예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
에스에이엠티
031330
KOSDAQ
3,855.00
기준일: 2025-12-05
+15 (+0.39%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
463,668
코드
031330
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 57 · 모멘텀 양호 (RSI2 57.3, RSI7 59)
추세 양호 (ADX 23.2)
변동성 낮음 (~0%)
거래대금 보통 (약 17.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
57.0 / 57.3 / 59.0
RSI 57 · 모멘텀 양호 (RSI2 57.3, RSI7 59)
StochRSI (K/D)
87.4 / 80.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
64.40 / 57.17 / 7.23
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,749 / 3,551 / 3,337
단기·중기·장기 이동평균 구조
ADX14 / ADX7
23.2 / 23.8
추세 양호 (ADX 23.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.94%
일 평균 변동폭 (가격 대비 비율)
CCI20
36.8
±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 | 3,855.00 | 57.03 | 57.30 | 59.01 | 87.4 | 80.3 | 64.4035 | 57.1710 | 7.2325 | 3,748.57 | 3,550.50 | 3,336.73 | 23.2 | 23.8 | 0.1577 | 0.0394 | 36.8 | -39.7% | -39.4% | 8,582,973 | 14,267 |
| 2025-12-04 | 3,840.00 | 56.42 | 46.19 | 57.70 | 79.1 | 73.3 | 62.4076 | 55.3629 | 7.0447 | 3,737.37 | 3,540.18 | 3,328.02 | 23.5 | 24.6 | 0.1650 | 0.0414 | 44.9 | 140.8% | 137.7% | 8,119,305 | 22,737 |
| 2025-12-03 | 3,890.00 | 59.02 | 81.53 | 63.47 | 84.9 | 67.6 | 60.4794 | 53.6015 | 6.8779 | 3,726.57 | 3,529.98 | 3,324.78 | 23.8 | 25.6 | 0.1693 | 0.0420 | 63.8 | -32.4% | -31.5% | 241,076,995 | 293,632 |
| 2025-12-02 | 3,840.00 | 57.19 | 70.08 | 60.05 | 54.4 | 50.3 | 52.0479 | 51.8821 | 0.1659 | 3,709.36 | 3,517.78 | 3,315.28 | 23.8 | 24.9 | 0.1816 | 0.0445 | 44.4 | -5.1% | -3.3% | 240,757,759 | 771,983 |
| 2025-12-01 | 3,765.00 | 54.34 | 44.12 | 54.57 | 43.3 | 46.2 | 45.6201 | 51.8406 | -6.2205 | 3,695.61 | 3,506.85 | 3,306.46 | 24.0 | 24.7 | 0.1851 | 0.0461 | 39.0 | -37.6% | -39.1% | 240,285,621 | 1,487,498 |
| 2025-11-28 | 3,855.00 | 58.69 | 92.07 | 63.53 | 60.3 | 49.0 | 44.3887 | 53.3957 | -9.0070 | 3,688.31 | 3,498.10 | 3,298.76 | 24.0 | 23.8 | 0.1856 | 0.0462 | 47.4 | -32.8% | -32.5% | 240,783,363 | 2,568,364 |
| 2025-11-27 | 3,835.00 | 58.00 | 90.98 | 62.35 | 57.6 | 37.8 | 33.0077 | 55.6475 | -22.6397 | 3,670.76 | 3,486.01 | 3,289.41 | 24.1 | 22.8 | 0.1825 | 0.0459 | 60.6 | 103.7% | 113.4% | 239,985,776 | 245,027 |
| 2025-11-26 | 3,660.00 | 51.37 | 77.39 | 50.33 | 31.6 | 18.0 | 20.0377 | 61.3074 | -41.2697 | 3,653.47 | 3,474.17 | 3,280.24 | 24.1 | 21.5 | 0.1800 | 0.0452 | -44.2 | -61.8% | -59.9% | 238,798,123 | -753,642 |
| 2025-11-25 | 3,490.00 | 43.30 | 15.91 | 32.33 | 0.0 | 4.4 | 21.0099 | 71.6248 | -50.6149 | 3,652.79 | 3,467.88 | 3,273.85 | 25.7 | 24.0 | 0.1798 | 0.0460 | -90.2 | 707.3% | 693.7% | 238,214,999 | -1,754,678 |
| 2025-11-24 | 3,550.00 | 45.79 | 30.59 | 36.31 | 7.0 | 8.8 | 39.2543 | 84.2786 | -45.0243 | 3,669.92 | 3,467.13 | 3,270.22 | 27.4 | 24.1 | 0.1729 | 0.0454 | -79.5 | -54.8% | -54.3% | 239,740,749 | 270,598 |
