예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
감성코퍼레이션
036620
KOSDAQ
6,670.00
기준일: 2025-12-05
+10 (+0.15%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
464,697
코드
036620
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 69.7 · 강한 모멘텀 (RSI2 97, RSI7 79.8)
추세 강함 (ADX 29.7)
변동성 낮음 (~0%)
거래대금 보통 (약 31.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
69.7 / 97.0 / 79.8
RSI 69.7 · 강한 모멘텀 (RSI2 97, RSI7 79.8)
StochRSI (K/D)
100.0 / 99.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
287.95 / 179.33 / 108.61
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
6,009 / 5,772 / 5,613
단기·중기·장기 이동평균 구조
ADX14 / ADX7
29.7 / 52.0
추세 강함 (ADX 29.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.86%
일 평균 변동폭 (가격 대비 비율)
CCI20
134.9
±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 | 6,670.00 | 69.70 | 96.97 | 79.82 | 100.0 | 99.2 | 287.9457 | 179.3324 | 108.6133 | 6,009.29 | 5,772.18 | 5,613.03 | 29.7 | 52.0 | 0.3332 | 0.0486 | 134.9 | -63.3% | -63.3% | 28,752,827 | 2,599,008 |
| 2025-12-04 | 6,660.00 | 69.56 | 96.73 | 79.61 | 100.0 | 98.4 | 264.2146 | 152.1791 | 112.0356 | 5,939.74 | 5,741.75 | 5,595.26 | 27.8 | 48.6 | 0.3149 | 0.0496 | 152.6 | 46.0% | 48.2% | 28,288,130 | 3,243,658 |
| 2025-12-03 | 6,560.00 | 68.12 | 94.67 | 77.59 | 100.0 | 96.7 | 231.1116 | 124.1870 | 106.9246 | 5,863.93 | 5,704.82 | 5,507.41 | 25.7 | 44.7 | 0.2883 | 0.0503 | 148.6 | -21.8% | -20.2% | 236,042,567 | 1,050,258 |
| 2025-12-02 | 6,430.00 | 66.20 | 90.94 | 74.81 | 100.0 | 93.4 | 195.6668 | 97.4558 | 98.2110 | 5,790.66 | 5,675.84 | 5,489.72 | 24.0 | 41.4 | 0.2719 | 0.0523 | 139.7 | 19.7% | 24.6% | 235,175,010 | 1,637,473 |
| 2025-12-01 | 6,180.00 | 62.11 | 72.50 | 68.34 | 89.8 | 86.8 | 160.8167 | 72.9031 | 87.9136 | 5,723.36 | 5,650.27 | 5,473.91 | 22.4 | 38.3 | 0.2529 | 0.0546 | 128.7 | -36.3% | -36.8% | 234,065,663 | 1,614,920 |
| 2025-11-28 | 6,230.00 | 63.54 | 91.04 | 71.49 | 96.4 | 83.8 | 139.4506 | 50.9247 | 88.5259 | 5,675.29 | 5,632.31 | 5,462.05 | 20.9 | 35.6 | 0.2409 | 0.0544 | 155.0 | 33.9% | 37.6% | 234,992,309 | 2,172,619 |
| 2025-11-27 | 6,060.00 | 60.69 | 84.15 | 67.07 | 83.2 | 71.2 | 105.0604 | 28.7932 | 76.2672 | 5,616.90 | 5,612.05 | 5,449.14 | 19.4 | 32.4 | 0.2276 | 0.0545 | 123.9 | 194.6% | 212.6% | 233,537,537 | 260,849 |
| 2025-11-26 | 5,710.00 | 53.79 | 23.71 | 54.66 | 51.1 | 59.1 | 76.9470 | 9.7264 | 67.2206 | 5,570.26 | 5,596.87 | 5,438.87 | 18.4 | 31.2 | 0.2118 | 0.0565 | 78.1 | -19.3% | -19.4% | 232,450,743 | -1,929,009 |
| 2025-11-25 | 5,720.00 | 54.04 | 25.08 | 55.17 | 52.3 | 67.2 | 75.5812 | -7.0787 | 82.6599 | 5,555.55 | 5,593.03 | 5,434.32 | 18.3 | 33.2 | 0.2129 | 0.0577 | 117.5 | -58.6% | -59.8% | 232,819,690 | -2,879,226 |
| 2025-11-24 | 5,900.00 | 58.62 | 52.09 | 64.43 | 75.7 | 82.1 | 71.7204 | -27.7437 | 99.4641 | 5,538.24 | 5,588.73 | 5,429.51 | 17.9 | 34.5 | 0.2084 | 0.0553 | 188.2 | -16.4% | -17.8% | 233,276,688 | 553,056 |
