예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
세기상사
002420
KOSPI
8.55
기준일: 2026-01-23
-0 (-1.95%)
전일 종가 대비
시장
KOSPI
최근 거래량
158,105,318
코드
002420
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 22.5 · 침체 (RSI2 70.3, RSI7 17.7)
추세 약함/조정 (ADX 33.1)
변동성 낮음 (~1.8%)
거래대금 보통 (약 13.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
22.5 / 70.3 / 17.7
RSI 22.5 · 침체 (RSI2 70.3, RSI7 17.7)
StochRSI (K/D)
95.6 / 97.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-503.30 / -673.06 / 169.75
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
281 / 1,988 / 3,277
단기·중기·장기 이동평균 구조
ADX14 / ADX7
33.1 / 48.6
추세 약함/조정 (ADX 33.1)
BBW
1.76%
변동성 낮음 (~1.8%)
ATR14_n
1,359.43%
일 평균 변동폭 (가격 대비 비율)
CCI20
243.4
±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.
57.1%
상승 비율
42.9%
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 | 8.55 | 22.52 | 70.27 | 17.70 | 95.6 | 97.0 | -503.3021 | -673.0567 | 169.7546 | 281.24 | 1,987.98 | 3,277.30 | 33.1 | 48.6 | 0.1508 | 13.5943 | 243.4 | -46.0% | -47.1% | 349,601,276 | 183,413,718 |
| 2026-01-22 | 8.72 | 22.52 | 96.12 | 17.73 | 100.0 | 98.4 | -539.7710 | -715.4953 | 175.7243 | 309.94 | 2,055.08 | 3,332.23 | 33.2 | 48.8 | 0.1320 | 14.3492 | 287.5 | 500.7% | 560.6% | 507,706,594 | 286,100,836 |
| 2026-01-21 | 7.93 | 22.47 | 73.27 | 17.16 | 100.0 | 96.8 | -578.4847 | -759.4264 | 180.9417 | 341.65 | 2,124.45 | 3,388.09 | 33.4 | 49.0 | 0.1030 | 16.9847 | 32.6 | -12.1% | -10.5% | 214,925,058 | 40,134,800 |
| 2026-01-20 | 7.79 | 22.45 | 44.10 | 17.08 | 90.1 | 93.6 | -619.4057 | -804.6661 | 185.2604 | 376.78 | 2,197.08 | 3,452.78 | 33.5 | 49.0 | 0.1181 | 18.6173 | 13.3 | 18.4% | 16.4% | 166,186,139 | 23,293,800 |
| 2026-01-19 | 7.92 | 22.46 | 89.41 | 17.09 | 100.0 | 97.1 | -662.6093 | -850.9824 | 188.3732 | 415.62 | 2,271.55 | 3,512.92 | 33.6 | 49.1 | 0.1296 | 19.7182 | 42.3 | 46.8% | 50.6% | 221,607,726 | 40,524,200 |
| 2026-01-16 | 7.72 | 22.45 | 49.48 | 17.00 | 99.9 | 94.2 | -708.1217 | -898.0678 | 189.9461 | 458.54 | 2,346.50 | 3,555.48 | 33.7 | 49.1 | 0.1316 | 21.7817 | -14.9 | -16.5% | -16.0% | 174,795,211 | 42,897,056 |
| 2026-01-15 | 7.68 | 22.45 | 18.92 | 16.98 | 82.4 | 88.6 | -755.8981 | -945.5543 | 189.6562 | 505.99 | 2,425.78 | 3,615.11 | 33.9 | 49.2 | 0.1549 | 23.5775 | -3.0 | -22.4% | -23.1% | 142,898,711 | -27,178,044 |
| 2026-01-14 | 7.75 | 22.45 | 40.19 | 16.99 | 93.4 | 94.8 | -805.8793 | -992.9684 | 187.0891 | 558.44 | 2,507.75 | 3,675.74 | 34.0 | 49.2 | 0.1711 | 25.1600 | 17.6 | 28.8% | 29.0% | 181,086,511 | 77,651,656 |
| 2026-01-13 | 7.74 | 22.45 | 34.97 | 16.98 | 94.3 | 96.3 | -857.9654 | -1,039.7505 | 181.7851 | 616.41 | 2,594.53 | 3,755.41 | 34.2 | 49.2 | 0.1811 | 27.1274 | 25.2 | -42.7% | -43.7% | 131,895,338 | 97,776,600 |
| 2026-01-12 | 7.87 | 22.45 | 80.84 | 16.99 | 100.0 | 98.4 | -911.9589 | -1,085.1986 | 173.2397 | 680.48 | 2,682.73 | 3,823.49 | 34.4 | 49.3 | 0.1877 | 28.7311 | 42.2 | -3.9% | -3.5% | 170,066,281 | 175,548,300 |
