예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
세원물산
024830
KOSDAQ
10,310.00
기준일: 2025-12-05
+10 (+0.10%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
7,534
코드
024830
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 48.5 · 중립 (RSI2 15.5, RSI7 41.5)
추세 약함/조정 (ADX 28.2)
변동성 낮음 (~0%)
거래대금 보통 (약 0.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
48.5 / 15.5 / 41.5
RSI 48.5 · 중립 (RSI2 15.5, RSI7 41.5)
StochRSI (K/D)
1.9 / 8.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
56.60 / 79.38 / -22.78
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
10,388 / 10,257 / 9,872
단기·중기·장기 이동평균 구조
ADX14 / ADX7
28.2 / 17.1
추세 약함/조정 (ADX 28.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.00%
일 평균 변동폭 (가격 대비 비율)
CCI20
-80.3
±100 돌파는 과열/침체 신호로 사용
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 | 10,310.00 | 48.46 | 15.54 | 41.50 | 1.9 | 8.9 | 56.6004 | 79.3771 | -22.7766 | 10,387.61 | 10,256.74 | 9,871.95 | 28.2 | 17.1 | 0.0751 | 0.0400 | -80.3 | 70.1% | 70.3% | 1,957,254 | -1,968 |
| 2025-12-04 | 10,300.00 | 48.17 | 8.63 | 40.70 | 0.0 | 15.9 | 72.4455 | 85.0712 | -12.6258 | 10,395.78 | 10,254.94 | 9,864.59 | 29.2 | 19.5 | 0.1114 | 0.0415 | -11.9 | -12.7% | -14.4% | 1,949,720 | -5,288 |
| 2025-12-03 | 10,500.00 | 53.79 | 47.41 | 53.15 | 29.0 | 31.8 | 92.6021 | 88.1809 | 4.4212 | 10,405.86 | 10,264.80 | 9,924.50 | 30.2 | 22.7 | 0.1308 | 0.0410 | 4.8 | 20.4% | 20.3% | 7,697,040 | -5,936 |
| 2025-12-02 | 10,510.00 | 54.09 | 53.41 | 53.86 | 31.2 | 34.6 | 96.6563 | 87.0756 | 9.5807 | 10,395.95 | 10,256.83 | 9,914.83 | 31.7 | 24.2 | 0.1442 | 0.0415 | 44.8 | -17.0% | -16.9% | 7,702,113 | 47,799 |
| 2025-12-01 | 10,500.00 | 53.85 | 50.26 | 53.33 | 29.5 | 38.0 | 99.4069 | 84.6805 | 14.7265 | 10,383.95 | 10,248.25 | 9,904.83 | 32.4 | 26.6 | 0.1601 | 0.0422 | 61.0 | -89.6% | -89.7% | 7,697,899 | 33,100 |
| 2025-11-28 | 10,590.00 | 56.25 | 72.21 | 58.53 | 46.9 | 46.6 | 102.4899 | 80.9988 | 21.4910 | 10,371.73 | 10,239.71 | 9,894.82 | 32.7 | 27.6 | 0.1696 | 0.0419 | 38.0 | 364.1% | 376.7% | 7,702,976 | 41,922 |
| 2025-11-27 | 10,310.00 | 49.80 | 13.30 | 43.95 | 21.9 | 46.4 | 95.7705 | 75.6261 | 20.1444 | 10,348.75 | 10,227.84 | 9,883.14 | 33.9 | 30.5 | 0.1682 | 0.0430 | 28.2 | 180.0% | 174.9% | 7,654,314 | -9,979 |
| 2025-11-26 | 10,500.00 | 54.90 | 47.37 | 55.24 | 69.7 | 70.9 | 114.3102 | 70.5900 | 43.7202 | 10,352.83 | 10,225.05 | 9,875.97 | 34.8 | 35.3 | 0.1697 | 0.0427 | 51.2 | 15.6% | 16.3% | 7,664,799 | -11,522 |
| 2025-11-25 | 10,440.00 | 53.50 | 11.59 | 51.90 | 64.9 | 72.1 | 116.9654 | 59.6599 | 57.3055 | 10,337.34 | 10,215.73 | 9,865.48 | 35.2 | 38.8 | 0.1688 | 0.0440 | 54.7 | -73.1% | -73.2% | 7,661,054 | -18,752 |
| 2025-11-24 | 10,500.00 | 55.09 | 17.56 | 55.45 | 70.4 | 79.4 | 124.7622 | 45.3335 | 79.4287 | 10,326.54 | 10,208.13 | 9,855.82 | 35.2 | 40.5 | 0.1676 | 0.0459 | 59.4 | 245.1% | 241.9% | 7,664,293 | -21,987 |
