엔씨소프트 (036570) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

엔씨소프트

036570

KOSPI

212,000.00

기준일: 2025-12-05

-3000 (-1.40%) 전일 종가 대비

시장

KOSPI

최근 거래량

86,355

코드

036570

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 49.4 · 중립 (RSI2 39, RSI7 51) 추세 약함/조정 (ADX 13.6) 변동성 낮음 (~0%) 거래대금 양호 (약 183.1억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

49.4 / 39.0 / 51.0

RSI 49.4 · 중립 (RSI2 39, RSI7 51)

StochRSI (K/D)

83.9 / 78.0

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

-1,378.92 / -1,842.53 / 463.61

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

212,202 / 211,774 / 203,996

단기·중기·장기 이동평균 구조

ADX14 / ADX7

13.6 / 18.2

추세 약함/조정 (ADX 13.6)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

5.37%

일 평균 변동폭 (가격 대비 비율)

CCI20

-15.4

±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.

상승 비율

100%

하락 비율

유사 패턴 발생 수: 4회 · 평균 다음날 수익률: -1.27%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	212,000.00	49.44	38.97	50.95	83.9	78.0	-1,378.9214	-1,842.5316	463.6102	212,202.06	211,773.60	203,995.84	13.6	18.2	0.2710	0.0537	-15.4	-31.2%	-32.1%	-202,247	-81,436
2025-12-04	215,000.00	51.51	71.00	55.62	84.4	72.0	-1,557.1479	-1,958.4341	401.2863	212,223.33	211,765.93	203,861.32	14.2	18.8	0.2716	0.0547	-9.4	-3.8%	-4.2%	-115,892	104,429
2025-12-03	216,000.00	52.18	82.28	57.12	73.7	59.6	-2,067.2007	-2,058.4115	-8.7892	211,931.04	211,641.57	204,751.49	14.9	19.5	0.2716	0.0559	-10.6	31.0%	35.4%	-10,502,716	99,368
2025-12-02	209,000.00	47.73	60.11	48.86	55.0	45.6	-2,790.2400	-2,056.2141	-734.0258	211,502.73	211,493.83	204,562.44	15.7	20.4	0.2716	0.0588	-45.5	-23.7%	-21.5%	-10,633,060	-156,177
2025-12-01	203,000.00	43.55	13.98	40.42	30.7	36.1	-2,959.7885	-1,872.7077	-1,087.0808	211,766.17	211,578.37	204,487.86	16.7	23.7	0.2706	0.0621	-72.9	4.2%	0.8%	-10,732,570	-255,687
2025-11-28	210,000.00	47.68	42.94	48.40	41.1	41.6	-2,522.2335	-1,600.9375	-921.2960	212,688.92	211,869.16	204,512.87	17.4	26.1	0.2663	0.0610	-33.4	-6.8%	-8.4%	-10,602,084	257,743
2025-11-27	213,500.00	49.88	89.12	52.88	46.7	42.1	-2,639.7944	-1,370.6135	-1,269.1809	212,971.97	211,932.52	204,420.65	18.6	29.2	0.2647	0.0613	-22.4	-64.9%	-64.9%	-10,476,883	607,067
2025-11-26	213,500.00	49.88	89.12	52.88	46.7	37.5	-3,107.8115	-1,053.3183	-2,054.4932	212,916.39	211,879.38	204,268.05	19.7	31.8	0.2644	0.0632	-7.4	70.9%	75.4%	-10,476,883	1,190,477
2025-11-25	208,000.00	46.54	81.16	47.25	38.2	28.4	-3,659.9670	-539.6950	-3,120.2720	212,854.95	211,824.45	204,112.89	20.9	34.8	0.2638	0.0626	-71.1	-61.6%	-60.5%	-10,859,827	1,331,592
2025-11-24	202,500.00	43.02	70.30	41.22	29.3	18.6	-3,751.4823	240.3730	-3,991.8553	213,366.00	211,954.09	204,047.56	21.4	37.7	0.2600	0.0649	-91.9	11.3%	17.8%	-11,083,950	563,353
2025-11-21	191,300.00	34.90	28.08	26.60	8.8	7.9	-3,253.7221	1,238.3369	-4,492.0590	214,509.79	212,274.57	204,073.57	21.9	41.1	0.2520	0.0654	-210.8	-3.7%	-1.5%	-11,667,360	-891,970
2025-11-20	187,000.00	31.42	1.09	20.05	0.0	7.0	-1,430.7086	2,361.3516	-3,792.0602	216,952.93	212,985.57	204,288.26	20.2	36.7	0.2332	0.0648	-244.6	-37.6%	-39.1%	-12,191,419	-1,646,459
2025-11-19	191,700.00	33.22	1.37	21.88	0.0	14.1	1,354.7480	3,309.3667	-1,954.6186	220,105.87	213,866.44	204,578.82	18.8	32.2	0.2015	0.0638	-203.1	278.4%	223.1%	-11,647,303	-1,263,664
2025-11-18	224,500.00	52.91	13.75	48.13	13.9	28.2	4,411.7527	3,798.0213	613.7314	223,095.96	214,617.84	204,795.27	17.6	27.8	0.1730	0.0462	3.7	42.8%	41.3%	-10,775,390	-536,072
2025-11-17	227,000.00	55.23	20.96	52.23	24.9	42.4	4,909.7950	3,644.5885	1,265.2065	222,948.16	214,282.85	204,464.09	18.7	29.1	0.1833	0.0449	54.3	11.8%	9.6%	-10,544,960	-494,766

