예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
삼일씨엔에스
004440
KOSPI
4,745.00
기준일: 2025-12-05
+705 (+17.45%)
전일 종가 대비
시장
KOSPI
최근 거래량
2,263,228
코드
004440
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 66.9 · 강한 모멘텀 (RSI2 97.8, RSI7 80.7)
추세 약함/조정 (ADX 14.8)
변동성 낮음 (~0%)
거래대금 양호 (약 107.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
66.9 / 97.8 / 80.7
RSI 66.9 · 강한 모멘텀 (RSI2 97.8, RSI7 80.7)
StochRSI (K/D)
100.0 / 51.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-73.85 / -106.97 / 33.12
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,288 / 4,501 / 4,604
단기·중기·장기 이동평균 구조
ADX14 / ADX7
14.8 / 25.1
추세 약함/조정 (ADX 14.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.90%
일 평균 변동폭 (가격 대비 비율)
CCI20
180.3
±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.
25%
상승 비율
62.5%
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 | 4,745.00 | 66.90 | 97.76 | 80.74 | 100.0 | 51.9 | -73.8461 | -106.9691 | 33.1230 | 4,288.05 | 4,500.88 | 4,604.36 | 14.8 | 25.1 | 0.1647 | 0.0490 | 180.3 | 38,104.4% | 44,771.2% | 2,486,801 | 2,251,799 |
| 2025-12-04 | 4,040.00 | 28.84 | 25.83 | 20.88 | 5.7 | 3.7 | -130.0366 | -115.2499 | -14.7867 | 4,239.95 | 4,492.60 | 4,602.00 | 11.8 | 17.1 | 0.1325 | 0.0395 | -125.8 | -65.9% | -65.8% | 223,573 | -28,482 |
| 2025-12-03 | 4,030.00 | 27.75 | 3.99 | 17.77 | 0.0 | 1.8 | -128.0777 | -111.5457 | -16.5320 | 4,261.00 | 4,505.08 | 4,578.96 | 12.4 | 17.5 | 0.1243 | 0.0414 | -156.1 | 1.8% | 0.9% | 19,532,393 | -44,767 |
| 2025-12-02 | 4,065.00 | 29.21 | 8.23 | 20.15 | 0.0 | 3.7 | -122.7024 | -107.4127 | -15.2897 | 4,285.31 | 4,521.18 | 4,588.18 | 12.7 | 16.7 | 0.1136 | 0.0428 | -160.8 | 64.6% | 63.4% | 19,549,746 | -23,279 |
| 2025-12-01 | 4,095.00 | 30.49 | 15.13 | 22.34 | 4.4 | 7.4 | -117.6204 | -103.5903 | -14.0301 | 4,308.50 | 4,536.65 | 4,596.98 | 13.3 | 16.4 | 0.1028 | 0.0442 | -163.6 | 150.6% | 149.1% | 19,566,799 | -15,831 |
| 2025-11-28 | 4,120.00 | 31.55 | 23.24 | 24.22 | 10.5 | 10.3 | -112.4776 | -100.0828 | -12.3948 | 4,330.98 | 4,551.62 | 4,605.41 | 14.2 | 17.6 | 0.0926 | 0.0460 | -166.1 | -57.0% | -56.7% | 19,577,160 | -422 |
| 2025-11-27 | 4,100.00 | 29.73 | 2.28 | 19.58 | 0.0 | 10.2 | -106.8229 | -96.9841 | -9.8388 | 4,353.18 | 4,566.25 | 4,613.57 | 15.1 | 20.3 | 0.0871 | 0.0487 | -166.2 | 90.3% | 84.9% | 19,573,025 | -16,300 |
| 2025-11-26 | 4,220.00 | 34.92 | 12.62 | 28.60 | 13.1 | 20.3 | -96.0153 | -94.5244 | -1.4910 | 4,379.83 | 4,582.06 | 4,622.20 | 16.0 | 23.6 | 0.0736 | 0.0479 | -133.7 | -57.0% | -57.0% | 19,582,630 | -14,420 |
| 2025-11-25 | 4,215.00 | 34.48 | 3.52 | 27.40 | 9.9 | 27.6 | -93.0426 | -94.1516 | 1.1091 | 4,396.66 | 4,594.33 | 4,628.96 | 16.4 | 24.9 | 0.0780 | 0.0504 | -125.3 | 52.0% | 50.1% | 19,577,582 | -30,916 |