| 2026-01-09 | 7.84 | 22.44 | 77.42 | 16.98 | 100.0 | 96.7 | -967.6321 | -1,128.5243 | 160.8923 | 751.29 | 2,776.96 | 3,920.31 | 34.6 | 49.3 | 0.1900 | 31.0596 | 52.6 | 75.1% | 80.4% | 103,368,445 | 61,333,900 |
| 2026-01-08 | 7.61 | 22.44 | 28.61 | 16.94 | 95.7 | 93.4 | -1,024.6008 | -1,168.7474 | 144.1466 | 829.54 | 2,870.83 | 3,986.07 | 34.8 | 49.4 | 16.9991 | 34.4561 | -35.1 | -16.8% | -16.3% | 34,055,145 | -65,774,101 |
| 2026-01-07 | 7.57 | 22.44 | 12.08 | 16.94 | 91.3 | 91.1 | -1,082.3869 | -1,204.7841 | 122.3972 | 916.06 | 2,967.89 | 4,052.93 | 35.0 | 49.4 | 11.8542 | 37.3005 | -37.0 | -17.7% | -19.6% | -5,537,955 | -16,717,001 |
| 2026-01-06 | 7.75 | 22.45 | 25.23 | 16.94 | 97.7 | 90.8 | -1,140.3809 | -1,235.3624 | 94.9815 | 1,011.69 | 3,063.93 | 4,082.62 | 35.2 | 49.5 | 9.4731 | 39.2316 | -39.2 | -34.8% | -35.4% | 42,182,968 | -39,930,001 |
| 2026-01-05 | 7.82 | 22.44 | 31.99 | 16.94 | 100.0 | 83.9 | -1,197.8649 | -1,259.1295 | 61.2647 | 1,117.37 | 3,172.46 | 4,196.63 | 35.5 | 49.6 | 7.9721 | 41.8717 | -41.7 | 25.2% | 27.2% | 99,966,104 | 110,273,637 |
2026-01-23
종가 8.55
RSI14 / RSI2 / RSI7
22.5 / 70.3 / 17.7
StochRSI K / D
95.6 / 97.0
MACD / Sig / Hist
-503.302 / -673.057 / 169.755
EMA20 / 60 / 120
281 / 1,988 / 3,277
ADX14 / ADX7
33.1 / 48.6
BBW
0.1508
ATR14_n
13.5943
CCI20
243.4
VolChg1d
-46.0%
ValChg1d
-47.1%
OBV
349,601,276
OBV_Chg3d
183,413,718
2026-01-22
종가 8.72
RSI14 / RSI2 / RSI7
22.5 / 96.1 / 17.7
StochRSI K / D
100.0 / 98.4
MACD / Sig / Hist
-539.771 / -715.495 / 175.724
EMA20 / 60 / 120
310 / 2,055 / 3,332
ADX14 / ADX7
33.2 / 48.8
BBW
0.1320
ATR14_n
14.3492
CCI20
287.5
VolChg1d
500.7%
ValChg1d
560.6%
OBV
507,706,594
OBV_Chg3d
286,100,836
2026-01-21
종가 7.93
RSI14 / RSI2 / RSI7
22.5 / 73.3 / 17.2
StochRSI K / D
100.0 / 96.8
MACD / Sig / Hist
-578.485 / -759.426 / 180.942
EMA20 / 60 / 120
342 / 2,124 / 3,388
ADX14 / ADX7
33.4 / 49.0
BBW
0.1030
ATR14_n
16.9847
CCI20
32.6
VolChg1d
-12.1%
ValChg1d
-10.5%
OBV
214,925,058
OBV_Chg3d
40,134,800
2026-01-20
종가 7.79
RSI14 / RSI2 / RSI7
22.5 / 44.1 / 17.1
StochRSI K / D
90.1 / 93.6
MACD / Sig / Hist
-619.406 / -804.666 / 185.260
EMA20 / 60 / 120
377 / 2,197 / 3,453
ADX14 / ADX7
33.5 / 49.0
BBW
0.1181
ATR14_n
18.6173
CCI20
13.3
VolChg1d
18.4%
ValChg1d
16.4%
OBV
166,186,139
OBV_Chg3d
23,293,800
2026-01-19
종가 7.92
RSI14 / RSI2 / RSI7
22.5 / 89.4 / 17.1
StochRSI K / D
100.0 / 97.1
MACD / Sig / Hist
-662.609 / -850.982 / 188.373
EMA20 / 60 / 120
416 / 2,272 / 3,513
ADX14 / ADX7
33.6 / 49.1
BBW
0.1296
ATR14_n
19.7182
CCI20
42.3
VolChg1d
46.8%
ValChg1d
50.6%
OBV
221,607,726
OBV_Chg3d
40,524,200
2026-01-16
종가 7.72
RSI14 / RSI2 / RSI7
22.5 / 49.5 / 17.0
StochRSI K / D
99.9 / 94.2
MACD / Sig / Hist
-708.122 / -898.068 / 189.946
EMA20 / 60 / 120
459 / 2,346 / 3,555
ADX14 / ADX7
