예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
엠오티
413390
KOSDAQ
9,600.00
기준일: 2026-01-23
-850 (-8.13%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,528,658
코드
413390
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 66.9 · 강한 모멘텀 (RSI2 50, RSI7 67.6)
추세 강함 (ADX 34.9)
변동성 낮음 (~0%)
거래대금 양호 (약 146.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
66.9 / 50.0 / 67.6
RSI 66.9 · 강한 모멘텀 (RSI2 50, RSI7 67.6)
StochRSI (K/D)
55.4 / 76.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
628.29 / 366.47 / 261.81
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
8,141 / 7,496 / 7,294
단기·중기·장기 이동평균 구조
ADX14 / ADX7
34.9 / 56.7
추세 강함 (ADX 34.9)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
7.90%
일 평균 변동폭 (가격 대비 비율)
CCI20
184.2
±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.
50%
상승 비율
50%
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 | 9,600.00 | 66.91 | 49.97 | 67.58 | 55.4 | 76.7 | 628.2869 | 366.4740 | 261.8130 | 8,141.43 | 7,495.59 | 7,293.54 | 34.9 | 56.7 | 0.4979 | 0.0790 | 184.2 | -76.8% | -78.7% | 33,904,075 | 6,597,438 |
| 2026-01-22 | 10,450.00 | 79.54 | 97.89 | 88.18 | 100.0 | 98.1 | 574.0858 | 301.0207 | 273.0650 | 7,987.89 | 7,424.26 | 7,254.78 | 32.2 | 52.7 | 0.4750 | 0.0682 | 270.2 | 330.8% | 398.0% | 35,432,733 | 6,081,223 |
| 2026-01-21 | 9,040.00 | 71.15 | 89.69 | 79.14 | 100.0 | 96.1 | 410.0096 | 232.7545 | 177.2551 | 7,728.72 | 7,321.69 | 7,201.08 | 29.3 | 47.9 | 0.3571 | 0.0642 | 183.8 | -25.1% | -21.9% | 28,837,493 | 6,040,540 |
| 2026-01-20 | 8,670.00 | 67.94 | 78.96 | 74.80 | 90.3 | 92.2 | 338.1789 | 188.4265 | 149.7524 | 7,590.69 | 7,266.65 | 7,199.59 | 27.4 | 45.6 | 0.3192 | 0.0631 | 226.7 | -68.8% | -69.2% | 27,190,968 | 4,215,514 |
| 2026-01-19 | 8,780.00 | 70.10 | 93.43 | 78.99 | 100.0 | 94.2 | 279.2642 | 150.9916 | 128.2726 | 7,477.08 | 7,218.10 | 7,164.95 | 24.6 | 39.6 | 0.2936 | 0.0588 | 250.8 | 2,128.2% | 2,424.3% | 29,352,163 | 6,920,547 |
| 2026-01-16 | 7,750.00 | 58.75 | 53.88 | 61.87 | 86.1 | 88.5 | 188.7919 | 118.9072 | 69.8847 | 7,339.93 | 7,169.15 | 7,175.75 | 21.5 | 32.6 | 0.2359 | 0.0521 | 115.2 | -55.4% | -56.3% | 22,612,970 | 540,788 |
| 2026-01-15 | 7,900.00 | 61.93 | 95.86 | 68.87 | 100.0 | 90.8 | 175.4561 | 101.4360 | 74.0201 | 7,296.77 | 7,149.46 | 7,166.10 | 20.2 | 29.0 | 0.2289 | 0.0520 | 153.7 | 277.7% | 290.5% | 22,907,140 | 1,050,438 |
| 2026-01-14 | 7,640.00 | 58.30 | 87.26 | 62.58 | 87.7 | 81.6 | 140.6100 | 82.9309 | 57.6790 | 7,233.27 | 7,124.02 | 7,153.76 | 18.7 | 24.8 | 0.2095 | 0.0503 | 109.5 | -18.9% | -18.5% | 22,246,980 | 542,252 |
| 2026-01-13 | 7,600.00 | 57.73 | 84.83 | 61.55 | 85.1 | 75.4 | 120.5558 | 68.5033 | 52.0525 | 7,190.46 | 7,108.31 | 7,161.94 | 18.1 | 23.3 | 0.1992 | 0.0508 | 95.1 | 41.8% | 46.6% | 21,970,046 | 223,339 |