2025-12-05 종가 212,000.00

RSI14 / RSI2 / RSI7

49.4 / 39.0 / 51.0

StochRSI K / D

83.9 / 78.0

MACD / Sig / Hist

-1,378.921 / -1,842.532 / 463.610

EMA20 / 60 / 120

212,202 / 211,774 / 203,996

ADX14 / ADX7

13.6 / 18.2

BBW

0.2710

ATR14_n

0.0537

CCI20

-15.4

VolChg1d

-31.2%

ValChg1d

-32.1%

OBV

-202,247

OBV_Chg3d

-81,436

2025-12-04 종가 215,000.00

RSI14 / RSI2 / RSI7

51.5 / 71.0 / 55.6

StochRSI K / D

84.4 / 72.0

MACD / Sig / Hist

-1,557.148 / -1,958.434 / 401.286

EMA20 / 60 / 120

212,223 / 211,766 / 203,861

ADX14 / ADX7

14.2 / 18.8

BBW

0.2716

ATR14_n

0.0547

CCI20

-9.4

VolChg1d

-3.8%

ValChg1d

-4.2%

OBV

-115,892

OBV_Chg3d

104,429

2025-12-03 종가 216,000.00

RSI14 / RSI2 / RSI7

52.2 / 82.3 / 57.1

StochRSI K / D

73.7 / 59.6

MACD / Sig / Hist

-2,067.201 / -2,058.412 / -8.789

EMA20 / 60 / 120

211,931 / 211,642 / 204,751

ADX14 / ADX7

14.9 / 19.5

BBW

0.2716

ATR14_n

0.0559

CCI20

-10.6

VolChg1d

31.0%

ValChg1d

35.4%

OBV

-10,502,716

OBV_Chg3d

99,368

2025-12-02 종가 209,000.00

RSI14 / RSI2 / RSI7

47.7 / 60.1 / 48.9

StochRSI K / D

55.0 / 45.6

MACD / Sig / Hist

-2,790.240 / -2,056.214 / -734.026

EMA20 / 60 / 120

211,503 / 211,494 / 204,562

ADX14 / ADX7

15.7 / 20.4

BBW

0.2716

ATR14_n

0.0588

CCI20

-45.5

VolChg1d

-23.7%

ValChg1d

-21.5%

OBV

-10,633,060

OBV_Chg3d

-156,177

2025-12-01 종가 203,000.00

RSI14 / RSI2 / RSI7

43.6 / 14.0 / 40.4

StochRSI K / D

30.7 / 36.1

MACD / Sig / Hist

-2,959.789 / -1,872.708 / -1,087.081

EMA20 / 60 / 120

211,766 / 211,578 / 204,488

ADX14 / ADX7

16.7 / 23.7

BBW

0.2706

ATR14_n

0.0621

CCI20

-72.9

VolChg1d

4.2%

ValChg1d

0.8%

OBV

-10,732,570

OBV_Chg3d

-255,687

2025-11-28 종가 210,000.00

RSI14 / RSI2 / RSI7

47.7 / 42.9 / 48.4

StochRSI K / D

41.1 / 41.6

MACD / Sig / Hist

-2,522.234 / -1,600.938 / -921.296

EMA20 / 60 / 120

212,689 / 211,869 / 204,513

ADX14 / ADX7

17.4 / 26.1

BBW

0.2663

ATR14_n

0.0610

CCI20

-33.4

VolChg1d

-6.8%

ValChg1d

-8.4%

OBV

-10,602,084

OBV_Chg3d

257,743

2025-11-27 종가 213,500.00

RSI14 / RSI2 / RSI7

49.9 / 89.1 / 52.9

StochRSI K / D

46.7 / 42.1

MACD / Sig / Hist

-2,639.794 / -1,370.614 / -1,269.181

EMA20 / 60 / 120

212,972 / 211,933 / 204,421

ADX14 / ADX7

18.6 / 29.2

BBW

0.2647

ATR14_n

0.0613

CCI20

-22.4

VolChg1d

-64.9%

ValChg1d

-64.9%

OBV

-10,476,883

OBV_Chg3d

607,067

2025-11-26 종가 213,500.00

RSI14 / RSI2 / RSI7

49.9 / 89.1 / 52.9

StochRSI K / D

46.7 / 37.5

MACD / Sig / Hist

-3,107.812 / -1,053.318 / -2,054.493

EMA20 / 60 / 120

212,916 / 211,879 / 204,268

ADX14 / ADX7

