예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
포스코엠텍
009520
KOSDAQ
16,210.00
기준일: 2025-12-05
+200 (+1.25%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
304,527
코드
009520
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 57.9 · 모멘텀 양호 (RSI2 70, RSI7 63)
추세 강함 (ADX 25.7)
변동성 낮음 (~0%)
거래대금 보통 (약 49.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
57.9 / 70.0 / 63.0
RSI 57.9 · 모멘텀 양호 (RSI2 70, RSI7 63)
StochRSI (K/D)
88.8 / 85.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
220.68 / 145.43 / 75.24
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
15,649 / 14,980 / 14,114
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.7 / 26.0
추세 강함 (ADX 25.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.84%
일 평균 변동폭 (가격 대비 비율)
CCI20
92.9
±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.
33.3%
상승 비율
66.7%
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 | 16,210.00 | 57.85 | 69.99 | 62.95 | 88.8 | 85.4 | 220.6751 | 145.4320 | 75.2431 | 15,648.89 | 14,980.11 | 14,113.50 | 25.7 | 26.0 | 0.1287 | 0.0384 | 92.9 | 11.2% | 12.6% | 34,817,136 | -238,323 |
| 2025-12-04 | 16,010.00 | 55.92 | 40.98 | 58.90 | 78.0 | 82.1 | 194.6148 | 126.6212 | 67.9936 | 15,589.83 | 14,938.42 | 14,078.27 | 25.7 | 25.4 | 0.1318 | 0.0398 | 88.1 | 1.8% | 0.9% | 34,512,609 | -78,928 |
| 2025-12-03 | 16,160.00 | 57.76 | 64.29 | 63.36 | 88.3 | 86.1 | 178.8575 | 109.5821 | 69.2754 | 15,545.60 | 14,917.19 | 14,278.37 | 25.9 | 25.2 | 0.1303 | 0.0407 | 127.9 | -42.0% | -42.6% | 900,533 | |
| 2025-12-02 | 16,330.00 | 59.84 | 94.86 | 68.39 | 100.0 | 84.0 | 140.9039 | 92.2633 | 48.6406 | 15,480.93 | 14,875.06 | 14,246.74 | 25.6 | 22.6 | 0.1250 | 0.0420 | 145.9 | -34.3% | -33.0% | 1,366,589 | |
| 2025-12-01 | 16,030.00 | 57.32 | 91.15 | 64.07 | 86.7 | 67.9 | 73.1027 | 80.1031 | -7.0004 | 15,391.55 | 14,825.74 | 14,211.73 | 25.4 | 19.5 | 0.1170 | 0.0434 | 106.3 | 258.1% | 271.1% | 697,774 | |
| 2025-11-28 | 15,470.00 | 52.13 | 72.78 | 54.04 | 57.2 | 49.1 | 16.0459 | 81.8532 | -65.8073 | 15,324.34 | 14,784.91 | 14,181.17 | 25.1 | 16.1 | 0.1211 | 0.0441 | -4.3 | -3.8% | -2.8% | 329,505 | |
| 2025-11-27 | 15,300.00 | 50.43 | 60.28 | 50.44 | 47.5 | 41.1 | 0.0054 | 98.3050 | -98.2996 | 15,309.01 | 14,761.69 | 14,159.51 | 25.8 | 16.7 | 0.1213 | 0.0466 | -11.6 | -39.3% | -40.1% | 304,345 | |
| 2025-11-26 | 15,510.00 | 52.57 | 84.16 | 55.00 | 59.7 | 34.7 | -3.1590 | 122.8799 | -126.0390 | 15,309.96 | 14,743.44 | 14,140.34 | 26.6 | 17.4 | 0.1214 | 0.0476 | -27.8 | 96.3% | 106.8% | 316,502 | |
| 2025-11-25 | 14,720.00 | 44.32 | 37.84 | 36.47 | 12.8 | 9.7 | -28.5339 | 154.3897 | -182.9236 | 15,288.90 | 14,717.46 | 14,117.32 | 27.5 | 18.8 | 0.1303 | 0.0494 | -142.6 | -10.8% | -9.7% | -271,243 | |
