예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
압타머사이언스
291650
KOSDAQ
1,149.00
기준일: 2026-01-23
+29 (+2.59%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
744,853
코드
291650
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 81.4 · 과열 (RSI2 91.5, RSI7 88.7)
추세 강함 (ADX 37)
변동성 낮음 (~0.1%)
거래대금 보통 (약 8.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
81.4 / 91.5 / 88.7
RSI 81.4 · 과열 (RSI2 91.5, RSI7 88.7)
StochRSI (K/D)
97.6 / 96.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
93.36 / 52.42 / 40.95
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
934 / 887 / 947
단기·중기·장기 이동평균 구조
ADX14 / ADX7
37.0 / 59.0
추세 강함 (ADX 37)
BBW
0.07%
변동성 낮음 (~0.1%)
ATR14_n
6.51%
일 평균 변동폭 (가격 대비 비율)
CCI20
121.7
±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.
66.7%
상승 비율
33.3%
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 | 1,149.00 | 81.40 | 91.48 | 88.74 | 97.6 | 96.8 | 93.3631 | 52.4161 | 40.9470 | 934.29 | 887.28 | 946.58 | 37.0 | 59.0 | 0.7670 | 0.0651 | 121.7 | 72.2% | 76.6% | 2,831,212 | 510,802 |
| 2026-01-22 | 1,120.00 | 80.02 | 77.99 | 87.19 | 95.0 | 96.0 | 85.7346 | 42.1794 | 43.5552 | 911.69 | 878.41 | 943.18 | 35.5 | 58.2 | 0.7303 | 0.0654 | 131.7 | -35.1% | -34.8% | 2,086,359 | 430,738 |
| 2026-01-21 | 1,115.00 | 79.78 | 74.50 | 86.93 | 94.6 | 97.1 | 77.7035 | 31.2906 | 46.4129 | 889.76 | 870.22 | 940.21 | 34.1 | 58.1 | 0.6879 | 0.0652 | 160.2 | 0.3% | -1.1% | 1,653,738 | 1,377,877 |
| 2026-01-20 | 1,131.00 | 82.72 | 99.75 | 92.18 | 100.0 | 99.5 | 66.8308 | 19.6858 | 47.1450 | 866.06 | 862.28 | 940.54 | 32.6 | 58.0 | 0.6361 | 0.0624 | 224.8 | -51.8% | -50.7% | 1,545,447 | 4,982,348 |
| 2026-01-19 | 1,105.00 | 81.70 | 99.66 | 91.46 | 100.0 | 99.1 | 50.3520 | 7.8977 | 42.4543 | 838.17 | 853.61 | 941.47 | 29.8 | 53.4 | 0.5487 | 0.0636 | 283.2 | -53.0% | -51.0% | -19,665,647 | 9,194,936 |
| 2026-01-16 | 1,060.00 | 79.78 | 99.49 | 90.11 | 100.0 | 98.2 | 31.2380 | -2.7122 | 33.9502 | 810.08 | 844.20 | 930.29 | 26.8 | 48.2 | 0.4309 | 0.0625 | 335.1 | -39.8% | -32.8% | -20,170,700 | 8,110,163 |
| 2026-01-15 | 950.00 | 73.45 | 98.72 | 85.23 | 100.0 | 96.4 | 10.9660 | -11.1998 | 22.1658 | 783.77 | 836.88 | 928.11 | 23.8 | 42.4 | 0.2858 | 0.0564 | 350.5 | 1,553.4% | 1,813.2% | -23,108,499 | 4,850,346 |
| 2026-01-14 | 821.00 | 59.70 | 89.81 | 70.70 | 100.0 | 92.7 | -3.8679 | -16.7412 | 12.8733 | 766.27 | 833.05 | 927.74 | 21.2 | 36.6 | 0.1855 | 0.0503 | 202.8 | -8.4% | -7.7% | -27,985,876 | 1,075,729 |
| 2026-01-13 | 815.00 | 58.76 | 87.83 | 69.51 | 97.3 | 85.4 | -9.6120 | -19.9617 | 10.3497 | 760.51 | 833.93 | 933.89 | 21.1 | 35.8 | 0.1695 | 0.0507 | 220.0 | -70.8% | -70.9% | -30,223,939 | 4,062,669 |
