.6 / 26.2

BBW

0.1682

ATR14_n

0.0469

CCI20

66.5

VolChg1d

-6.5%

ValChg1d

-5.3%

OBV

9,089,117

OBV_Chg3d

1,213,366

2026-01-15 종가 237,500.00

RSI14 / RSI2 / RSI7

52.0 / 92.7 / 60.7

StochRSI K / D

100.0 / 88.2

MACD / Sig / Hist

-4,518.519 / -4,917.392 / 398.873

EMA20 / 60 / 120

232,635 / 235,161 / 223,937

ADX14 / ADX7

14.5 / 24.6

BBW

0.2025

ATR14_n

0.0474

CCI20

10.1

VolChg1d

35.8%

ValChg1d

40.3%

OBV

8,664,432

OBV_Chg3d

1,132,665

2026-01-14 종가 230,000.00

RSI14 / RSI2 / RSI7

47.2 / 82.0 / 51.7

StochRSI K / D

100.0 / 76.5

MACD / Sig / Hist

-5,667.979 / -5,017.110 / -650.869

EMA20 / 60 / 120

232,122 / 235,082 / 223,709

ADX14 / ADX7

15.2 / 25.2

BBW

0.2114

ATR14_n

0.0494

CCI20

-41.9

VolChg1d

-2.8%

ValChg1d

0.0%

OBV

8,210,159

OBV_Chg3d

288,666

2026-01-13 종가 223,500.00

RSI14 / RSI2 / RSI7

42.5 / 49.7 / 41.9

StochRSI K / D

57.2 / 52.9

MACD / Sig / Hist

-6,288.831 / -4,854.102 / -1,434.729

EMA20 / 60 / 120

232,346 / 235,189 / 223,004

ADX14 / ADX7

15.8 / 28.9

BBW

0.2149

ATR14_n

0.0523

CCI20

-93.3

VolChg1d

-11.7%

ValChg1d

-11.5%

OBV

8,348,471

OBV_Chg3d

553,199

2026-01-12 종가 223,000.00

RSI14 / RSI2 / RSI7

42.2 / 46.0 / 41.1

StochRSI K / D

54.3 / 48.5

MACD / Sig / Hist

-6,327.984 / -4,495.094 / -1,832.890

EMA20 / 60 / 120

233,277 / 235,503 / 222,212

ADX14 / ADX7

15.6 / 28.8

BBW

0.2180

ATR14_n

0.0537

CCI20

-84.4

VolChg1d

-34.9%

ValChg1d

-36.5%

OBV

7,729,084

OBV_Chg3d

-271,552

2026-01-09 종가 228,500.00

RSI14 / RSI2 / RSI7

45.1 / 77.4 / 47.1

StochRSI K / D

77.8 / 42.7

MACD / Sig / Hist

-6,235.266 / -4,036.871 / -2,198.394

EMA20 / 60 / 120

234,359 / 235,927 / 222,199

ADX14 / ADX7

15.9 / 30.8

BBW

0.2163

ATR14_n

0.0537

CCI20

-82.0

VolChg1d

24.6%

ValChg1d

31.2%

OBV

8,118,810

OBV_Chg3d

1,022,858

2026-01-08 종가 217,000.00

RSI14 / RSI2 / RSI7

36.6 / 21.1 / 28.1

StochRSI K / D

6.0 / 7.7

MACD / Sig / Hist

-6,586.230 / -3,487.273 / -3,098.957

EMA20 / 60 / 120

234,975 / 236,178 / 222,093

ADX14 / ADX7

16.2 / 33.2

BBW

0.2248

ATR14_n

0.0553

CCI20

-127.4

VolChg1d

-46.9%

ValChg1d

-47.5%

OBV

7,519,869

OBV_Chg3d

-128,563

2026-01-07 종가 219,500.00

RSI14 / RSI2 / RSI7

37.7 / 28.9 / 30.2

StochRSI K / D

9.9 / 9.4

MACD / Sig / Hist

-5,767.478 / -2,712.534 / -3,054.944

EMA20 / 60 / 120

236,868 / 236,829 / 222,178

ADX14 / ADX7

15.6 / 30.9

BBW

0.2285

ATR14_n

0.0553

CCI20

-150.3

VolChg1d

63.8%

ValChg1d

66.0%

OBV

8,000,636

OBV_Chg3d

571,450

2026-01-06 종가 216,500.00

RSI14 / RSI2 / RSI7

35.4 / 8.5 / 24.6

StochRSI K / D

0.0 / 8.9

MACD / Sig / Hist

-4,893.058 / -1,948.724 / -2,944.334

EMA20 / 60 / 120

238,696 / 237,399 / 222,071

ADX14 / ADX7

14.5 / 25.9

BBW

0.2129

ATR14_n

0.0565

CCI20

-130.1

VolChg1d

152.0%

ValChg1d

132.2%

OBV

7,377,046

OBV_Chg3d

-107,469

2026-01-02 종가 233,000.00

RSI14 / RSI2 / RSI7

43.5 / 54.5 / 38.3

StochRSI K / D

15.4 / 11.8

MACD / Sig / Hist

-3,329.165 / -665.304 / -2,663.861

EMA20 / 60 / 120

241,667 / 238,126 / 221,158

ADX14 / ADX7

14.4 / 21.4

BBW

0.1794

ATR14_n

0.0497

CCI20

-106.3

VolChg1d

58.0%

ValChg1d

59.4%

OBV

8,714,262

OBV_Chg3d

332,704

에이피알 (278470) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색