| 2025-11-21 | 10,600.00 | 57.74 | 30.77 | 61.46 | 80.5 | 88.3 | 126.7900 | 25.4764 | 101.3136 | 10,308.28 | 10,198.24 | 9,845.00 | 35.2 | 42.4 | 0.1652 | 0.0462 | 80.1 | -46.2% | -46.9% | 7,676,321 | 2,619 |
| 2025-11-20 | 10,750.00 | 61.88 | 70.50 | 71.42 | 94.4 | 96.1 | 117.3521 | 0.1480 | 117.2041 | 10,277.57 | 10,184.62 | 9,832.31 | 35.2 | 44.7 | 0.1597 | 0.0447 | 104.0 | -48.5% | -48.8% | 7,679,806 | 27,670 |
| 2025-11-19 | 10,810.00 | 63.57 | 95.06 | 75.62 | 100.0 | 97.9 | 88.3262 | -29.1530 | 117.4793 | 10,227.84 | 10,165.45 | 9,816.88 | 35.3 | 47.3 | 0.1485 | 0.0426 | 134.9 | -41.7% | -40.7% | 7,686,280 | 40,170 |
| 2025-11-18 | 10,630.00 | 60.57 | 89.66 | 71.28 | 100.0 | 95.8 | 43.8849 | -58.5229 | 102.4077 | 10,166.56 | 10,143.60 | 9,800.19 | 34.4 | 46.4 | 0.1324 | 0.0432 | 104.7 | 257.9% | 264.1% | 7,673,702 | 20,574 |
| 2025-11-17 | 10,450.00 | 57.29 | 77.17 | 66.10 | 97.0 | 91.6 | 4.8505 | -84.1248 | 88.9753 | 10,117.78 | 10,127.12 | 9,786.25 | 33.7 | 46.6 | 0.1213 | 0.0432 | 103.3 | -14.1% | -12.6% | 7,652,136 | -7,214 |
2025-12-05
종가 10,310.00
RSI14 / RSI2 / RSI7
48.5 / 15.5 / 41.5
StochRSI K / D
1.9 / 8.9
MACD / Sig / Hist
56.600 / 79.377 / -22.777
EMA20 / 60 / 120
10,388 / 10,257 / 9,872
ADX14 / ADX7
28.2 / 17.1
BBW
0.0751
ATR14_n
0.0400
CCI20
-80.3
VolChg1d
70.1%
ValChg1d
70.3%
OBV
1,957,254
OBV_Chg3d
-1,968
2025-12-04
종가 10,300.00
RSI14 / RSI2 / RSI7
48.2 / 8.6 / 40.7
StochRSI K / D
0.0 / 15.9
MACD / Sig / Hist
72.446 / 85.071 / -12.626
EMA20 / 60 / 120
10,396 / 10,255 / 9,865
ADX14 / ADX7
29.2 / 19.5
BBW
0.1114
ATR14_n
0.0415
CCI20
-11.9
VolChg1d
-12.7%
ValChg1d
-14.4%
OBV
1,949,720
OBV_Chg3d
-5,288
2025-12-03
종가 10,500.00
RSI14 / RSI2 / RSI7
53.8 / 47.4 / 53.2
StochRSI K / D
29.0 / 31.8
MACD / Sig / Hist
92.602 / 88.181 / 4.421
EMA20 / 60 / 120
10,406 / 10,265 / 9,925
ADX14 / ADX7
30.2 / 22.7
BBW
0.1308
ATR14_n
0.0410
CCI20
4.8
VolChg1d
20.4%
ValChg1d
20.3%
OBV
7,697,040
OBV_Chg3d
-5,936
2025-12-02
종가 10,510.00
RSI14 / RSI2 / RSI7
54.1 / 53.4 / 53.9
StochRSI K / D
31.2 / 34.6
MACD / Sig / Hist
96.656 / 87.076 / 9.581
EMA20 / 60 / 120
10,396 / 10,257 / 9,915
ADX14 / ADX7
31.7 / 24.2
BBW
0.1442
ATR14_n
0.0415
CCI20
44.8
VolChg1d
-17.0%
ValChg1d
-16.9%
OBV
7,702,113
OBV_Chg3d
47,799
2025-12-01
종가 10,500.00
RSI14 / RSI2 / RSI7
53.9 / 50.3 / 53.3
StochRSI K / D
29.5 / 38.0
MACD / Sig / Hist
99.407 / 84.681 / 14.727
EMA20 / 60 / 120
10,384 / 10,248 / 9,905
ADX14 / ADX7
32.4 / 26.6
BBW
0.1601
ATR14_n
0.0422
CCI20
61.0
VolChg1d
-89.6%
ValChg1d
-89.7%
OBV
7,697,899
OBV_Chg3d
33,100
2025-11-28
종가 10,590.00
RSI14 / RSI2 / RSI7
56.3 / 72.2 / 58.5
StochRSI K / D
46.9 / 46.6
MACD / Sig / Hist
102.490 / 80.999 / 21.491
EMA20 / 60 / 120
10,372 / 10,240 / 9,895
ADX14 / ADX7
