예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
에이프릴바이오
397030
KOSDAQ
50,600.00
기준일: 2026-01-23
+3100 (+6.53%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
766,634
코드
397030
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 54.2 · 중립 (RSI2 85.8, RSI7 53.2)
추세 강함 (ADX 36.3)
변동성 낮음 (~0%)
거래대금 상위 (약 387.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
54.2 / 85.8 / 53.2
RSI 54.2 · 중립 (RSI2 85.8, RSI7 53.2)
StochRSI (K/D)
32.4 / 16.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
881.39 / 1,868.27 / -986.88
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
49,807 / 44,137 / 37,300
단기·중기·장기 이동평균 구조
ADX14 / ADX7
36.3 / 28.0
추세 강함 (ADX 36.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
7.22%
일 평균 변동폭 (가격 대비 비율)
CCI20
-47.7
±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.
53.7%
상승 비율
46.3%
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 | 50,600.00 | 54.15 | 85.78 | 53.24 | 32.4 | 16.7 | 881.3896 | 1,868.2714 | -986.8818 | 49,807.43 | 44,136.59 | 37,300.20 | 36.3 | 28.0 | 0.2445 | 0.0722 | -47.7 | 103.9% | 117.2% | 42,222,114 | 1,157,327 |
| 2026-01-22 | 47,500.00 | 46.00 | 6.48 | 30.88 | 0.0 | 0.9 | 893.8017 | 2,114.9918 | -1,221.1901 | 49,724.00 | 43,917.49 | 37,076.67 | 38.4 | 31.1 | 0.2587 | 0.0775 | -97.2 | -51.0% | -51.7% | 41,455,480 | 756,034 |
| 2026-01-21 | 48,250.00 | 47.91 | 19.91 | 34.28 | 2.2 | 1.9 | 1,212.2796 | 2,420.2893 | -1,208.0097 | 49,958.10 | 43,796.05 | 36,901.49 | 41.1 | 32.1 | 0.2521 | 0.0752 | -90.9 | 109.9% | 110.1% | 41,831,441 | 838,303 |
| 2026-01-20 | 48,200.00 | 47.78 | 13.96 | 33.86 | 1.5 | 1.5 | 1,524.7768 | 2,722.2923 | -1,197.5155 | 50,137.90 | 43,644.95 | 36,709.67 | 44.0 | 33.4 | 0.2451 | 0.0734 | -67.1 | 24.4% | 24.8% | 41,141,672 | -600,002 |
| 2026-01-19 | 48,050.00 | 47.40 | 3.18 | 32.76 | 0.0 | 1.6 | 1,906.5638 | 3,021.6932 | -1,115.1294 | 50,341.89 | 43,485.17 | 36,465.77 | 46.0 | 38.4 | 0.2496 | 0.0743 | -83.1 | -56.3% | -57.3% | 40,930,233 | -649,216 |
| 2026-01-16 | 49,250.00 | 50.09 | 6.38 | 36.96 | 0.0 | 3.1 | 2,381.3845 | 3,300.4733 | -919.0888 | 50,583.14 | 43,330.99 | 36,276.34 | 48.9 | 40.3 | 0.2739 | 0.0751 | -54.8 | 112.5% | 107.2% | 41,013,468 | -871,985 |