33.7 / 49.1
BBW
0.1316
ATR14_n
21.7817
CCI20
-14.9
VolChg1d
-16.5%
ValChg1d
-16.0%
OBV
174,795,211
OBV_Chg3d
42,897,056
2026-01-15
종가 7.68
RSI14 / RSI2 / RSI7
22.5 / 18.9 / 17.0
StochRSI K / D
82.4 / 88.6
MACD / Sig / Hist
-755.898 / -945.554 / 189.656
EMA20 / 60 / 120
506 / 2,426 / 3,615
ADX14 / ADX7
33.9 / 49.2
BBW
0.1549
ATR14_n
23.5775
CCI20
-3.0
VolChg1d
-22.4%
ValChg1d
-23.1%
OBV
142,898,711
OBV_Chg3d
-27,178,044
2026-01-14
종가 7.75
RSI14 / RSI2 / RSI7
22.5 / 40.2 / 17.0
StochRSI K / D
93.4 / 94.8
MACD / Sig / Hist
-805.879 / -992.968 / 187.089
EMA20 / 60 / 120
558 / 2,508 / 3,676
ADX14 / ADX7
34.0 / 49.2
BBW
0.1711
ATR14_n
25.1600
CCI20
17.6
VolChg1d
28.8%
ValChg1d
29.0%
OBV
181,086,511
OBV_Chg3d
77,651,656
2026-01-13
종가 7.74
RSI14 / RSI2 / RSI7
22.5 / 35.0 / 17.0
StochRSI K / D
94.3 / 96.3
MACD / Sig / Hist
-857.965 / -1,039.751 / 181.785
EMA20 / 60 / 120
616 / 2,595 / 3,755
ADX14 / ADX7
34.2 / 49.2
BBW
0.1811
ATR14_n
27.1274
CCI20
25.2
VolChg1d
-42.7%
ValChg1d
-43.7%
OBV
131,895,338
OBV_Chg3d
97,776,600
2026-01-12
종가 7.87
RSI14 / RSI2 / RSI7
22.5 / 80.8 / 17.0
StochRSI K / D
100.0 / 98.4
MACD / Sig / Hist
-911.959 / -1,085.199 / 173.240
EMA20 / 60 / 120
680 / 2,683 / 3,823
ADX14 / ADX7
34.4 / 49.3
BBW
0.1877
ATR14_n
28.7311
CCI20
42.2
VolChg1d
-3.9%
ValChg1d
-3.5%
OBV
170,066,281
OBV_Chg3d
175,548,300
2026-01-09
종가 7.84
RSI14 / RSI2 / RSI7
22.4 / 77.4 / 17.0
StochRSI K / D
100.0 / 96.7
MACD / Sig / Hist
-967.632 / -1,128.524 / 160.892
EMA20 / 60 / 120
751 / 2,777 / 3,920
ADX14 / ADX7
34.6 / 49.3
BBW
0.1900
ATR14_n
31.0596
CCI20
52.6
VolChg1d
75.1%
ValChg1d
80.4%
OBV
103,368,445
OBV_Chg3d
61,333,900
2026-01-08
종가 7.61
RSI14 / RSI2 / RSI7
22.4 / 28.6 / 16.9
StochRSI K / D
95.7 / 93.4
MACD / Sig / Hist
-1,024.601 / -1,168.747 / 144.147
EMA20 / 60 / 120
830 / 2,871 / 3,986
ADX14 / ADX7
34.8 / 49.4
BBW
16.9991
ATR14_n
34.4561
CCI20
-35.1
VolChg1d
-16.8%
ValChg1d
-16.3%
OBV
34,055,145
OBV_Chg3d
-65,774,101
2026-01-07
종가 7.57
RSI14 / RSI2 / RSI7
22.4 / 12.1 / 16.9
StochRSI K / D
91.3 / 91.1
MACD / Sig / Hist
-1,082.387 / -1,204.784 / 122.397
EMA20 / 60 / 120
916 / 2,968 / 4,053
ADX14 / ADX7
35.0 / 49.4
BBW
11.8542
ATR14_n
37.3005
CCI20
-37.0
VolChg1d
-17.7%
ValChg1d
-19.6%
OBV
-5,537,955
OBV_Chg3d
-16,717,001
2026-01-06
종가 7.75
RSI14 / RSI2 / RSI7
22.5 / 25.2 / 16.9
StochRSI K / D
97.7 / 90.8
MACD / Sig / Hist
-1,140.381 / -1,235.362 / 94.982
EMA20 / 60 / 120
1,012 / 3,064 / 4,083
ADX14 / ADX7
35.2 / 49.5
BBW
9.4731
ATR14_n
39.2316
CCI20
-39.2
VolChg1d
-34.8%
ValChg1d
-35.4%
OBV
42,182,968
OBV_Chg3d
-39,930,001
2026-01-05
종가 7.82
RSI14 / RSI2 / RSI7
22.4 / 32.0 / 16.9
StochRSI K / D
100.0 / 83.9
MACD / Sig / Hist
-1,197.865 / -1,259.130 / 61.265
EMA20 / 60 / 120
1,117 / 3,172 / 4,197
ADX14 / ADX7
35.5 / 49.6
BBW
7.9721
ATR14_n
41.8717
CCI20
-41.7
VolChg1d
25.2%
ValChg1d
27.2%
OBV
99,966,104
OBV_Chg3d
110,273,637
