예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
신세계 I&C
035510
KOSPI
16,710.00
기준일: 2025-12-05
-260 (-1.53%)
전일 종가 대비
시장
KOSPI
최근 거래량
83,015
코드
035510
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 54.4 · 중립 (RSI2 29.3, RSI7 51)
추세 강함 (ADX 29.3)
변동성 낮음 (~0%)
거래대금 보통 (약 13.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
54.4 / 29.3 / 51.0
RSI 54.4 · 중립 (RSI2 29.3, RSI7 51)
StochRSI (K/D)
30.2 / 44.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
270.45 / 312.46 / -42.02
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
16,549 / 16,010 / 15,556
단기·중기·장기 이동평균 구조
ADX14 / ADX7
29.3 / 25.2
추세 강함 (ADX 29.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.35%
일 평균 변동폭 (가격 대비 비율)
CCI20
0.3
±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 | 16,710.00 | 54.35 | 29.33 | 50.99 | 30.2 | 44.1 | 270.4467 | 312.4648 | -42.0182 | 16,548.99 | 16,009.94 | 15,555.92 | 29.3 | 25.2 | 0.0604 | 0.0335 | 0.3 | 16.7% | 14.9% | 10,463,225 | -17,241 |
| 2025-12-04 | 16,970.00 | 58.42 | 67.59 | 60.58 | 63.5 | 58.1 | 290.8326 | 322.9694 | -32.1368 | 16,532.04 | 15,986.20 | 15,536.53 | 29.7 | 26.9 | 0.0680 | 0.0337 | 78.9 | -48.0% | -48.4% | 10,546,240 | 125,646 |
| 2025-12-03 | 17,080.00 | 60.19 | 93.36 | 65.02 | 78.0 | 52.7 | 286.1384 | 330.9873 | -44.8489 | 16,485.94 | 15,956.65 | 15,517.59 | 29.5 | 25.1 | 0.0835 | 0.0346 | 85.2 | 128.7% | 133.8% | 75,714,379 | 271,355 |
| 2025-12-02 | 16,710.00 | 56.03 | 81.50 | 55.65 | 43.5 | 27.4 | 264.7979 | 342.1995 | -77.4016 | 16,423.41 | 15,918.57 | 15,491.33 | 29.2 | 23.0 | 0.1128 | 0.0354 | 5.5 | -19.7% | -18.6% | 75,577,462 | 218,978 |
| 2025-12-01 | 16,480.00 | 53.21 | 58.39 | 48.28 | 15.6 | 11.3 | 271.3808 | 361.5499 | -90.1690 | 16,393.24 | 15,891.74 | 15,470.85 | 29.8 | 24.8 | 0.1269 | 0.0365 | -6.9 | -11.8% | -10.8% | 75,517,590 | 24,702 |
| 2025-11-28 | 16,300.00 | 50.92 | 18.57 | 41.78 | 1.5 | 6.9 | 299.2539 | 384.0921 | -84.8382 | 16,384.11 | 15,871.80 | 15,453.89 | 30.6 | 28.6 | 0.1407 | 0.0382 | -20.6 | -37.1% | -37.0% | 75,443,024 | 67,232 |
| 2025-11-27 | 16,280.00 | 50.67 | 14.00 | 41.07 | 0.0 | 12.3 | 348.8045 | 405.3017 | -56.4972 | 16,392.97 | 15,857.29 | 15,439.67 | 31.8 | 31.9 | 0.1600 | 0.0395 | 0.5 | 14.8% | 11.1% | 75,358,484 | -131,714 |
| 2025-11-26 | 16,820.00 | 58.06 | 57.86 | 57.07 | 17.4 | 24.5 | 409.0120 | 419.4260 | -10.4140 | 16,404.86 | 15,842.96 | 15,425.54 | 33.0 | 36.2 | 0.1715 | 0.0382 | 49.1 | 2.4% | 3.4% | 75,492,888 | -180,387 |
| 2025-11-25 | 16,650.00 | 56.19 | 16.84 | 52.03 | 5.0 | 31.7 | 424.9275 | 422.0295 | 2.8980 | 16,361.16 | 15,809.84 | 15,402.11 | 33.2 | 38.7 | 0.1743 | 0.0393 | 49.4 | -37.5% | -38.3% | 75,375,792 | -523,659 |
| 2025-11-24 | 16,850.00 | 59.06 | 39.40 | 59.01 | 53.8 | 58.4 | 456.3698 | 421.3050 | 35.0648 | 16,330.75 | 15,781.36 | 15,381.14 | 33.5 | 41.6 | 0.1804 | 0.0383 | 83.7 | -19.1% | -19.4% | 75,490,198 | -307,255 |