| 2025-11-21 | 3,515.00 | 44.04 | 5.03 | 32.13 | 0.0 | 10.5 | 55.8608 | 95.5346 | -39.6739 | 3,682.55 | 3,464.32 | 3,265.52 | 29.4 | 25.3 | 0.1697 | 0.0476 | -100.2 | -16.3% | -19.5% | 239,551,765 | -470,763 |
| 2025-11-20 | 3,655.00 | 50.02 | 19.11 | 41.46 | 13.8 | 21.0 | 79.8077 | 105.4531 | -25.6454 | 3,700.18 | 3,462.60 | 3,261.33 | 31.7 | 26.4 | 0.1654 | 0.0454 | -8.0 | -9.6% | -9.2% | 239,969,677 | -648,072 |
| 2025-11-19 | 3,640.00 | 49.33 | 4.86 | 39.85 | 10.7 | 28.2 | 94.9574 | 111.8645 | -16.9071 | 3,704.94 | 3,456.08 | 3,254.71 | 32.8 | 29.6 | 0.1754 | 0.0461 | -33.4 | -7.2% | -8.6% | 239,470,151 | -1,808,226 |
| 2025-11-18 | 3,695.00 | 51.74 | 7.17 | 43.60 | 21.7 | 45.8 | 114.4399 | 116.0912 | -1.6513 | 3,711.78 | 3,449.84 | 3,248.23 | 34.5 | 33.5 | 0.1788 | 0.0461 | 23.5 | -9.9% | -13.8% | 240,022,528 | -2,162,272 |
| 2025-11-17 | 3,860.00 | 59.90 | 25.23 | 57.53 | 59.1 | 69.8 | 132.0421 | 116.5041 | 15.5381 | 3,713.54 | 3,441.53 | 3,240.73 | 35.4 | 36.6 | 0.1793 | 0.0441 | 107.9 | -27.1% | -27.8% | 240,617,749 | -910,705 |
2025-12-05
종가 3,855.00
RSI14 / RSI2 / RSI7
57.0 / 57.3 / 59.0
StochRSI K / D
87.4 / 80.3
MACD / Sig / Hist
64.404 / 57.171 / 7.233
EMA20 / 60 / 120
3,749 / 3,551 / 3,337
ADX14 / ADX7
23.2 / 23.8
BBW
0.1577
ATR14_n
0.0394
CCI20
36.8
VolChg1d
-39.7%
ValChg1d
-39.4%
OBV
8,582,973
OBV_Chg3d
14,267
2025-12-04
종가 3,840.00
RSI14 / RSI2 / RSI7
56.4 / 46.2 / 57.7
StochRSI K / D
79.1 / 73.3
MACD / Sig / Hist
62.408 / 55.363 / 7.045
EMA20 / 60 / 120
3,737 / 3,540 / 3,328
ADX14 / ADX7
23.5 / 24.6
BBW
0.1650
ATR14_n
0.0414
CCI20
44.9
VolChg1d
140.8%
ValChg1d
137.7%
OBV
8,119,305
OBV_Chg3d
22,737
2025-12-03
종가 3,890.00
RSI14 / RSI2 / RSI7
59.0 / 81.5 / 63.5
StochRSI K / D
84.9 / 67.6
MACD / Sig / Hist
60.479 / 53.602 / 6.878
EMA20 / 60 / 120
3,727 / 3,530 / 3,325
ADX14 / ADX7
23.8 / 25.6
BBW
0.1693
ATR14_n
0.0420
CCI20
63.8
VolChg1d
-32.4%
ValChg1d
-31.5%
OBV
241,076,995
OBV_Chg3d
293,632
2025-12-02
종가 3,840.00
RSI14 / RSI2 / RSI7
57.2 / 70.1 / 60.1
StochRSI K / D
54.4 / 50.3
MACD / Sig / Hist
52.048 / 51.882 / 0.166
EMA20 / 60 / 120
3,709 / 3,518 / 3,315
ADX14 / ADX7
23.8 / 24.9
BBW
0.1816
ATR14_n
0.0445
CCI20
44.4
VolChg1d
-5.1%
ValChg1d
-3.3%
OBV
240,757,759
OBV_Chg3d
771,983
2025-12-01
종가 3,765.00
RSI14 / RSI2 / RSI7
54.3 / 44.1 / 54.6
StochRSI K / D
43.3 / 46.2
MACD / Sig / Hist
45.620 / 51.841 / -6.221
EMA20 / 60 / 120
3,696 / 3,507 / 3,306
ADX14 / ADX7
24.0 / 24.7
BBW
0.1851
ATR14_n
0.0461
CCI20
39.0
VolChg1d
-37.6%
ValChg1d
-39.1%
OBV
240,285,621
OBV_Chg3d
1,487,498
2025-11-28
종가 3,855.00
RSI14 / RSI2 / RSI7
58.7 / 92.1 / 63.5
StochRSI K / D
60.3 / 49.0
MACD / Sig / Hist
44.389 / 53.396 / -9.007
EMA20 / 60 / 120
3,688 / 3,498 / 3,299
ADX14 / ADX7
24.0 / 23.8
BBW
0.1856