| 2025-11-24 | 4,270.00 | 37.05 | 8.25 | 32.53 | 28.2 | 45.3 | -87.3858 | -94.4289 | 7.0431 | 4,415.78 | 4,607.19 | 4,635.92 | 16.8 | 26.4 | 0.0790 | 0.0501 | -5.9 | -32.5% | -33.0% | 19,589,325 | -15,079 |
| 2025-11-21 | 4,300.00 | 38.51 | 13.00 | 35.65 | 51.6 | 62.3 | -84.4946 | -96.1897 | 11.6951 | 4,431.13 | 4,618.62 | 4,642.07 | 16.8 | 26.5 | 0.0844 | 0.0460 | -90.9 | 179.6% | 174.8% | 19,597,050 | -7,354 |
| 2025-11-20 | 4,375.00 | 42.37 | 46.49 | 44.88 | 73.4 | 72.9 | -82.6299 | -99.1134 | 16.4835 | 4,444.93 | 4,629.42 | 4,647.82 | 17.9 | 29.7 | 0.0932 | 0.0447 | -6.3 | 38.5% | 39.1% | 19,608,498 | -8,022 |
| 2025-11-19 | 4,355.00 | 40.91 | 18.49 | 41.42 | 65.1 | 72.5 | -86.6844 | -103.2343 | 16.5499 | 4,452.29 | 4,638.04 | 4,652.40 | 18.1 | 29.8 | 0.1086 | 0.0459 | -81.4 | -75.6% | -75.6% | 19,604,404 | -2,165 |
| 2025-11-18 | 4,355.00 | 40.91 | 18.49 | 41.42 | 65.1 | 79.9 | -88.5622 | -107.3718 | 18.8096 | 4,462.53 | 4,647.64 | 4,657.40 | 19.2 | 33.8 | 0.1218 | 0.0470 | -49.8 | 21.8% | 18.5% | 19,604,404 | -12,121 |
| 2025-11-17 | 4,475.00 | 47.12 | 85.88 | 57.31 | 100.0 | 94.7 | -89.6707 | -112.0742 | 22.4034 | 4,473.85 | 4,657.56 | 4,662.49 | 19.8 | 35.7 | 0.1319 | 0.0461 | -13.0 | -0.1% | 0.6% | 19,616,520 | 7,340 |
2025-12-05
종가 4,745.00
RSI14 / RSI2 / RSI7
66.9 / 97.8 / 80.7
StochRSI K / D
100.0 / 51.9
MACD / Sig / Hist
-73.846 / -106.969 / 33.123
EMA20 / 60 / 120
4,288 / 4,501 / 4,604
ADX14 / ADX7
14.8 / 25.1
BBW
0.1647
ATR14_n
0.0490
CCI20
180.3
VolChg1d
38,104.4%
ValChg1d
44,771.2%
OBV
2,486,801
OBV_Chg3d
2,251,799
2025-12-04
종가 4,040.00
RSI14 / RSI2 / RSI7
28.8 / 25.8 / 20.9
StochRSI K / D
5.7 / 3.7
MACD / Sig / Hist
-130.037 / -115.250 / -14.787
EMA20 / 60 / 120
4,240 / 4,493 / 4,602
ADX14 / ADX7
11.8 / 17.1
BBW
0.1325
ATR14_n
0.0395
CCI20
-125.8
VolChg1d
-65.9%
ValChg1d
-65.8%
OBV
223,573
OBV_Chg3d
-28,482
2025-12-03
종가 4,030.00
RSI14 / RSI2 / RSI7
27.8 / 4.0 / 17.8
StochRSI K / D
0.0 / 1.8
MACD / Sig / Hist
-128.078 / -111.546 / -16.532
EMA20 / 60 / 120
4,261 / 4,505 / 4,579
ADX14 / ADX7
12.4 / 17.5
BBW
0.1243
ATR14_n
0.0414
CCI20
-156.1
VolChg1d
1.8%
ValChg1d
0.9%
OBV
19,532,393
OBV_Chg3d
-44,767
2025-12-02
종가 4,065.00
RSI14 / RSI2 / RSI7
29.2 / 8.2 / 20.2
StochRSI K / D
0.0 / 3.7
MACD / Sig / Hist
-122.702 / -107.413 / -15.290
EMA20 / 60 / 120
4,285 / 4,521 / 4,588
ADX14 / ADX7
12.7 / 16.7
BBW
0.1136
ATR14_n
0.0428
CCI20
-160.8
VolChg1d
64.6%
ValChg1d
63.4%
OBV
19,549,746
OBV_Chg3d
-23,279
2025-12-01
종가 4,095.00
RSI14 / RSI2 / RSI7
30.5 / 15.1 / 22.3
StochRSI K / D
4.4 / 7.4
MACD / Sig / Hist
-117.620 / -103.590 / -14.030
EMA20 / 60 / 120
4,309 / 4,537 / 4,597
ADX14 / ADX7
13.3 / 16.4
BBW
0.1028
ATR14_n
0.0442
CCI20
-163.6
VolChg1d
150.6%
ValChg1d
149.1%
OBV
19,566,799
OBV_Chg3d
-15,831
2025-11-28
종가 4,120.00
RSI14 / RSI2 / RSI7
31.6 / 23.2 / 24.2
StochRSI K / D
10.5 / 10.3
MACD / Sig / Hist
-112.478 / -100.083 / -12.395
EMA20 / 60 / 120