| 2025-11-21 | 16,920.00 | 60.06 | 51.45 | 61.49 | 59.6 | 63.1 | 469.4999 | 412.5388 | 56.9611 | 16,276.10 | 15,745.13 | 15,356.45 | 32.9 | 41.1 | 0.1788 | 0.0369 | 76.0 | 121.8% | 119.2% | 75,673,275 | -304,659 |
| 2025-11-20 | 17,120.00 | 62.88 | 91.41 | 68.54 | 76.2 | 66.6 | 472.3023 | 398.2985 | 74.0038 | 16,208.32 | 15,705.31 | 15,330.17 | 32.9 | 42.9 | 0.1820 | 0.0360 | 94.2 | -43.5% | -42.1% | 75,899,451 | 69,596 |
| 2025-11-19 | 16,710.00 | 59.24 | 57.89 | 60.61 | 56.5 | 57.0 | 448.6457 | 379.7976 | 68.8481 | 16,112.35 | 15,657.35 | 15,300.09 | 32.1 | 41.6 | 0.1806 | 0.0377 | 85.3 | 21.9% | 21.8% | 75,797,453 | 124,256 |
| 2025-11-18 | 16,720.00 | 59.37 | 60.78 | 60.93 | 57.2 | 57.5 | 453.6709 | 362.5855 | 91.0854 | 16,049.44 | 15,621.67 | 15,276.39 | 31.3 | 40.1 | 0.1789 | 0.0378 | 79.6 | -5.5% | -4.5% | 75,977,934 | 202,169 |
| 2025-11-17 | 16,550.00 | 57.89 | 31.83 | 57.66 | 48.8 | 57.8 | 452.4680 | 339.8142 | 112.6538 | 15,978.85 | 15,584.44 | 15,252.13 | 30.8 | 39.8 | 0.1734 | 0.0386 | 98.1 | 52.7% | 53.2% | 75,829,855 | -83,301 |
2025-12-05
종가 16,710.00
RSI14 / RSI2 / RSI7
54.4 / 29.3 / 51.0
StochRSI K / D
30.2 / 44.1
MACD / Sig / Hist
270.447 / 312.465 / -42.018
EMA20 / 60 / 120
16,549 / 16,010 / 15,556
ADX14 / ADX7
29.3 / 25.2
BBW
0.0604
ATR14_n
0.0335
CCI20
0.3
VolChg1d
16.7%
ValChg1d
14.9%
OBV
10,463,225
OBV_Chg3d
-17,241
2025-12-04
종가 16,970.00
RSI14 / RSI2 / RSI7
58.4 / 67.6 / 60.6
StochRSI K / D
63.5 / 58.1
MACD / Sig / Hist
290.833 / 322.969 / -32.137
EMA20 / 60 / 120
16,532 / 15,986 / 15,537
ADX14 / ADX7
29.7 / 26.9
BBW
0.0680
ATR14_n
0.0337
CCI20
78.9
VolChg1d
-48.0%
ValChg1d
-48.4%
OBV
10,546,240
OBV_Chg3d
125,646
2025-12-03
종가 17,080.00
RSI14 / RSI2 / RSI7
60.2 / 93.4 / 65.0
StochRSI K / D
78.0 / 52.7
MACD / Sig / Hist
286.138 / 330.987 / -44.849
EMA20 / 60 / 120
16,486 / 15,957 / 15,518
ADX14 / ADX7
29.5 / 25.1
BBW
0.0835
ATR14_n
0.0346
CCI20
85.2
VolChg1d
128.7%
ValChg1d
133.8%
OBV
75,714,379
OBV_Chg3d
271,355
2025-12-02
종가 16,710.00
RSI14 / RSI2 / RSI7
56.0 / 81.5 / 55.7
StochRSI K / D
43.5 / 27.4
MACD / Sig / Hist
264.798 / 342.200 / -77.402
EMA20 / 60 / 120
16,423 / 15,919 / 15,491
ADX14 / ADX7
29.2 / 23.0
BBW
0.1128
ATR14_n
0.0354
CCI20
5.5
VolChg1d
-19.7%
ValChg1d
-18.6%
OBV
75,577,462
OBV_Chg3d
218,978
2025-12-01
종가 16,480.00
RSI14 / RSI2 / RSI7
53.2 / 58.4 / 48.3
StochRSI K / D
15.6 / 11.3
MACD / Sig / Hist
271.381 / 361.550 / -90.169
EMA20 / 60 / 120
16,393 / 15,892 / 15,471
ADX14 / ADX7
29.8 / 24.8
BBW
0.1269
ATR14_n
0.0365
CCI20
-6.9
VolChg1d
-11.8%
ValChg1d
-10.8%
OBV
75,517,590
OBV_Chg3d
24,702
2025-11-28
종가 16,300.00
RSI14 / RSI2 / RSI7
50.9 / 18.6 / 41.8
StochRSI K / D
1.5 / 6.9
MACD / Sig / Hist
299.254 / 384.092 / -84.838
EMA20 / 60 / 120
16,384 / 15,872 / 15,454
ADX14 / ADX7
30.6 / 28.6