| 2026-01-15 | 50,500.00 | 53.01 | 13.39 | 41.73 | 2.0 | 6.2 | 2,830.6100 | 3,530.2455 | -699.6354 | 50,723.47 | 43,130.34 | 36,058.30 | 52.1 | 42.4 | 0.3008 | 0.0719 | -13.1 | -38.8% | -38.6% | 41,685,119 | -564,339 |
| 2026-01-14 | 50,300.00 | 52.60 | 5.03 | 40.68 | 0.0 | 10.4 | 3,235.5399 | 3,705.1543 | -469.6144 | 50,747.00 | 42,880.52 | 35,815.58 | 54.2 | 48.7 | 0.3183 | 0.0743 | 2.5 | 41.9% | 35.4% | 41,368,992 | -1,186,272 |
| 2026-01-13 | 52,700.00 | 58.27 | 11.95 | 49.94 | 0.0 | 20.8 | 3,725.6631 | 3,822.5347 | -96.8716 | 50,794.05 | 42,634.24 | 35,620.09 | 56.5 | 56.0 | 0.3461 | 0.0696 | 50.3 | 19.0% | 14.9% | 41,715,165 | -908,718 |
| 2026-01-12 | 54,600.00 | 63.28 | 26.20 | 59.05 | 18.0 | 41.6 | 4,052.6776 | 3,846.7164 | 205.9611 | 50,593.42 | 42,301.40 | 35,410.67 | 57.8 | 61.8 | 0.3763 | 0.0671 | 83.7 | 28.0% | 23.9% | 41,845,139 | -153,346 |
| 2026-01-09 | 56,400.00 | 68.46 | 60.21 | 69.33 | 60.9 | 65.3 | 4,217.6835 | 3,795.2117 | 422.4718 | 50,171.68 | 41,888.05 | 35,121.89 | 58.1 | 64.8 | 0.4054 | 0.0660 | 110.3 | -39.0% | -39.9% | 41,854,127 | 711,104 |
| 2026-01-08 | 57,300.00 | 71.17 | 89.16 | 74.92 | 83.2 | 69.6 | 4,183.6819 | 3,689.5937 | 494.0882 | 49,516.07 | 41,396.12 | 34,764.28 | 58.0 | 66.0 | 0.4234 | 0.0665 | 145.3 | -29.9% | -28.4% | 42,093,034 | 517,508 |
| 2026-01-07 | 56,100.00 | 69.68 | 84.04 | 72.38 | 71.0 | 56.0 | 3,987.7936 | 3,566.0717 | 421.7219 | 48,696.71 | 40,857.00 | 34,385.52 | 57.3 | 65.7 | 0.4210 | 0.0679 | 121.1 | 29.2% | 39.1% | 41,701,667 | 570,295 |
| 2026-01-06 | 52,100.00 | 63.94 | 25.48 | 61.10 | 23.5 | 41.1 | 3,801.9346 | 3,460.6238 | 341.3108 | 47,917.41 | 40,344.21 | 34,056.53 | 57.0 | 66.9 | 0.4014 | 0.0727 | 89.3 | -2.6% | -4.6% | 40,912,957 | -441,149 |
| 2026-01-02 | 53,000.00 | 66.91 | 46.47 | 67.06 | 49.4 | 67.0 | 3,894.2119 | 3,239.9564 | 654.2555 | 46,874.73 | 39,494.39 | 33,409.03 | 57.4 | 74.8 | 0.4119 | 0.0735 | 140.2 | -43.1% | -45.1% | 41,191,339 | 395,804 |
2026-01-23
종가 50,600.00
RSI14 / RSI2 / RSI7
54.2 / 85.8 / 53.2
StochRSI K / D
32.4 / 16.7
MACD / Sig / Hist
881.390 / 1,868.271 / -986.882
EMA20 / 60 / 120
49,807 / 44,137 / 37,300
ADX14 / ADX7
36.3 / 28.0
BBW
0.2445
ATR14_n
0.0722
CCI20
-47.7