19.7 / 31.8

BBW

0.2644

ATR14_n

0.0632

CCI20

-7.4

VolChg1d

70.9%

ValChg1d

75.4%

OBV

-10,476,883

OBV_Chg3d

1,190,477

2025-11-25 종가 208,000.00

RSI14 / RSI2 / RSI7

46.5 / 81.2 / 47.3

StochRSI K / D

38.2 / 28.4

MACD / Sig / Hist

-3,659.967 / -539.695 / -3,120.272

EMA20 / 60 / 120

212,855 / 211,824 / 204,113

ADX14 / ADX7

20.9 / 34.8

BBW

0.2638

ATR14_n

0.0626

CCI20

-71.1

VolChg1d

-61.6%

ValChg1d

-60.5%

OBV

-10,859,827

OBV_Chg3d

1,331,592

2025-11-24 종가 202,500.00

RSI14 / RSI2 / RSI7

43.0 / 70.3 / 41.2

StochRSI K / D

29.3 / 18.6

MACD / Sig / Hist

-3,751.482 / 240.373 / -3,991.855

EMA20 / 60 / 120

213,366 / 211,954 / 204,048

ADX14 / ADX7

21.4 / 37.7

BBW

0.2600

ATR14_n

0.0649

CCI20

-91.9

VolChg1d

11.3%

ValChg1d

17.8%

OBV

-11,083,950

OBV_Chg3d

563,353

2025-11-21 종가 191,300.00

RSI14 / RSI2 / RSI7

34.9 / 28.1 / 26.6

StochRSI K / D

8.8 / 7.9

MACD / Sig / Hist

-3,253.722 / 1,238.337 / -4,492.059

EMA20 / 60 / 120

214,510 / 212,275 / 204,074

ADX14 / ADX7

21.9 / 41.1

BBW

0.2520

ATR14_n

0.0654

CCI20

-210.8

VolChg1d

-3.7%

ValChg1d

-1.5%

OBV

-11,667,360

OBV_Chg3d

-891,970

2025-11-20 종가 187,000.00

RSI14 / RSI2 / RSI7

31.4 / 1.1 / 20.1

StochRSI K / D

0.0 / 7.0

MACD / Sig / Hist

-1,430.709 / 2,361.352 / -3,792.060

EMA20 / 60 / 120

216,953 / 212,986 / 204,288

ADX14 / ADX7

20.2 / 36.7

BBW

0.2332

ATR14_n

0.0648

CCI20

-244.6

VolChg1d

-37.6%

ValChg1d

-39.1%

OBV

-12,191,419

OBV_Chg3d

-1,646,459

2025-11-19 종가 191,700.00

RSI14 / RSI2 / RSI7

33.2 / 1.4 / 21.9

StochRSI K / D

0.0 / 14.1

MACD / Sig / Hist

1,354.748 / 3,309.367 / -1,954.619

EMA20 / 60 / 120

220,106 / 213,866 / 204,579

ADX14 / ADX7

18.8 / 32.2

BBW

0.2015

ATR14_n

0.0638

CCI20

-203.1

VolChg1d

278.4%

ValChg1d

223.1%

OBV

-11,647,303

OBV_Chg3d

-1,263,664

2025-11-18 종가 224,500.00

RSI14 / RSI2 / RSI7

52.9 / 13.8 / 48.1

StochRSI K / D

13.9 / 28.2

MACD / Sig / Hist

4,411.753 / 3,798.021 / 613.731

EMA20 / 60 / 120

223,096 / 214,618 / 204,795

ADX14 / ADX7

17.6 / 27.8

BBW

0.1730

ATR14_n

0.0462

CCI20

3.7

VolChg1d

42.8%

ValChg1d

41.3%

OBV

-10,775,390

OBV_Chg3d

-536,072

2025-11-17 종가 227,000.00

RSI14 / RSI2 / RSI7

55.2 / 21.0 / 52.2

StochRSI K / D

24.9 / 42.4

MACD / Sig / Hist

4,909.795 / 3,644.589 / 1,265.207

EMA20 / 60 / 120

222,948 / 214,283 / 204,464

ADX14 / ADX7

18.7 / 29.1

BBW

0.1833

ATR14_n

0.0449

CCI20

54.3

VolChg1d

11.8%

ValChg1d

9.6%

OBV

-10,544,960

OBV_Chg3d

-494,766

엔씨소프트 (036570) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색