| 2025-11-24 | 14,530.00 | 42.07 | 4.14 | 30.57 | 0.0 | 6.6 | 19.9299 | 200.1206 | -180.1906 | 15,348.79 | 14,717.37 | 14,107.19 | 29.3 | 18.5 | 0.1343 | 0.0516 | -159.0 | -23.0% | -25.1% | -135,679 | |
| 2025-11-21 | 14,930.00 | 45.68 | 9.64 | 36.72 | 0.0 | 13.2 | 100.8430 | 245.1682 | -144.3253 | 15,434.98 | 14,723.72 | 14,100.09 | 31.4 | 18.1 | 0.1318 | 0.0512 | -117.6 | -18.6% | -21.1% | 463,707 | |
| 2025-11-20 | 15,410.00 | 50.51 | 47.64 | 46.30 | 27.7 | 26.3 | 161.9234 | 281.2495 | -119.3262 | 15,488.13 | 14,716.73 | 14,086.14 | 33.0 | 19.6 | 0.1388 | 0.0507 | -46.8 | -24.4% | -24.4% | -301,001 | |
| 2025-11-19 | 15,400.00 | 50.41 | 45.40 | 46.05 | 27.0 | 25.0 | 188.6562 | 311.0811 | -122.4249 | 15,496.36 | 14,693.23 | 14,063.89 | 33.8 | 20.4 | 0.1404 | 0.0527 | -81.6 | -59.9% | -59.6% | -392,974 | |
| 2025-11-18 | 15,250.00 | 48.95 | 19.58 | 42.59 | 16.8 | 23.0 | 221.0510 | 341.6873 | -120.6363 | 15,506.50 | 14,669.27 | 14,041.43 | 34.8 | 21.9 | 0.1395 | 0.0533 | -43.4 | 371.1% | 362.6% | -1,333,788 | |
| 2025-11-17 | 15,530.00 | 51.58 | 35.05 | 47.45 | 27.1 | 29.2 | 274.4561 | 371.8464 | -97.3903 | 15,533.50 | 14,649.59 | 14,021.12 | 35.5 | 22.0 | 0.1414 | 0.0499 | -58.6 | -59.7% | -59.4% | 229,597 |
2025-12-05
종가 16,210.00
RSI14 / RSI2 / RSI7
57.9 / 70.0 / 63.0
StochRSI K / D
88.8 / 85.4
MACD / Sig / Hist
220.675 / 145.432 / 75.243
EMA20 / 60 / 120
15,649 / 14,980 / 14,114
ADX14 / ADX7
25.7 / 26.0
BBW
0.1287
ATR14_n
0.0384
CCI20
92.9
VolChg1d
11.2%
ValChg1d
12.6%
OBV
34,817,136
OBV_Chg3d
-238,323
2025-12-04
종가 16,010.00
RSI14 / RSI2 / RSI7
55.9 / 41.0 / 58.9
StochRSI K / D
78.0 / 82.1
MACD / Sig / Hist
194.615 / 126.621 / 67.994
EMA20 / 60 / 120
15,590 / 14,938 / 14,078
ADX14 / ADX7
25.7 / 25.4
BBW
0.1318
ATR14_n
0.0398
CCI20
88.1
VolChg1d
1.8%
ValChg1d
0.9%
OBV
34,512,609
OBV_Chg3d
-78,928
2025-12-03
종가 16,160.00
RSI14 / RSI2 / RSI7
57.8 / 64.3 / 63.4
StochRSI K / D
88.3 / 86.1
MACD / Sig / Hist
178.858 / 109.582 / 69.275
EMA20 / 60 / 120
15,546 / 14,917 / 14,278
ADX14 / ADX7
25.9 / 25.2
BBW
0.1303
ATR14_n
0.0407
CCI20
127.9
VolChg1d
-42.0%
ValChg1d
-42.6%
OBV
-
OBV_Chg3d
900,533
2025-12-02
종가 16,330.00
RSI14 / RSI2 / RSI7
59.8 / 94.9 / 68.4
StochRSI K / D
100.0 / 84.0
MACD / Sig / Hist
140.904 / 92.263 / 48.641
EMA20 / 60 / 120
15,481 / 14,875 / 14,247
ADX14 / ADX7
25.6 / 22.6
BBW
0.1250
ATR14_n
0.0420
CCI20
145.9
VolChg1d
-34.3%
ValChg1d
-33.0%
OBV
-
OBV_Chg3d
1,366,589
2025-12-01
종가 16,030.00
RSI14 / RSI2 / RSI7
57.3 / 91.2 / 64.1
StochRSI K / D
86.7 / 67.9
MACD / Sig / Hist
73.103 / 80.103 / -7.000
EMA20 / 60 / 120
15,392 / 14,826 / 14,212
ADX14 / ADX7
25.4 / 19.5
BBW
0.1170
ATR14_n
0.0434
CCI20
106.3
VolChg1d
258.1%
ValChg1d
271.1%
OBV
-
OBV_Chg3d
697,774
2025-11-28
종가 15,470.00
RSI14 / RSI2 / RSI7
52.1 / 72.8 / 54.0
StochRSI K / D
57.2 / 49.1
MACD / Sig / Hist
16.046 / 81.853 / -65.807
EMA20 / 60 / 120
15,324 / 14,785 / 14,181