VolChg1d
103.9%
ValChg1d
117.2%
OBV
42,222,114
OBV_Chg3d
1,157,327
2026-01-22
종가 47,500.00
RSI14 / RSI2 / RSI7
46.0 / 6.5 / 30.9
StochRSI K / D
0.0 / 0.9
MACD / Sig / Hist
893.802 / 2,114.992 / -1,221.190
EMA20 / 60 / 120
49,724 / 43,917 / 37,077
ADX14 / ADX7
38.4 / 31.1
BBW
0.2587
ATR14_n
0.0775
CCI20
-97.2
VolChg1d
-51.0%
ValChg1d
-51.7%
OBV
41,455,480
OBV_Chg3d
756,034
2026-01-21
종가 48,250.00
RSI14 / RSI2 / RSI7
47.9 / 19.9 / 34.3
StochRSI K / D
2.2 / 1.9
MACD / Sig / Hist
1,212.280 / 2,420.289 / -1,208.010
EMA20 / 60 / 120
49,958 / 43,796 / 36,901
ADX14 / ADX7
41.1 / 32.1
BBW
0.2521
ATR14_n
0.0752
CCI20
-90.9
VolChg1d
109.9%
ValChg1d
110.1%
OBV
41,831,441
OBV_Chg3d
838,303
2026-01-20
종가 48,200.00
RSI14 / RSI2 / RSI7
47.8 / 14.0 / 33.9
StochRSI K / D
1.5 / 1.5
MACD / Sig / Hist
1,524.777 / 2,722.292 / -1,197.516
EMA20 / 60 / 120
50,138 / 43,645 / 36,710
ADX14 / ADX7
44.0 / 33.4
BBW
0.2451
ATR14_n
0.0734
CCI20
-67.1
VolChg1d
24.4%
ValChg1d
24.8%
OBV
41,141,672
OBV_Chg3d
-600,002
2026-01-19
종가 48,050.00
RSI14 / RSI2 / RSI7
47.4 / 3.2 / 32.8
StochRSI K / D
0.0 / 1.6
MACD / Sig / Hist
1,906.564 / 3,021.693 / -1,115.129
EMA20 / 60 / 120
50,342 / 43,485 / 36,466
ADX14 / ADX7
46.0 / 38.4
BBW
0.2496
ATR14_n
0.0743
CCI20
-83.1
VolChg1d
-56.3%
ValChg1d
-57.3%
OBV
40,930,233
OBV_Chg3d
-649,216
2026-01-16
종가 49,250.00
RSI14 / RSI2 / RSI7
50.1 / 6.4 / 37.0
StochRSI K / D
0.0 / 3.1
MACD / Sig / Hist
2,381.385 / 3,300.473 / -919.089
EMA20 / 60 / 120
50,583 / 43,331 / 36,276
ADX14 / ADX7
48.9 / 40.3
BBW
0.2739
ATR14_n
0.0751
CCI20
-54.8
VolChg1d
112.5%
ValChg1d
107.2%
OBV
41,013,468
OBV_Chg3d
-871,985
2026-01-15
종가 50,500.00
RSI14 / RSI2 / RSI7
53.0 / 13.4 / 41.7
StochRSI K / D
2.0 / 6.2
MACD / Sig / Hist
2,830.610 / 3,530.246 / -699.635
EMA20 / 60 / 120
50,723 / 43,130 / 36,058
ADX14 / ADX7
52.1 / 42.4
BBW
0.3008
ATR14_n
0.0719
CCI20
-13.1
VolChg1d
-38.8%
ValChg1d
-38.6%
OBV
41,685,119
OBV_Chg3d
-564,339
2026-01-14
종가 50,300.00
RSI14 / RSI2 / RSI7
52.6 / 5.0 / 40.7
StochRSI K / D
0.0 / 10.4
MACD / Sig / Hist
3,235.540 / 3,705.154 / -469.614
EMA20 / 60 / 120
50,747 / 42,881 / 35,816
ADX14 / ADX7
54.2 / 48.7
BBW
0.3183
ATR14_n
0.0743
CCI20
2.5
VolChg1d
41.9%
ValChg1d
35.4%