| 2025-11-21 | 6,000.00 | 61.31 | 74.33 | 70.02 | 87.2 | 88.5 | 47.4221 | -52.6097 | 100.0318 | 5,500.16 | 5,578.18 | 5,421.61 | 16.5 | 32.0 | 0.1925 | 0.0543 | 260.0 | -55.7% | -56.5% | 234,379,752 | 3,243,372 |
| 2025-11-20 | 6,110.00 | 64.32 | 97.14 | 76.26 | 100.0 | 89.8 | 5.5370 | -77.6177 | 83.1547 | 5,447.54 | 5,563.88 | 5,411.89 | 14.7 | 27.5 | 0.1639 | 0.0539 | 330.2 | 87.5% | 104.5% | 235,698,916 | 5,910,602 |
| 2025-11-19 | 5,600.00 | 54.76 | 90.10 | 63.24 | 100.0 | 79.7 | -59.2040 | -98.4063 | 39.2023 | 5,377.81 | 5,545.37 | 5,400.15 | 12.8 | 22.4 | 0.1016 | 0.0558 | 137.5 | 17.7% | 24.2% | 232,723,632 | 2,470,248 |
| 2025-11-18 | 5,310.00 | 47.31 | 66.93 | 49.82 | 69.0 | 59.3 | -89.0488 | -108.2069 | 19.1581 | 5,354.42 | 5,543.51 | 5,396.79 | 12.2 | 20.8 | 0.0893 | 0.0577 | -43.6 | 189.9% | 198.3% | 231,136,380 | -227,859 |
| 2025-11-17 | 5,160.00 | 42.78 | 16.21 | 40.14 | 38.9 | 49.6 | -96.3190 | -112.9964 | 16.6774 | 5,359.10 | 5,551.43 | 5,398.25 | 12.6 | 23.1 | 0.0954 | 0.0575 | -79.2 | -58.1% | -58.5% | 229,788,314 | -2,211,540 |
2025-12-05
종가 6,670.00
RSI14 / RSI2 / RSI7
69.7 / 97.0 / 79.8
StochRSI K / D
100.0 / 99.2
MACD / Sig / Hist
287.946 / 179.332 / 108.613
EMA20 / 60 / 120
6,009 / 5,772 / 5,613
ADX14 / ADX7
29.7 / 52.0
BBW
0.3332
ATR14_n
0.0486
CCI20
134.9
VolChg1d
-63.3%
ValChg1d
-63.3%
OBV
28,752,827
OBV_Chg3d
2,599,008
2025-12-04
종가 6,660.00
RSI14 / RSI2 / RSI7
69.6 / 96.7 / 79.6
StochRSI K / D
100.0 / 98.4
MACD / Sig / Hist
264.215 / 152.179 / 112.036
EMA20 / 60 / 120
5,940 / 5,742 / 5,595
ADX14 / ADX7
27.8 / 48.6
BBW
0.3149
ATR14_n
0.0496
CCI20
152.6
VolChg1d
46.0%
ValChg1d
48.2%
OBV
28,288,130
OBV_Chg3d
3,243,658
2025-12-03
종가 6,560.00
RSI14 / RSI2 / RSI7
68.1 / 94.7 / 77.6
StochRSI K / D
100.0 / 96.7
MACD / Sig / Hist
231.112 / 124.187 / 106.925
EMA20 / 60 / 120
5,864 / 5,705 / 5,507
ADX14 / ADX7
25.7 / 44.7
BBW
0.2883
ATR14_n
0.0503
CCI20
148.6
VolChg1d
-21.8%
ValChg1d
-20.2%
OBV
236,042,567
OBV_Chg3d
1,050,258
2025-12-02
종가 6,430.00
RSI14 / RSI2 / RSI7
66.2 / 90.9 / 74.8
StochRSI K / D
100.0 / 93.4
MACD / Sig / Hist
195.667 / 97.456 / 98.211
EMA20 / 60 / 120
5,791 / 5,676 / 5,490
ADX14 / ADX7
24.0 / 41.4
BBW
0.2719
ATR14_n
0.0523
CCI20
139.7
VolChg1d
19.7%
ValChg1d
24.6%
OBV
235,175,010
OBV_Chg3d
1,637,473
2025-12-01
종가 6,180.00
RSI14 / RSI2 / RSI7
62.1 / 72.5 / 68.3
StochRSI K / D
89.8 / 86.8
MACD / Sig / Hist
160.817 / 72.903 / 87.914
EMA20 / 60 / 120
5,723 / 5,650 / 5,474
ADX14 / ADX7
22.4 / 38.3
BBW
0.2529
ATR14_n
0.0546
CCI20
128.7
VolChg1d
-36.3%
ValChg1d
-36.8%
OBV
234,065,663
OBV_Chg3d
1,614,920
2025-11-28
종가 6,230.00
RSI14 / RSI2 / RSI7
63.5 / 91.0 / 71.5
StochRSI K / D
96.4 / 83.8
MACD / Sig / Hist
139.451 / 50.925 / 88.526
EMA20 / 60 / 120
5,675 / 5,632 / 5,462
ADX14 / ADX7