BBW
0.1407
ATR14_n
0.0382
CCI20
-20.6
VolChg1d
-37.1%
ValChg1d
-37.0%
OBV
75,443,024
OBV_Chg3d
67,232
2025-11-27
종가 16,280.00
RSI14 / RSI2 / RSI7
50.7 / 14.0 / 41.1
StochRSI K / D
0.0 / 12.3
MACD / Sig / Hist
348.805 / 405.302 / -56.497
EMA20 / 60 / 120
16,393 / 15,857 / 15,440
ADX14 / ADX7
31.8 / 31.9
BBW
0.1600
ATR14_n
0.0395
CCI20
0.5
VolChg1d
14.8%
ValChg1d
11.1%
OBV
75,358,484
OBV_Chg3d
-131,714
2025-11-26
종가 16,820.00
RSI14 / RSI2 / RSI7
58.1 / 57.9 / 57.1
StochRSI K / D
17.4 / 24.5
MACD / Sig / Hist
409.012 / 419.426 / -10.414
EMA20 / 60 / 120
16,405 / 15,843 / 15,426
ADX14 / ADX7
33.0 / 36.2
BBW
0.1715
ATR14_n
0.0382
CCI20
49.1
VolChg1d
2.4%
ValChg1d
3.4%
OBV
75,492,888
OBV_Chg3d
-180,387
2025-11-25
종가 16,650.00
RSI14 / RSI2 / RSI7
56.2 / 16.8 / 52.0
StochRSI K / D
5.0 / 31.7
MACD / Sig / Hist
424.928 / 422.030 / 2.898
EMA20 / 60 / 120
16,361 / 15,810 / 15,402
ADX14 / ADX7
33.2 / 38.7
BBW
0.1743
ATR14_n
0.0393
CCI20
49.4
VolChg1d
-37.5%
ValChg1d
-38.3%
OBV
75,375,792
OBV_Chg3d
-523,659
2025-11-24
종가 16,850.00
RSI14 / RSI2 / RSI7
59.1 / 39.4 / 59.0
StochRSI K / D
53.8 / 58.4
MACD / Sig / Hist
456.370 / 421.305 / 35.065
EMA20 / 60 / 120
16,331 / 15,781 / 15,381
ADX14 / ADX7
33.5 / 41.6
BBW
0.1804
ATR14_n
0.0383
CCI20
83.7
VolChg1d
-19.1%
ValChg1d
-19.4%
OBV
75,490,198
OBV_Chg3d
-307,255
2025-11-21
종가 16,920.00
RSI14 / RSI2 / RSI7
60.1 / 51.5 / 61.5
StochRSI K / D
59.6 / 63.1
MACD / Sig / Hist
469.500 / 412.539 / 56.961
EMA20 / 60 / 120
16,276 / 15,745 / 15,356
ADX14 / ADX7
32.9 / 41.1
BBW
0.1788
ATR14_n
0.0369
CCI20
76.0
VolChg1d
121.8%
ValChg1d
119.2%
OBV
75,673,275
OBV_Chg3d
-304,659
2025-11-20
종가 17,120.00
RSI14 / RSI2 / RSI7
62.9 / 91.4 / 68.5
StochRSI K / D
76.2 / 66.6
MACD / Sig / Hist
472.302 / 398.299 / 74.004
EMA20 / 60 / 120
16,208 / 15,705 / 15,330
ADX14 / ADX7
32.9 / 42.9
BBW
0.1820
ATR14_n
0.0360
CCI20
94.2
VolChg1d
-43.5%
ValChg1d
-42.1%
OBV
75,899,451
OBV_Chg3d
69,596
2025-11-19
종가 16,710.00
RSI14 / RSI2 / RSI7
59.2 / 57.9 / 60.6
StochRSI K / D
56.5 / 57.0
MACD / Sig / Hist
448.646 / 379.798 / 68.848
EMA20 / 60 / 120
16,112 / 15,657 / 15,300
ADX14 / ADX7
32.1 / 41.6
BBW
0.1806
ATR14_n
0.0377
CCI20
85.3
VolChg1d
21.9%
ValChg1d
21.8%
OBV
75,797,453
OBV_Chg3d
124,256
2025-11-18
종가 16,720.00
RSI14 / RSI2 / RSI7
59.4 / 60.8 / 60.9
StochRSI K / D
57.2 / 57.5
MACD / Sig / Hist
453.671 / 362.586 / 91.085
EMA20 / 60 / 120
16,049 / 15,622 / 15,276
ADX14 / ADX7
31.3 / 40.1
BBW
0.1789
ATR14_n
0.0378
CCI20
79.6
VolChg1d
-5.5%
ValChg1d
-4.5%
OBV
75,977,934
OBV_Chg3d
202,169
2025-11-17
종가 16,550.00
RSI14 / RSI2 / RSI7
57.9 / 31.8 / 57.7
StochRSI K / D
48.8 / 57.8
MACD / Sig / Hist
452.468 / 339.814 / 112.654
EMA20 / 60 / 120
15,979 / 15,584 / 15,252
ADX14 / ADX7
30.8 / 39.8
BBW
0.1734
ATR14_n
0.0386
CCI20
98.1
VolChg1d
52.7%
ValChg1d
53.2%
OBV
75,829,855
OBV_Chg3d
-83,301
