예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
세기상사
002420
KOSPI
5,900.00
기준일: 2025-12-05
-260 (-4.22%)
전일 종가 대비
시장
KOSPI
최근 거래량
279,856
코드
002420
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 55.7 · 모멘텀 양호 (RSI2 32.9, RSI7 54.7)
추세 강함 (ADX 43.6)
변동성 낮음 (~0%)
거래대금 보통 (약 16.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
55.7 / 32.9 / 54.7
RSI 55.7 · 모멘텀 양호 (RSI2 32.9, RSI7 54.7)
StochRSI (K/D)
65.3 / 73.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
228.44 / 77.01 / 151.43
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,511 / 5,387 / 5,358
단기·중기·장기 이동평균 구조
ADX14 / ADX7
43.6 / 54.7
추세 강함 (ADX 43.6)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
10.46%
일 평균 변동폭 (가격 대비 비율)
CCI20
95.2
±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.
42.9%
상승 비율
57.1%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 5,900.00 | 55.69 | 32.91 | 54.73 | 65.3 | 73.8 | 228.4438 | 77.0105 | 151.4332 | 5,511.37 | 5,387.42 | 5,357.80 | 43.6 | 54.7 | 0.4528 | 0.1046 | 95.2 | -5.3% | -9.3% | 2,340,765 | 1,871,143 |
| 2025-12-04 | 6,160.00 | 59.30 | 44.32 | 59.80 | 72.9 | 82.3 | 224.5950 | 39.1522 | 185.4427 | 5,470.46 | 5,370.05 | 5,348.69 | 42.9 | 55.3 | 0.4456 | 0.0964 | 160.0 | -87.9% | -89.3% | 2,620,621 | 4,027,842 |
| 2025-12-03 | 6,930.00 | 72.14 | 91.08 | 78.18 | 100.0 | 91.7 | 189.9416 | -7.2103 | 197.1520 | 5,397.87 | 5,344.19 | 5,362.36 | 40.8 | 51.8 | 0.4218 | 0.0836 | 267.8 | 30.4% | 49.3% | 4,543,099 | 4,111,697 |
| 2025-12-02 | 6,050.00 | 63.83 | 77.53 | 68.78 | 94.8 | 83.3 | 64.5501 | -56.4983 | 121.0484 | 5,236.60 | 5,290.44 | 5,336.01 | 38.5 | 47.6 | 0.2973 | 0.0829 | 205.0 | 786.7% | 908.3% | 2,096,573 | 149,060 |
| 2025-12-01 | 5,320.00 | 53.03 | 39.29 | 54.98 | 68.6 | 71.9 | -6.8339 | -86.7604 | 79.9265 | 5,150.98 | 5,264.69 | 5,324.01 | 36.5 | 43.7 | 0.2490 | 0.0799 | 97.1 | -86.0% | -87.2% | 219,730 | -1,578,093 |
| 2025-11-28 | 5,790.00 | 64.55 | 86.89 | 72.71 | 96.6 | 75.1 | -23.5193 | -106.7421 | 83.2228 | 5,133.18 | 5,262.81 | 5,324.08 | 35.0 | 40.9 | 0.2457 | 0.0720 | 394.1 | 912.8% | 904.2% | 431,402 | -1,366,421 |
| 2025-11-27 | 5,840.00 | 65.97 | 92.88 | 74.92 | 100.0 | 53.6 | -92.3283 | -127.5477 | 35.2194 | 5,064.05 | 5,244.94 | 5,316.25 | 32.4 | 34.8 | 0.2140 | 0.0504 | 153.1 | 2,876.5% | 3,767.2% | 1,947,513 | 104,415 |
| 2025-11-26 | 4,495.00 | 24.73 | 3.15 | 16.77 | 0.0 | 7.2 | -183.9016 | -136.3526 | -47.5490 | 4,982.37 | 5,224.77 | 5,307.45 | 31.5 | 31.7 | 0.1602 | 0.0476 | -251.3 | -88.9% | -88.9% | 1,797,823 | -51,779 |
| 2025-11-25 | 4,495.00 | 24.73 | 3.15 | 16.77 | 0.0 | 14.3 | -161.1620 | -124.4654 | -36.6967 | 5,033.67 | 5,249.51 | 5,321.10 | 32.3 | 27.3 | 0.1420 | 0.0495 | -269.2 | 596.1% | 546.5% | 1,797,823 | -59,912 |