20.9 / 35.6
BBW
0.2409
ATR14_n
0.0544
CCI20
155.0
VolChg1d
33.9%
ValChg1d
37.6%
OBV
234,992,309
OBV_Chg3d
2,172,619
2025-11-27
종가 6,060.00
RSI14 / RSI2 / RSI7
60.7 / 84.2 / 67.1
StochRSI K / D
83.2 / 71.2
MACD / Sig / Hist
105.060 / 28.793 / 76.267
EMA20 / 60 / 120
5,617 / 5,612 / 5,449
ADX14 / ADX7
19.4 / 32.4
BBW
0.2276
ATR14_n
0.0545
CCI20
123.9
VolChg1d
194.6%
ValChg1d
212.6%
OBV
233,537,537
OBV_Chg3d
260,849
2025-11-26
종가 5,710.00
RSI14 / RSI2 / RSI7
53.8 / 23.7 / 54.7
StochRSI K / D
51.1 / 59.1
MACD / Sig / Hist
76.947 / 9.726 / 67.221
EMA20 / 60 / 120
5,570 / 5,597 / 5,439
ADX14 / ADX7
18.4 / 31.2
BBW
0.2118
ATR14_n
0.0565
CCI20
78.1
VolChg1d
-19.3%
ValChg1d
-19.4%
OBV
232,450,743
OBV_Chg3d
-1,929,009
2025-11-25
종가 5,720.00
RSI14 / RSI2 / RSI7
54.0 / 25.1 / 55.2
StochRSI K / D
52.3 / 67.2
MACD / Sig / Hist
75.581 / -7.079 / 82.660
EMA20 / 60 / 120
5,556 / 5,593 / 5,434
ADX14 / ADX7
18.3 / 33.2
BBW
0.2129
ATR14_n
0.0577
CCI20
117.5
VolChg1d
-58.6%
ValChg1d
-59.8%
OBV
232,819,690
OBV_Chg3d
-2,879,226
2025-11-24
종가 5,900.00
RSI14 / RSI2 / RSI7
58.6 / 52.1 / 64.4
StochRSI K / D
75.7 / 82.1
MACD / Sig / Hist
71.720 / -27.744 / 99.464
EMA20 / 60 / 120
5,538 / 5,589 / 5,430
ADX14 / ADX7
17.9 / 34.5
BBW
0.2084
ATR14_n
0.0553
CCI20
188.2
VolChg1d
-16.4%
ValChg1d
-17.8%
OBV
233,276,688
OBV_Chg3d
553,056
2025-11-21
종가 6,000.00
RSI14 / RSI2 / RSI7
61.3 / 74.3 / 70.0
StochRSI K / D
87.2 / 88.5
MACD / Sig / Hist
47.422 / -52.610 / 100.032
EMA20 / 60 / 120
5,500 / 5,578 / 5,422
ADX14 / ADX7
16.5 / 32.0
BBW
0.1925
ATR14_n
0.0543
CCI20
260.0
VolChg1d
-55.7%
ValChg1d
-56.5%
OBV
234,379,752
OBV_Chg3d
3,243,372
2025-11-20
종가 6,110.00
RSI14 / RSI2 / RSI7
64.3 / 97.1 / 76.3
StochRSI K / D
100.0 / 89.8
MACD / Sig / Hist
5.537 / -77.618 / 83.155
EMA20 / 60 / 120
5,448 / 5,564 / 5,412
ADX14 / ADX7
14.7 / 27.5
BBW
0.1639
ATR14_n
0.0539
CCI20
330.2
VolChg1d
87.5%
ValChg1d
104.5%
OBV
235,698,916
OBV_Chg3d
5,910,602
2025-11-19
종가 5,600.00
RSI14 / RSI2 / RSI7
54.8 / 90.1 / 63.2
StochRSI K / D
100.0 / 79.7
MACD / Sig / Hist
-59.204 / -98.406 / 39.202
EMA20 / 60 / 120
5,378 / 5,545 / 5,400
ADX14 / ADX7
12.8 / 22.4
BBW
0.1016
ATR14_n
0.0558
CCI20
137.5
VolChg1d
17.7%
ValChg1d
24.2%
OBV
232,723,632
OBV_Chg3d
2,470,248
2025-11-18
종가 5,310.00
RSI14 / RSI2 / RSI7
47.3 / 66.9 / 49.8
StochRSI K / D
69.0 / 59.3
MACD / Sig / Hist
-89.049 / -108.207 / 19.158
EMA20 / 60 / 120
5,354 / 5,544 / 5,397
ADX14 / ADX7
12.2 / 20.8
BBW
0.0893
ATR14_n
0.0577
CCI20
-43.6
VolChg1d
189.9%
ValChg1d
198.3%
OBV
231,136,380
OBV_Chg3d
-227,859
2025-11-17
종가 5,160.00
RSI14 / RSI2 / RSI7
42.8 / 16.2 / 40.1
StochRSI K / D
38.9 / 49.6
MACD / Sig / Hist
-96.319 / -112.996 / 16.677
EMA20 / 60 / 120
5,359 / 5,551 / 5,398
ADX14 / ADX7
12.6 / 23.1
BBW
0.0954
ATR14_n
0.0575
CCI20
-79.2
VolChg1d
-58.1%
ValChg1d
-58.5%
OBV
229,788,314
OBV_Chg3d
-2,211,540