ADX14 / ADX7
25.1 / 16.1
BBW
0.1211
ATR14_n
0.0441
CCI20
-4.3
VolChg1d
-3.8%
ValChg1d
-2.8%
OBV
-
OBV_Chg3d
329,505
2025-11-27
종가 15,300.00
RSI14 / RSI2 / RSI7
50.4 / 60.3 / 50.4
StochRSI K / D
47.5 / 41.1
MACD / Sig / Hist
0.005 / 98.305 / -98.300
EMA20 / 60 / 120
15,309 / 14,762 / 14,160
ADX14 / ADX7
25.8 / 16.7
BBW
0.1213
ATR14_n
0.0466
CCI20
-11.6
VolChg1d
-39.3%
ValChg1d
-40.1%
OBV
-
OBV_Chg3d
304,345
2025-11-26
종가 15,510.00
RSI14 / RSI2 / RSI7
52.6 / 84.2 / 55.0
StochRSI K / D
59.7 / 34.7
MACD / Sig / Hist
-3.159 / 122.880 / -126.039
EMA20 / 60 / 120
15,310 / 14,743 / 14,140
ADX14 / ADX7
26.6 / 17.4
BBW
0.1214
ATR14_n
0.0476
CCI20
-27.8
VolChg1d
96.3%
ValChg1d
106.8%
OBV
-
OBV_Chg3d
316,502
2025-11-25
종가 14,720.00
RSI14 / RSI2 / RSI7
44.3 / 37.8 / 36.5
StochRSI K / D
12.8 / 9.7
MACD / Sig / Hist
-28.534 / 154.390 / -182.924
EMA20 / 60 / 120
15,289 / 14,717 / 14,117
ADX14 / ADX7
27.5 / 18.8
BBW
0.1303
ATR14_n
0.0494
CCI20
-142.6
VolChg1d
-10.8%
ValChg1d
-9.7%
OBV
-
OBV_Chg3d
-271,243
2025-11-24
종가 14,530.00
RSI14 / RSI2 / RSI7
42.1 / 4.1 / 30.6
StochRSI K / D
0.0 / 6.6
MACD / Sig / Hist
19.930 / 200.121 / -180.191
EMA20 / 60 / 120
15,349 / 14,717 / 14,107
ADX14 / ADX7
29.3 / 18.5
BBW
0.1343
ATR14_n
0.0516
CCI20
-159.0
VolChg1d
-23.0%
ValChg1d
-25.1%
OBV
-
OBV_Chg3d
-135,679
2025-11-21
종가 14,930.00
RSI14 / RSI2 / RSI7
45.7 / 9.6 / 36.7
StochRSI K / D
0.0 / 13.2
MACD / Sig / Hist
100.843 / 245.168 / -144.325
EMA20 / 60 / 120
15,435 / 14,724 / 14,100
ADX14 / ADX7
31.4 / 18.1
BBW
0.1318
ATR14_n
0.0512
CCI20
-117.6
VolChg1d
-18.6%
ValChg1d
-21.1%
OBV
-
OBV_Chg3d
463,707
2025-11-20
종가 15,410.00
RSI14 / RSI2 / RSI7
50.5 / 47.6 / 46.3
StochRSI K / D
27.7 / 26.3
MACD / Sig / Hist
161.923 / 281.250 / -119.326
EMA20 / 60 / 120
15,488 / 14,717 / 14,086
ADX14 / ADX7
33.0 / 19.6
BBW
0.1388
ATR14_n
0.0507
CCI20
-46.8
VolChg1d
-24.4%
ValChg1d
-24.4%
OBV
-
OBV_Chg3d
-301,001
2025-11-19
종가 15,400.00
RSI14 / RSI2 / RSI7
50.4 / 45.4 / 46.1
StochRSI K / D
27.0 / 25.0
MACD / Sig / Hist
188.656 / 311.081 / -122.425
EMA20 / 60 / 120
15,496 / 14,693 / 14,064
ADX14 / ADX7
33.8 / 20.4
BBW
0.1404
ATR14_n
0.0527
CCI20
-81.6
VolChg1d
-59.9%
ValChg1d
-59.6%
OBV
-
OBV_Chg3d
-392,974
2025-11-18
종가 15,250.00
RSI14 / RSI2 / RSI7
49.0 / 19.6 / 42.6
StochRSI K / D
16.8 / 23.0
MACD / Sig / Hist
221.051 / 341.687 / -120.636
EMA20 / 60 / 120
15,506 / 14,669 / 14,041
ADX14 / ADX7
34.8 / 21.9
BBW
0.1395
ATR14_n
0.0533
CCI20
-43.4
VolChg1d
371.1%
ValChg1d
362.6%
OBV
-
OBV_Chg3d
-1,333,788
2025-11-17
종가 15,530.00
RSI14 / RSI2 / RSI7
51.6 / 35.1 / 47.5
StochRSI K / D
27.1 / 29.2
MACD / Sig / Hist
274.456 / 371.846 / -97.390
EMA20 / 60 / 120
15,533 / 14,650 / 14,021
ADX14 / ADX7
35.5 / 22.0
BBW
0.1414
ATR14_n
0.0499
CCI20
-58.6
VolChg1d
-59.7%
ValChg1d
-59.4%
OBV
-
OBV_Chg3d
229,597