| 2026-01-12 | 7,350.00 | 54.05 | 62.48 | 54.94 | 68.3 | 65.8 | 97.2763 | 55.4776 | 41.7987 | 7,147.35 | 7,094.35 | 7,179.02 | 17.7 | 22.3 | 0.1889 | 0.0511 | 57.0 | 5.5% | 8.1% | 21,605,514 | -140,467 |
| 2026-01-09 | 7,170.00 | 51.21 | 20.16 | 49.60 | 55.4 | 63.2 | 91.6209 | 45.0397 | 46.5813 | 7,126.02 | 7,082.80 | 7,148.75 | 17.8 | 23.7 | 0.1857 | 0.0532 | 38.2 | -2.8% | -4.0% | 21,642,360 | -691,371 |
| 2026-01-08 | 7,260.00 | 52.72 | 28.08 | 52.25 | 62.3 | 71.0 | 101.3878 | 33.3943 | 67.9935 | 7,121.39 | 7,079.84 | 7,148.39 | 18.0 | 25.9 | 0.1853 | 0.0539 | 64.4 | -62.8% | -63.5% | 21,786,475 | -150,303 |
| 2026-01-07 | 7,390.00 | 54.90 | 39.21 | 55.97 | 72.2 | 79.8 | 103.2155 | 16.3960 | 86.8196 | 7,106.79 | 7,073.74 | 7,146.51 | 18.2 | 27.9 | 0.1839 | 0.0536 | 114.7 | 0.5% | -3.9% | 21,934,801 | 1,912,950 |
| 2026-01-06 | 7,730.00 | 61.01 | 81.33 | 66.58 | 100.0 | 87.4 | 90.8017 | -5.3221 | 96.1238 | 7,076.98 | 7,065.98 | 7,169.66 | 18.2 | 29.7 | 0.1787 | 0.0497 | 224.0 | -79.3% | -79.2% | 22,261,183 | 2,160,435 |
| 2026-01-02 | 6,850.00 | 48.07 | 33.57 | 47.58 | 41.3 | 50.9 | -24.5549 | -46.4332 | 21.8783 | 6,935.43 | 7,017.84 | 7,120.42 | 15.4 | 23.6 | 0.1249 | 0.0474 | -32.6 | -15.6% | -18.7% | 20,139,187 | 261,743 |
2026-01-23
종가 9,600.00
RSI14 / RSI2 / RSI7
66.9 / 50.0 / 67.6
StochRSI K / D
55.4 / 76.7
MACD / Sig / Hist
628.287 / 366.474 / 261.813
EMA20 / 60 / 120
8,141 / 7,496 / 7,294
ADX14 / ADX7
34.9 / 56.7
BBW
0.4979
ATR14_n
0.0790
CCI20
184.2
VolChg1d
-76.8%
ValChg1d
-78.7%
OBV
33,904,075
OBV_Chg3d
6,597,438
2026-01-22
종가 10,450.00
RSI14 / RSI2 / RSI7
79.5 / 97.9 / 88.2
StochRSI K / D
100.0 / 98.1
MACD / Sig / Hist
574.086 / 301.021 / 273.065
EMA20 / 60 / 120
7,988 / 7,424 / 7,255
ADX14 / ADX7
32.2 / 52.7
BBW
0.4750
ATR14_n
0.0682
CCI20
270.2
VolChg1d
330.8%
ValChg1d
398.0%
OBV
35,432,733
OBV_Chg3d
6,081,223
2026-01-21
종가 9,040.00
RSI14 / RSI2 / RSI7
71.2 / 89.7 / 79.1
StochRSI K / D
100.0 / 96.1
MACD / Sig / Hist
410.010 / 232.755 / 177.255
EMA20 / 60 / 120
7,729 / 7,322 / 7,201
ADX14 / ADX7
29.3 / 47.9
BBW
0.3571
ATR14_n
0.0642
CCI20
183.8
VolChg1d
-25.1%
ValChg1d
-21.9%
OBV
28,837,493
OBV_Chg3d
6,040,540
2026-01-20
종가 8,670.00
RSI14 / RSI2 / RSI7
67.9 / 79.0 / 74.8
StochRSI K / D
90.3 / 92.2
MACD / Sig / Hist
338.179 / 188.427 / 149.752
EMA20 / 60 / 120
7,591 / 7,267 / 7,200
ADX14 / ADX7
27.4 / 45.6
BBW
0.3192
ATR14_n
0.0631
CCI20
226.7
VolChg1d
-68.8%
ValChg1d
-69.2%
OBV
27,190,968
OBV_Chg3d
4,215,514
2026-01-19
종가 8,780.00
RSI14 / RSI2 / RSI7
70.1 / 93.4 / 79.0
StochRSI K / D
100.0 / 94.2
MACD / Sig / Hist
279.264 / 150.992 / 128.273
EMA20 / 60 / 120
7,477 / 7,218 / 7,165
ADX14 / ADX7
24.6 / 39.6
BBW
0.2936
ATR14_n
0.0588
CCI20
250.8
VolChg1d
2,128.2%
ValChg1d
2,424.3%
OBV
29,352,163
OBV_Chg3d
6,920,547
2026-01-16
종가 7,750.00
RSI14 / RSI2 / RSI7
58.8 / 53.9 / 61.9
StochRSI K / D
86.1 / 88.5
MACD / Sig / Hist
188.792 / 118.907 / 69.885
EMA20 / 60 / 120