32.7 / 27.6
BBW
0.1696
ATR14_n
0.0419
CCI20
38.0
VolChg1d
364.1%
ValChg1d
376.7%
OBV
7,702,976
OBV_Chg3d
41,922
2025-11-27
종가 10,310.00
RSI14 / RSI2 / RSI7
49.8 / 13.3 / 44.0
StochRSI K / D
21.9 / 46.4
MACD / Sig / Hist
95.771 / 75.626 / 20.144
EMA20 / 60 / 120
10,349 / 10,228 / 9,883
ADX14 / ADX7
33.9 / 30.5
BBW
0.1682
ATR14_n
0.0430
CCI20
28.2
VolChg1d
180.0%
ValChg1d
174.9%
OBV
7,654,314
OBV_Chg3d
-9,979
2025-11-26
종가 10,500.00
RSI14 / RSI2 / RSI7
54.9 / 47.4 / 55.2
StochRSI K / D
69.7 / 70.9
MACD / Sig / Hist
114.310 / 70.590 / 43.720
EMA20 / 60 / 120
10,353 / 10,225 / 9,876
ADX14 / ADX7
34.8 / 35.3
BBW
0.1697
ATR14_n
0.0427
CCI20
51.2
VolChg1d
15.6%
ValChg1d
16.3%
OBV
7,664,799
OBV_Chg3d
-11,522
2025-11-25
종가 10,440.00
RSI14 / RSI2 / RSI7
53.5 / 11.6 / 51.9
StochRSI K / D
64.9 / 72.1
MACD / Sig / Hist
116.965 / 59.660 / 57.306
EMA20 / 60 / 120
10,337 / 10,216 / 9,865
ADX14 / ADX7
35.2 / 38.8
BBW
0.1688
ATR14_n
0.0440
CCI20
54.7
VolChg1d
-73.1%
ValChg1d
-73.2%
OBV
7,661,054
OBV_Chg3d
-18,752
2025-11-24
종가 10,500.00
RSI14 / RSI2 / RSI7
55.1 / 17.6 / 55.5
StochRSI K / D
70.4 / 79.4
MACD / Sig / Hist
124.762 / 45.334 / 79.429
EMA20 / 60 / 120
10,327 / 10,208 / 9,856
ADX14 / ADX7
35.2 / 40.5
BBW
0.1676
ATR14_n
0.0459
CCI20
59.4
VolChg1d
245.1%
ValChg1d
241.9%
OBV
7,664,293
OBV_Chg3d
-21,987
2025-11-21
종가 10,600.00
RSI14 / RSI2 / RSI7
57.7 / 30.8 / 61.5
StochRSI K / D
80.5 / 88.3
MACD / Sig / Hist
126.790 / 25.476 / 101.314
EMA20 / 60 / 120
10,308 / 10,198 / 9,845
ADX14 / ADX7
35.2 / 42.4
BBW
0.1652
ATR14_n
0.0462
CCI20
80.1
VolChg1d
-46.2%
ValChg1d
-46.9%
OBV
7,676,321
OBV_Chg3d
2,619
2025-11-20
종가 10,750.00
RSI14 / RSI2 / RSI7
61.9 / 70.5 / 71.4
StochRSI K / D
94.4 / 96.1
MACD / Sig / Hist
117.352 / 0.148 / 117.204
EMA20 / 60 / 120
10,278 / 10,185 / 9,832
ADX14 / ADX7
35.2 / 44.7
BBW
0.1597
ATR14_n
0.0447
CCI20
104.0
VolChg1d
-48.5%
ValChg1d
-48.8%
OBV
7,679,806
OBV_Chg3d
27,670
2025-11-19
종가 10,810.00
RSI14 / RSI2 / RSI7
63.6 / 95.1 / 75.6
StochRSI K / D
100.0 / 97.9
MACD / Sig / Hist
88.326 / -29.153 / 117.479
EMA20 / 60 / 120
10,228 / 10,165 / 9,817
ADX14 / ADX7
35.3 / 47.3
BBW
0.1485
ATR14_n
0.0426
CCI20
134.9
VolChg1d
-41.7%
ValChg1d
-40.7%
OBV
7,686,280
OBV_Chg3d
40,170
2025-11-18
종가 10,630.00
RSI14 / RSI2 / RSI7
60.6 / 89.7 / 71.3
StochRSI K / D
100.0 / 95.8
MACD / Sig / Hist
43.885 / -58.523 / 102.408
EMA20 / 60 / 120
10,167 / 10,144 / 9,800
ADX14 / ADX7
34.4 / 46.4
BBW
0.1324
ATR14_n
0.0432
CCI20
104.7
VolChg1d
257.9%
ValChg1d
264.1%
OBV
7,673,702
OBV_Chg3d
20,574
2025-11-17
종가 10,450.00
RSI14 / RSI2 / RSI7
57.3 / 77.2 / 66.1
StochRSI K / D
97.0 / 91.6
MACD / Sig / Hist
4.851 / -84.125 / 88.975
EMA20 / 60 / 120
10,118 / 10,127 / 9,786
ADX14 / ADX7
33.7 / 46.6
BBW
0.1213
ATR14_n
0.0432
CCI20
103.3
VolChg1d
-14.1%
ValChg1d
-12.6%
OBV
7,652,136
OBV_Chg3d
-7,214