4,331 / 4,552 / 4,605
ADX14 / ADX7
14.2 / 17.6
BBW
0.0926
ATR14_n
0.0460
CCI20
-166.1
VolChg1d
-57.0%
ValChg1d
-56.7%
OBV
19,577,160
OBV_Chg3d
-422
2025-11-27
종가 4,100.00
RSI14 / RSI2 / RSI7
29.7 / 2.3 / 19.6
StochRSI K / D
0.0 / 10.2
MACD / Sig / Hist
-106.823 / -96.984 / -9.839
EMA20 / 60 / 120
4,353 / 4,566 / 4,614
ADX14 / ADX7
15.1 / 20.3
BBW
0.0871
ATR14_n
0.0487
CCI20
-166.2
VolChg1d
90.3%
ValChg1d
84.9%
OBV
19,573,025
OBV_Chg3d
-16,300
2025-11-26
종가 4,220.00
RSI14 / RSI2 / RSI7
34.9 / 12.6 / 28.6
StochRSI K / D
13.1 / 20.3
MACD / Sig / Hist
-96.015 / -94.524 / -1.491
EMA20 / 60 / 120
4,380 / 4,582 / 4,622
ADX14 / ADX7
16.0 / 23.6
BBW
0.0736
ATR14_n
0.0479
CCI20
-133.7
VolChg1d
-57.0%
ValChg1d
-57.0%
OBV
19,582,630
OBV_Chg3d
-14,420
2025-11-25
종가 4,215.00
RSI14 / RSI2 / RSI7
34.5 / 3.5 / 27.4
StochRSI K / D
9.9 / 27.6
MACD / Sig / Hist
-93.043 / -94.152 / 1.109
EMA20 / 60 / 120
4,397 / 4,594 / 4,629
ADX14 / ADX7
16.4 / 24.9
BBW
0.0780
ATR14_n
0.0504
CCI20
-125.3
VolChg1d
52.0%
ValChg1d
50.1%
OBV
19,577,582
OBV_Chg3d
-30,916
2025-11-24
종가 4,270.00
RSI14 / RSI2 / RSI7
37.1 / 8.3 / 32.5
StochRSI K / D
28.2 / 45.3
MACD / Sig / Hist
-87.386 / -94.429 / 7.043
EMA20 / 60 / 120
4,416 / 4,607 / 4,636
ADX14 / ADX7
16.8 / 26.4
BBW
0.0790
ATR14_n
0.0501
CCI20
-5.9
VolChg1d
-32.5%
ValChg1d
-33.0%
OBV
19,589,325
OBV_Chg3d
-15,079
2025-11-21
종가 4,300.00
RSI14 / RSI2 / RSI7
38.5 / 13.0 / 35.7
StochRSI K / D
51.6 / 62.3
MACD / Sig / Hist
-84.495 / -96.190 / 11.695
EMA20 / 60 / 120
4,431 / 4,619 / 4,642
ADX14 / ADX7
16.8 / 26.5
BBW
0.0844
ATR14_n
0.0460
CCI20
-90.9
VolChg1d
179.6%
ValChg1d
174.8%
OBV
19,597,050
OBV_Chg3d
-7,354
2025-11-20
종가 4,375.00
RSI14 / RSI2 / RSI7
42.4 / 46.5 / 44.9
StochRSI K / D
73.4 / 72.9
MACD / Sig / Hist
-82.630 / -99.113 / 16.484
EMA20 / 60 / 120
4,445 / 4,629 / 4,648
ADX14 / ADX7
17.9 / 29.7
BBW
0.0932
ATR14_n
0.0447
CCI20
-6.3
VolChg1d
38.5%
ValChg1d
39.1%
OBV
19,608,498
OBV_Chg3d
-8,022
2025-11-19
종가 4,355.00
RSI14 / RSI2 / RSI7
40.9 / 18.5 / 41.4
StochRSI K / D
65.1 / 72.5
MACD / Sig / Hist
-86.684 / -103.234 / 16.550
EMA20 / 60 / 120
4,452 / 4,638 / 4,652
ADX14 / ADX7
18.1 / 29.8
BBW
0.1086
ATR14_n
0.0459
CCI20
-81.4
VolChg1d
-75.6%
ValChg1d
-75.6%
OBV
19,604,404
OBV_Chg3d
-2,165
2025-11-18
종가 4,355.00
RSI14 / RSI2 / RSI7
40.9 / 18.5 / 41.4
StochRSI K / D
65.1 / 79.9
MACD / Sig / Hist
-88.562 / -107.372 / 18.810
EMA20 / 60 / 120
4,463 / 4,648 / 4,657
ADX14 / ADX7
19.2 / 33.8
BBW
0.1218
ATR14_n
0.0470
CCI20
-49.8
VolChg1d
21.8%
ValChg1d
18.5%
OBV
19,604,404
OBV_Chg3d
-12,121
2025-11-17
종가 4,475.00
RSI14 / RSI2 / RSI7
47.1 / 85.9 / 57.3
StochRSI K / D
100.0 / 94.7
MACD / Sig / Hist
-89.671 / -112.074 / 22.403
EMA20 / 60 / 120
4,474 / 4,658 / 4,662
ADX14 / ADX7
19.8 / 35.7
BBW
0.1319
ATR14_n
0.0461
CCI20
-13.0
VolChg1d
-0.1%
ValChg1d
0.6%
OBV
19,616,520
OBV_Chg3d
7,340