OBV
41,368,992
OBV_Chg3d
-1,186,272
2026-01-13
종가 52,700.00
RSI14 / RSI2 / RSI7
58.3 / 12.0 / 49.9
StochRSI K / D
0.0 / 20.8
MACD / Sig / Hist
3,725.663 / 3,822.535 / -96.872
EMA20 / 60 / 120
50,794 / 42,634 / 35,620
ADX14 / ADX7
56.5 / 56.0
BBW
0.3461
ATR14_n
0.0696
CCI20
50.3
VolChg1d
19.0%
ValChg1d
14.9%
OBV
41,715,165
OBV_Chg3d
-908,718
2026-01-12
종가 54,600.00
RSI14 / RSI2 / RSI7
63.3 / 26.2 / 59.1
StochRSI K / D
18.0 / 41.6
MACD / Sig / Hist
4,052.678 / 3,846.716 / 205.961
EMA20 / 60 / 120
50,593 / 42,301 / 35,411
ADX14 / ADX7
57.8 / 61.8
BBW
0.3763
ATR14_n
0.0671
CCI20
83.7
VolChg1d
28.0%
ValChg1d
23.9%
OBV
41,845,139
OBV_Chg3d
-153,346
2026-01-09
종가 56,400.00
RSI14 / RSI2 / RSI7
68.5 / 60.2 / 69.3
StochRSI K / D
60.9 / 65.3
MACD / Sig / Hist
4,217.684 / 3,795.212 / 422.472
EMA20 / 60 / 120
50,172 / 41,888 / 35,122
ADX14 / ADX7
58.1 / 64.8
BBW
0.4054
ATR14_n
0.0660
CCI20
110.3
VolChg1d
-39.0%
ValChg1d
-39.9%
OBV
41,854,127
OBV_Chg3d
711,104
2026-01-08
종가 57,300.00
RSI14 / RSI2 / RSI7
71.2 / 89.2 / 74.9
StochRSI K / D
83.2 / 69.6
MACD / Sig / Hist
4,183.682 / 3,689.594 / 494.088
EMA20 / 60 / 120
49,516 / 41,396 / 34,764
ADX14 / ADX7
58.0 / 66.0
BBW
0.4234
ATR14_n
0.0665
CCI20
145.3
VolChg1d
-29.9%
ValChg1d
-28.4%
OBV
42,093,034
OBV_Chg3d
517,508
2026-01-07
종가 56,100.00
RSI14 / RSI2 / RSI7
69.7 / 84.0 / 72.4
StochRSI K / D
71.0 / 56.0
MACD / Sig / Hist
3,987.794 / 3,566.072 / 421.722
EMA20 / 60 / 120
48,697 / 40,857 / 34,386
ADX14 / ADX7
57.3 / 65.7
BBW
0.4210
ATR14_n
0.0679
CCI20
121.1
VolChg1d
29.2%
ValChg1d
39.1%
OBV
41,701,667
OBV_Chg3d
570,295
2026-01-06
종가 52,100.00
RSI14 / RSI2 / RSI7
63.9 / 25.5 / 61.1
StochRSI K / D
23.5 / 41.1
MACD / Sig / Hist
3,801.935 / 3,460.624 / 341.311
EMA20 / 60 / 120
47,917 / 40,344 / 34,057
ADX14 / ADX7
57.0 / 66.9
BBW
0.4014
ATR14_n
0.0727
CCI20
89.3
VolChg1d
-2.6%
ValChg1d
-4.6%
OBV
40,912,957
OBV_Chg3d
-441,149
2026-01-02
종가 53,000.00
RSI14 / RSI2 / RSI7
66.9 / 46.5 / 67.1
StochRSI K / D
49.4 / 67.0
MACD / Sig / Hist
3,894.212 / 3,239.956 / 654.256
EMA20 / 60 / 120
46,875 / 39,494 / 33,409
ADX14 / ADX7
57.4 / 74.8
BBW
0.4119
ATR14_n
0.0735
CCI20
140.2
VolChg1d
-43.1%
ValChg1d
-45.1%
OBV
41,191,339
OBV_Chg3d
395,804