| 2025-11-24 | 4,840.00 | 33.79 | 16.39 | 29.78 | 9.1 | 28.7 | -129.7939 | -115.2912 | -14.5027 | 5,090.37 | 5,275.08 | 5,334.99 | 33.1 | 22.3 | 0.1166 | 0.0421 | -145.6 | -20.0% | -21.5% | 1,843,098 | -4,413 |
| 2025-11-21 | 4,930.00 | 37.08 | 36.32 | 36.03 | 49.5 | 48.2 | -122.9961 | -111.6655 | -11.3306 | 5,116.72 | 5,289.83 | 5,343.31 | 34.1 | 25.2 | 0.1217 | 0.0427 | -112.0 | -20.5% | -21.3% | 1,849,602 | -6,934 |
| 2025-11-20 | 4,980.00 | 39.04 | 54.85 | 40.03 | 74.0 | 47.0 | -121.6942 | -108.8329 | -12.8613 | 5,136.38 | 5,302.03 | 5,350.25 | 34.7 | 26.3 | 0.1293 | 0.0424 | -98.5 | 13.3% | 15.4% | 1,857,735 | 6,857 |
| 2025-11-19 | 4,890.00 | 33.13 | 16.51 | 27.63 | 0.0 | 19.9 | -123.3534 | -105.6176 | -17.7358 | 5,152.84 | 5,312.95 | 5,356.48 | 34.8 | 24.4 | 0.1376 | 0.0434 | -102.3 | 59.5% | 54.5% | 1,847,511 | -5,879 |
| 2025-11-18 | 5,050.00 | 39.44 | 67.38 | 40.33 | 63.3 | 39.8 | -114.5132 | -101.1836 | -13.3296 | 5,180.51 | 5,327.28 | 5,364.32 | 34.9 | 22.2 | 0.1336 | 0.0401 | -96.8 | 125.2% | 128.2% | 1,856,536 | -994 |
| 2025-11-17 | 4,985.00 | 34.75 | 12.79 | 28.96 | 11.0 | 16.3 | -117.8552 | -97.8512 | -20.0040 | 5,194.24 | 5,336.68 | 5,369.60 | 35.8 | 23.8 | 0.1348 | 0.0414 | -115.1 | -39.3% | -39.5% | 1,850,878 | -5,389 |
2025-12-05
종가 5,900.00
RSI14 / RSI2 / RSI7
55.7 / 32.9 / 54.7
StochRSI K / D
65.3 / 73.8
MACD / Sig / Hist
228.444 / 77.011 / 151.433
EMA20 / 60 / 120
5,511 / 5,387 / 5,358
ADX14 / ADX7
43.6 / 54.7
BBW
0.4528
ATR14_n
0.1046
CCI20
95.2
VolChg1d
-5.3%
ValChg1d
-9.3%
OBV
2,340,765
OBV_Chg3d
1,871,143
2025-12-04
종가 6,160.00
RSI14 / RSI2 / RSI7
59.3 / 44.3 / 59.8
StochRSI K / D
72.9 / 82.3
MACD / Sig / Hist
224.595 / 39.152 / 185.443
EMA20 / 60 / 120
5,470 / 5,370 / 5,349
ADX14 / ADX7
42.9 / 55.3
BBW
0.4456
ATR14_n
0.0964
CCI20
160.0
VolChg1d
-87.9%
ValChg1d
-89.3%
OBV
2,620,621
OBV_Chg3d
4,027,842
2025-12-03
종가 6,930.00
RSI14 / RSI2 / RSI7
72.1 / 91.1 / 78.2
StochRSI K / D
100.0 / 91.7
MACD / Sig / Hist
189.942 / -7.210 / 197.152
EMA20 / 60 / 120
5,398 / 5,344 / 5,362
ADX14 / ADX7
40.8 / 51.8
BBW
0.4218
ATR14_n
0.0836
CCI20
267.8
VolChg1d
30.4%
ValChg1d
49.3%
OBV
4,543,099
OBV_Chg3d
4,111,697
2025-12-02
종가 6,050.00
RSI14 / RSI2 / RSI7
63.8 / 77.5 / 68.8
StochRSI K / D
94.8 / 83.3
MACD / Sig / Hist
64.550 / -56.498 / 121.048
EMA20 / 60 / 120
5,237 / 5,290 / 5,336
ADX14 / ADX7
38.5 / 47.6
BBW
0.2973
ATR14_n
0.0829
CCI20
205.0
VolChg1d
786.7%
ValChg1d
908.3%
OBV
2,096,573
OBV_Chg3d
149,060
2025-12-01
종가 5,320.00
RSI14 / RSI2 / RSI7
53.0 / 39.3 / 55.0
StochRSI K / D
68.6 / 71.9
MACD / Sig / Hist
-6.834 / -86.760 / 79.927
EMA20 / 60 / 120
5,151 / 5,265 / 5,324
ADX14 / ADX7
36.5 / 43.7
BBW
0.2490
ATR14_n
0.0799
CCI20
97.1
VolChg1d
-86.0%
ValChg1d
-87.2%
OBV
219,730
OBV_Chg3d
-1,578,093
2025-11-28
종가 5,790.00
RSI14 / RSI2 / RSI7
64.6 / 86.9 / 72.7
StochRSI K / D
96.6 / 75.1
MACD / Sig / Hist
-23.519 / -106.742 / 83.223
EMA20 / 60 / 120
5,133 / 5,263 / 5,324