7,340 / 7,169 / 7,176
ADX14 / ADX7
21.5 / 32.6
BBW
0.2359
ATR14_n
0.0521
CCI20
115.2
VolChg1d
-55.4%
ValChg1d
-56.3%
OBV
22,612,970
OBV_Chg3d
540,788
2026-01-15
종가 7,900.00
RSI14 / RSI2 / RSI7
61.9 / 95.9 / 68.9
StochRSI K / D
100.0 / 90.8
MACD / Sig / Hist
175.456 / 101.436 / 74.020
EMA20 / 60 / 120
7,297 / 7,149 / 7,166
ADX14 / ADX7
20.2 / 29.0
BBW
0.2289
ATR14_n
0.0520
CCI20
153.7
VolChg1d
277.7%
ValChg1d
290.5%
OBV
22,907,140
OBV_Chg3d
1,050,438
2026-01-14
종가 7,640.00
RSI14 / RSI2 / RSI7
58.3 / 87.3 / 62.6
StochRSI K / D
87.7 / 81.6
MACD / Sig / Hist
140.610 / 82.931 / 57.679
EMA20 / 60 / 120
7,233 / 7,124 / 7,154
ADX14 / ADX7
18.7 / 24.8
BBW
0.2095
ATR14_n
0.0503
CCI20
109.5
VolChg1d
-18.9%
ValChg1d
-18.5%
OBV
22,246,980
OBV_Chg3d
542,252
2026-01-13
종가 7,600.00
RSI14 / RSI2 / RSI7
57.7 / 84.8 / 61.6
StochRSI K / D
85.1 / 75.4
MACD / Sig / Hist
120.556 / 68.503 / 52.053
EMA20 / 60 / 120
7,190 / 7,108 / 7,162
ADX14 / ADX7
18.1 / 23.3
BBW
0.1992
ATR14_n
0.0508
CCI20
95.1
VolChg1d
41.8%
ValChg1d
46.6%
OBV
21,970,046
OBV_Chg3d
223,339
2026-01-12
종가 7,350.00
RSI14 / RSI2 / RSI7
54.1 / 62.5 / 54.9
StochRSI K / D
68.3 / 65.8
MACD / Sig / Hist
97.276 / 55.478 / 41.799
EMA20 / 60 / 120
7,147 / 7,094 / 7,179
ADX14 / ADX7
17.7 / 22.3
BBW
0.1889
ATR14_n
0.0511
CCI20
57.0
VolChg1d
5.5%
ValChg1d
8.1%
OBV
21,605,514
OBV_Chg3d
-140,467
2026-01-09
종가 7,170.00
RSI14 / RSI2 / RSI7
51.2 / 20.2 / 49.6
StochRSI K / D
55.4 / 63.2
MACD / Sig / Hist
91.621 / 45.040 / 46.581
EMA20 / 60 / 120
7,126 / 7,083 / 7,149
ADX14 / ADX7
17.8 / 23.7
BBW
0.1857
ATR14_n
0.0532
CCI20
38.2
VolChg1d
-2.8%
ValChg1d
-4.0%
OBV
21,642,360
OBV_Chg3d
-691,371
2026-01-08
종가 7,260.00
RSI14 / RSI2 / RSI7
52.7 / 28.1 / 52.3
StochRSI K / D
62.3 / 71.0
MACD / Sig / Hist
101.388 / 33.394 / 67.994
EMA20 / 60 / 120
7,121 / 7,080 / 7,148
ADX14 / ADX7
18.0 / 25.9
BBW
0.1853
ATR14_n
0.0539
CCI20
64.4
VolChg1d
-62.8%
ValChg1d
-63.5%
OBV
21,786,475
OBV_Chg3d
-150,303
2026-01-07
종가 7,390.00
RSI14 / RSI2 / RSI7
54.9 / 39.2 / 56.0
StochRSI K / D
72.2 / 79.8
MACD / Sig / Hist
103.216 / 16.396 / 86.820
EMA20 / 60 / 120
7,107 / 7,074 / 7,147
ADX14 / ADX7
18.2 / 27.9
BBW
0.1839
ATR14_n
0.0536
CCI20
114.7
VolChg1d
0.5%
ValChg1d
-3.9%
OBV
21,934,801
OBV_Chg3d
1,912,950
2026-01-06
종가 7,730.00
RSI14 / RSI2 / RSI7
61.0 / 81.3 / 66.6
StochRSI K / D
100.0 / 87.4
MACD / Sig / Hist
90.802 / -5.322 / 96.124
EMA20 / 60 / 120
7,077 / 7,066 / 7,170
ADX14 / ADX7
18.2 / 29.7
BBW
0.1787
ATR14_n
0.0497
CCI20
224.0
VolChg1d
-79.3%
ValChg1d
-79.2%
OBV
22,261,183
OBV_Chg3d
2,160,435
2026-01-02
종가 6,850.00
RSI14 / RSI2 / RSI7
48.1 / 33.6 / 47.6
StochRSI K / D
41.3 / 50.9
MACD / Sig / Hist
-24.555 / -46.433 / 21.878
EMA20 / 60 / 120
6,935 / 7,018 / 7,120
ADX14 / ADX7
15.4 / 23.6
BBW
0.1249
ATR14_n
0.0474
CCI20
-32.6
VolChg1d
-15.6%
ValChg1d
-18.7%
OBV
20,139,187
OBV_Chg3d
261,743