| 2026-01-12 | 819.00 | 59.61 | 93.91 | 71.17 | 100.0 | 73.5 | -16.1882 | -22.5448 | 6.3566 | 754.78 | 833.61 | 927.12 | 21.2 | 35.7 | 0.1532 | 0.0512 | 175.4 | -66.4% | -62.6% | -16,510,448 | 4,596,886 |
| 2026-01-09 | 735.00 | 43.90 | 77.71 | 49.43 | 81.6 | 47.0 | -24.7560 | -24.1324 | -0.6236 | 748.02 | 833.73 | 925.35 | 21.4 | 35.4 | 0.1302 | 0.0512 | -2.1 | 1,446.6% | 1,552.3% | -17,350,855 | 3,160,628 |
| 2026-01-08 | 688.00 | 29.68 | 13.05 | 20.78 | 7.5 | 12.4 | -26.7801 | -23.9765 | -2.8036 | 749.39 | 837.08 | 928.55 | 21.5 | 35.2 | 0.1311 | 0.0412 | -270.3 | -36.4% | -36.0% | -20,632,782 | -222,260 |
| 2026-01-07 | 684.00 | 28.24 | 0.81 | 17.37 | 0.0 | 17.4 | -24.1886 | -23.2756 | -0.9130 | 755.85 | 842.13 | 932.60 | 19.5 | 29.0 | 0.1066 | 0.0413 | -323.9 | 230.3% | 209.1% | -20,844,981 | -610,640 |
| 2026-01-06 | 731.00 | 36.33 | 4.70 | 30.69 | 20.7 | 34.8 | -20.1228 | -23.0488 | 2.9260 | 763.41 | 847.83 | 939.83 | 17.5 | 22.1 | 0.0734 | 0.0353 | -181.6 | -42.7% | -43.4% | -20,755,899 | -277,142 |
| 2026-01-02 | 758.00 | 42.54 | 55.87 | 46.62 | 65.1 | 63.3 | -19.1688 | -24.8703 | 5.7015 | 769.65 | 855.86 | 949.48 | 16.6 | 17.3 | 0.0729 | 0.0350 | -42.0 | -50.1% | -50.1% | -20,979,458 | 3,794 |
2026-01-23
종가 1,149.00
RSI14 / RSI2 / RSI7
81.4 / 91.5 / 88.7
StochRSI K / D
97.6 / 96.8
MACD / Sig / Hist
93.363 / 52.416 / 40.947
EMA20 / 60 / 120
934 / 887 / 947
ADX14 / ADX7
37.0 / 59.0
BBW
0.7670
ATR14_n
0.0651
CCI20
121.7
VolChg1d
72.2%
ValChg1d
76.6%
OBV
2,831,212
OBV_Chg3d
510,802
2026-01-22
종가 1,120.00
RSI14 / RSI2 / RSI7
80.0 / 78.0 / 87.2
StochRSI K / D
95.0 / 96.0
MACD / Sig / Hist
85.735 / 42.179 / 43.555
EMA20 / 60 / 120
912 / 878 / 943
ADX14 / ADX7
35.5 / 58.2
BBW
0.7303
ATR14_n
0.0654
CCI20
131.7
VolChg1d
-35.1%
ValChg1d
-34.8%
OBV
2,086,359
OBV_Chg3d
430,738
2026-01-21
종가 1,115.00
RSI14 / RSI2 / RSI7
79.8 / 74.5 / 86.9
StochRSI K / D
94.6 / 97.1
MACD / Sig / Hist
77.704 / 31.291 / 46.413
EMA20 / 60 / 120
890 / 870 / 940
ADX14 / ADX7
34.1 / 58.1
BBW
0.6879
ATR14_n
0.0652
CCI20
160.2
VolChg1d
0.3%
ValChg1d
-1.1%
OBV
1,653,738
OBV_Chg3d
1,377,877
2026-01-20
종가 1,131.00
RSI14 / RSI2 / RSI7
82.7 / 99.8 / 92.2
StochRSI K / D
100.0 / 99.5
MACD / Sig / Hist
66.831 / 19.686 / 47.145
EMA20 / 60 / 120
866 / 862 / 941
ADX14 / ADX7
32.6 / 58.0
BBW
0.6361
ATR14_n
0.0624
CCI20
224.8
VolChg1d
-51.8%
ValChg1d
-50.7%
OBV
1,545,447
OBV_Chg3d
4,982,348
2026-01-19
종가 1,105.00
RSI14 / RSI2 / RSI7
81.7 / 99.7 / 91.5
StochRSI K / D
100.0 / 99.1
MACD / Sig / Hist
50.352 / 7.898 / 42.454
EMA20 / 60 / 120
838 / 854 / 941
ADX14 / ADX7
29.8 / 53.4
BBW
0.5487
ATR14_n
0.0636
CCI20
283.2
VolChg1d
-53.0%
ValChg1d
-51.0%
OBV
-19,665,647
OBV_Chg3d
9,194,936
2026-01-16
종가 1,060.00
RSI14 / RSI2 / RSI7
79.8 / 99.5 / 90.1
StochRSI K / D
100.0 / 98.2
MACD / Sig / Hist
31.238 / -2.712 / 33.950
EMA20 / 60 / 120
810 / 844 / 930
ADX14 / ADX7