ADX14 / ADX7
35.0 / 40.9
BBW
0.2457
ATR14_n
0.0720
CCI20
394.1
VolChg1d
912.8%
ValChg1d
904.2%
OBV
431,402
OBV_Chg3d
-1,366,421
2025-11-27
종가 5,840.00
RSI14 / RSI2 / RSI7
66.0 / 92.9 / 74.9
StochRSI K / D
100.0 / 53.6
MACD / Sig / Hist
-92.328 / -127.548 / 35.219
EMA20 / 60 / 120
5,064 / 5,245 / 5,316
ADX14 / ADX7
32.4 / 34.8
BBW
0.2140
ATR14_n
0.0504
CCI20
153.1
VolChg1d
2,876.5%
ValChg1d
3,767.2%
OBV
1,947,513
OBV_Chg3d
104,415
2025-11-26
종가 4,495.00
RSI14 / RSI2 / RSI7
24.7 / 3.2 / 16.8
StochRSI K / D
0.0 / 7.2
MACD / Sig / Hist
-183.902 / -136.353 / -47.549
EMA20 / 60 / 120
4,982 / 5,225 / 5,307
ADX14 / ADX7
31.5 / 31.7
BBW
0.1602
ATR14_n
0.0476
CCI20
-251.3
VolChg1d
-88.9%
ValChg1d
-88.9%
OBV
1,797,823
OBV_Chg3d
-51,779
2025-11-25
종가 4,495.00
RSI14 / RSI2 / RSI7
24.7 / 3.2 / 16.8
StochRSI K / D
0.0 / 14.3
MACD / Sig / Hist
-161.162 / -124.465 / -36.697
EMA20 / 60 / 120
5,034 / 5,250 / 5,321
ADX14 / ADX7
32.3 / 27.3
BBW
0.1420
ATR14_n
0.0495
CCI20
-269.2
VolChg1d
596.1%
ValChg1d
546.5%
OBV
1,797,823
OBV_Chg3d
-59,912
2025-11-24
종가 4,840.00
RSI14 / RSI2 / RSI7
33.8 / 16.4 / 29.8
StochRSI K / D
9.1 / 28.7
MACD / Sig / Hist
-129.794 / -115.291 / -14.503
EMA20 / 60 / 120
5,090 / 5,275 / 5,335
ADX14 / ADX7
33.1 / 22.3
BBW
0.1166
ATR14_n
0.0421
CCI20
-145.6
VolChg1d
-20.0%
ValChg1d
-21.5%
OBV
1,843,098
OBV_Chg3d
-4,413
2025-11-21
종가 4,930.00
RSI14 / RSI2 / RSI7
37.1 / 36.3 / 36.0
StochRSI K / D
49.5 / 48.2
MACD / Sig / Hist
-122.996 / -111.666 / -11.331
EMA20 / 60 / 120
5,117 / 5,290 / 5,343
ADX14 / ADX7
34.1 / 25.2
BBW
0.1217
ATR14_n
0.0427
CCI20
-112.0
VolChg1d
-20.5%
ValChg1d
-21.3%
OBV
1,849,602
OBV_Chg3d
-6,934
2025-11-20
종가 4,980.00
RSI14 / RSI2 / RSI7
39.0 / 54.9 / 40.0
StochRSI K / D
74.0 / 47.0
MACD / Sig / Hist
-121.694 / -108.833 / -12.861
EMA20 / 60 / 120
5,136 / 5,302 / 5,350
ADX14 / ADX7
34.7 / 26.3
BBW
0.1293
ATR14_n
0.0424
CCI20
-98.5
VolChg1d
13.3%
ValChg1d
15.4%
OBV
1,857,735
OBV_Chg3d
6,857
2025-11-19
종가 4,890.00
RSI14 / RSI2 / RSI7
33.1 / 16.5 / 27.6
StochRSI K / D
0.0 / 19.9
MACD / Sig / Hist
-123.353 / -105.618 / -17.736
EMA20 / 60 / 120
5,153 / 5,313 / 5,356
ADX14 / ADX7
34.8 / 24.4
BBW
0.1376
ATR14_n
0.0434
CCI20
-102.3
VolChg1d
59.5%
ValChg1d
54.5%
OBV
1,847,511
OBV_Chg3d
-5,879
2025-11-18
종가 5,050.00
RSI14 / RSI2 / RSI7
39.4 / 67.4 / 40.3
StochRSI K / D
63.3 / 39.8
MACD / Sig / Hist
-114.513 / -101.184 / -13.330
EMA20 / 60 / 120
5,181 / 5,327 / 5,364
ADX14 / ADX7
34.9 / 22.2
BBW
0.1336
ATR14_n
0.0401
CCI20
-96.8
VolChg1d
125.2%
ValChg1d
128.2%
OBV
1,856,536
OBV_Chg3d
-994
2025-11-17
종가 4,985.00
RSI14 / RSI2 / RSI7
34.8 / 12.8 / 29.0
StochRSI K / D
11.0 / 16.3
MACD / Sig / Hist
-117.855 / -97.851 / -20.004
EMA20 / 60 / 120
5,194 / 5,337 / 5,370
ADX14 / ADX7
35.8 / 23.8
BBW
0.1348
ATR14_n
0.0414
CCI20
-115.1
VolChg1d
-39.3%
ValChg1d
-39.5%
OBV
1,850,878
OBV_Chg3d
-5,389