ATR14_n
0.0462
CCI20
47.4
VolChg1d
-32.8%
ValChg1d
-32.5%
OBV
240,783,363
OBV_Chg3d
2,568,364
2025-11-27
종가 3,835.00
RSI14 / RSI2 / RSI7
58.0 / 91.0 / 62.4
StochRSI K / D
57.6 / 37.8
MACD / Sig / Hist
33.008 / 55.648 / -22.640
EMA20 / 60 / 120
3,671 / 3,486 / 3,289
ADX14 / ADX7
24.1 / 22.8
BBW
0.1825
ATR14_n
0.0459
CCI20
60.6
VolChg1d
103.7%
ValChg1d
113.4%
OBV
239,985,776
OBV_Chg3d
245,027
2025-11-26
종가 3,660.00
RSI14 / RSI2 / RSI7
51.4 / 77.4 / 50.3
StochRSI K / D
31.6 / 18.0
MACD / Sig / Hist
20.038 / 61.307 / -41.270
EMA20 / 60 / 120
3,653 / 3,474 / 3,280
ADX14 / ADX7
24.1 / 21.5
BBW
0.1800
ATR14_n
0.0452
CCI20
-44.2
VolChg1d
-61.8%
ValChg1d
-59.9%
OBV
238,798,123
OBV_Chg3d
-753,642
2025-11-25
종가 3,490.00
RSI14 / RSI2 / RSI7
43.3 / 15.9 / 32.3
StochRSI K / D
0.0 / 4.4
MACD / Sig / Hist
21.010 / 71.625 / -50.615
EMA20 / 60 / 120
3,653 / 3,468 / 3,274
ADX14 / ADX7
25.7 / 24.0
BBW
0.1798
ATR14_n
0.0460
CCI20
-90.2
VolChg1d
707.3%
ValChg1d
693.7%
OBV
238,214,999
OBV_Chg3d
-1,754,678
2025-11-24
종가 3,550.00
RSI14 / RSI2 / RSI7
45.8 / 30.6 / 36.3
StochRSI K / D
7.0 / 8.8
MACD / Sig / Hist
39.254 / 84.279 / -45.024
EMA20 / 60 / 120
3,670 / 3,467 / 3,270
ADX14 / ADX7
27.4 / 24.1
BBW
0.1729
ATR14_n
0.0454
CCI20
-79.5
VolChg1d
-54.8%
ValChg1d
-54.3%
OBV
239,740,749
OBV_Chg3d
270,598
2025-11-21
종가 3,515.00
RSI14 / RSI2 / RSI7
44.0 / 5.0 / 32.1
StochRSI K / D
0.0 / 10.5
MACD / Sig / Hist
55.861 / 95.535 / -39.674
EMA20 / 60 / 120
3,683 / 3,464 / 3,266
ADX14 / ADX7
29.4 / 25.3
BBW
0.1697
ATR14_n
0.0476
CCI20
-100.2
VolChg1d
-16.3%
ValChg1d
-19.5%
OBV
239,551,765
OBV_Chg3d
-470,763
2025-11-20
종가 3,655.00
RSI14 / RSI2 / RSI7
50.0 / 19.1 / 41.5
StochRSI K / D
13.8 / 21.0
MACD / Sig / Hist
79.808 / 105.453 / -25.645
EMA20 / 60 / 120
3,700 / 3,463 / 3,261
ADX14 / ADX7
31.7 / 26.4
BBW
0.1654
ATR14_n
0.0454
CCI20
-8.0
VolChg1d
-9.6%
ValChg1d
-9.2%
OBV
239,969,677
OBV_Chg3d
-648,072
2025-11-19
종가 3,640.00
RSI14 / RSI2 / RSI7
49.3 / 4.9 / 39.9
StochRSI K / D
10.7 / 28.2
MACD / Sig / Hist
94.957 / 111.865 / -16.907
EMA20 / 60 / 120
3,705 / 3,456 / 3,255
ADX14 / ADX7
32.8 / 29.6
BBW
0.1754
ATR14_n
0.0461
CCI20
-33.4
VolChg1d
-7.2%
ValChg1d
-8.6%
OBV
239,470,151
OBV_Chg3d
-1,808,226
2025-11-18
종가 3,695.00
RSI14 / RSI2 / RSI7
51.7 / 7.2 / 43.6
StochRSI K / D
21.7 / 45.8
MACD / Sig / Hist
114.440 / 116.091 / -1.651
EMA20 / 60 / 120
3,712 / 3,450 / 3,248
ADX14 / ADX7
34.5 / 33.5
BBW
0.1788
ATR14_n
0.0461
CCI20
23.5
VolChg1d
-9.9%
ValChg1d
-13.8%
OBV
240,022,528
OBV_Chg3d
-2,162,272
2025-11-17
종가 3,860.00
RSI14 / RSI2 / RSI7
59.9 / 25.2 / 57.5
StochRSI K / D
59.1 / 69.8
MACD / Sig / Hist
132.042 / 116.504 / 15.538
EMA20 / 60 / 120
3,714 / 3,442 / 3,241
ADX14 / ADX7
35.4 / 36.6
BBW
0.1793
ATR14_n
0.0441
CCI20
107.9
VolChg1d
-27.1%
ValChg1d
-27.8%
OBV
240,617,749
OBV_Chg3d
-910,705