26.8 / 48.2
BBW
0.4309
ATR14_n
0.0625
CCI20
335.1
VolChg1d
-39.8%
ValChg1d
-32.8%
OBV
-20,170,700
OBV_Chg3d
8,110,163
2026-01-15
종가 950.00
RSI14 / RSI2 / RSI7
73.5 / 98.7 / 85.2
StochRSI K / D
100.0 / 96.4
MACD / Sig / Hist
10.966 / -11.200 / 22.166
EMA20 / 60 / 120
784 / 837 / 928
ADX14 / ADX7
23.8 / 42.4
BBW
0.2858
ATR14_n
0.0564
CCI20
350.5
VolChg1d
1,553.4%
ValChg1d
1,813.2%
OBV
-23,108,499
OBV_Chg3d
4,850,346
2026-01-14
종가 821.00
RSI14 / RSI2 / RSI7
59.7 / 89.8 / 70.7
StochRSI K / D
100.0 / 92.7
MACD / Sig / Hist
-3.868 / -16.741 / 12.873
EMA20 / 60 / 120
766 / 833 / 928
ADX14 / ADX7
21.2 / 36.6
BBW
0.1855
ATR14_n
0.0503
CCI20
202.8
VolChg1d
-8.4%
ValChg1d
-7.7%
OBV
-27,985,876
OBV_Chg3d
1,075,729
2026-01-13
종가 815.00
RSI14 / RSI2 / RSI7
58.8 / 87.8 / 69.5
StochRSI K / D
97.3 / 85.4
MACD / Sig / Hist
-9.612 / -19.962 / 10.350
EMA20 / 60 / 120
761 / 834 / 934
ADX14 / ADX7
21.1 / 35.8
BBW
0.1695
ATR14_n
0.0507
CCI20
220.0
VolChg1d
-70.8%
ValChg1d
-70.9%
OBV
-30,223,939
OBV_Chg3d
4,062,669
2026-01-12
종가 819.00
RSI14 / RSI2 / RSI7
59.6 / 93.9 / 71.2
StochRSI K / D
100.0 / 73.5
MACD / Sig / Hist
-16.188 / -22.545 / 6.357
EMA20 / 60 / 120
755 / 834 / 927
ADX14 / ADX7
21.2 / 35.7
BBW
0.1532
ATR14_n
0.0512
CCI20
175.4
VolChg1d
-66.4%
ValChg1d
-62.6%
OBV
-16,510,448
OBV_Chg3d
4,596,886
2026-01-09
종가 735.00
RSI14 / RSI2 / RSI7
43.9 / 77.7 / 49.4
StochRSI K / D
81.6 / 47.0
MACD / Sig / Hist
-24.756 / -24.132 / -0.624
EMA20 / 60 / 120
748 / 834 / 925
ADX14 / ADX7
21.4 / 35.4
BBW
0.1302
ATR14_n
0.0512
CCI20
-2.1
VolChg1d
1,446.6%
ValChg1d
1,552.3%
OBV
-17,350,855
OBV_Chg3d
3,160,628
2026-01-08
종가 688.00
RSI14 / RSI2 / RSI7
29.7 / 13.1 / 20.8
StochRSI K / D
7.5 / 12.4
MACD / Sig / Hist
-26.780 / -23.977 / -2.804
EMA20 / 60 / 120
749 / 837 / 929
ADX14 / ADX7
21.5 / 35.2
BBW
0.1311
ATR14_n
0.0412
CCI20
-270.3
VolChg1d
-36.4%
ValChg1d
-36.0%
OBV
-20,632,782
OBV_Chg3d
-222,260
2026-01-07
종가 684.00
RSI14 / RSI2 / RSI7
28.2 / 0.8 / 17.4
StochRSI K / D
0.0 / 17.4
MACD / Sig / Hist
-24.189 / -23.276 / -0.913
EMA20 / 60 / 120
756 / 842 / 933
ADX14 / ADX7
19.5 / 29.0
BBW
0.1066
ATR14_n
0.0413
CCI20
-323.9
VolChg1d
230.3%
ValChg1d
209.1%
OBV
-20,844,981
OBV_Chg3d
-610,640
2026-01-06
종가 731.00
RSI14 / RSI2 / RSI7
36.3 / 4.7 / 30.7
StochRSI K / D
20.7 / 34.8
MACD / Sig / Hist
-20.123 / -23.049 / 2.926
EMA20 / 60 / 120
763 / 848 / 940
ADX14 / ADX7
17.5 / 22.1
BBW
0.0734
ATR14_n
0.0353
CCI20
-181.6
VolChg1d
-42.7%
ValChg1d
-43.4%
OBV
-20,755,899
OBV_Chg3d
-277,142
2026-01-02
종가 758.00
RSI14 / RSI2 / RSI7
42.5 / 55.9 / 46.6
StochRSI K / D
65.1 / 63.3
MACD / Sig / Hist
-19.169 / -24.870 / 5.702
EMA20 / 60 / 120
770 / 856 / 949
ADX14 / ADX7
16.6 / 17.3
BBW
0.0729
ATR14_n
0.0350
CCI20
-42.0
VolChg1d
-50.1%
ValChg1d
-50.1%
OBV
-20,979,458
OBV_Chg3d
3,794
