예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
에스티아이
039440
KOSDAQ
26,750.00
기준일: 2025-12-05
+1450 (+5.73%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
429,847
코드
039440
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 59.6 · 모멘텀 양호 (RSI2 80.6, RSI7 63.6)
추세 양호 (ADX 22.7)
변동성 낮음 (~0%)
거래대금 양호 (약 115.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
59.6 / 80.6 / 63.6
RSI 59.6 · 모멘텀 양호 (RSI2 80.6, RSI7 63.6)
StochRSI (K/D)
100.0 / 70.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
767.76 / 652.91 / 114.85
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
24,853 / 23,211 / 21,985
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.7 / 26.2
추세 양호 (ADX 22.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.13%
일 평균 변동폭 (가격 대비 비율)
CCI20
109.4
±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.
50%
상승 비율
50%
하락 비율
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 | 26,750.00 | 59.60 | 80.64 | 63.61 | 100.0 | 70.9 | 767.7583 | 652.9130 | 114.8453 | 24,852.62 | 23,210.73 | 21,985.01 | 22.7 | 26.2 | 0.1864 | 0.0513 | 109.4 | 92.4% | 103.4% | 3,519,982 | 371,773 |
| 2025-12-04 | 25,300.00 | 54.33 | 31.65 | 52.95 | 35.0 | 41.9 | 683.8606 | 624.2016 | 59.6589 | 24,652.89 | 23,090.75 | 21,904.93 | 22.3 | 25.0 | 0.2027 | 0.0523 | 54.7 | 35.1% | 32.0% | 3,090,135 | -211,280 |
| 2025-12-03 | 25,900.00 | 57.20 | 66.45 | 59.09 | 50.9 | 48.7 | 714.4511 | 609.2653 | 105.1858 | 24,584.78 | 23,017.90 | 21,893.07 | 22.7 | 27.6 | 0.2120 | 0.0516 | 99.0 | 7.9% | 9.6% | 52,046,162 | 308,487 |
| 2025-12-02 | 25,500.00 | 55.75 | 47.04 | 56.19 | 42.9 | 46.6 | 682.0303 | 582.9689 | 99.0614 | 24,446.33 | 22,920.20 | 21,825.73 | 22.4 | 26.7 | 0.2263 | 0.0539 | 96.6 | -48.3% | -49.5% | 51,880,835 | 361,361 |
| 2025-12-01 | 26,100.00 | 58.50 | 83.08 | 61.83 | 58.1 | 50.3 | 671.4563 | 558.2035 | 113.2527 | 24,335.42 | 22,832.75 | 21,763.98 | 22.1 | 25.8 | 0.2265 | 0.0544 | 118.7 | 35.8% | 39.0% | 52,034,041 | 310,370 |
| 2025-11-28 | 25,500.00 | 56.51 | 72.58 | 58.24 | 47.1 | 42.5 | 587.1024 | 529.8903 | 57.2121 | 24,149.68 | 22,722.00 | 21,691.10 | 21.8 | 24.7 | 0.2172 | 0.0559 | 82.1 | 6.9% | 11.7% | 51,737,675 | 237,826 |
| 2025-11-27 | 24,400.00 | 52.64 | 36.37 | 50.99 | 25.7 | 37.9 | 531.9875 | 515.5873 | 16.4002 | 24,007.54 | 22,627.83 | 21,627.09 | 22.0 | 26.1 | 0.2115 | 0.0588 | 69.1 | -8.8% | -12.0% | 51,519,474 | 241,305 |
| 2025-11-26 | 25,300.00 | 56.46 | 79.08 | 58.05 | 55.9 | 50.1 | 565.9029 | 511.4873 | 54.4156 | 23,966.22 | 22,567.75 | 21,580.48 | 22.2 | 27.0 | 0.2105 | 0.0577 | 83.8 | 1.0% | 3.2% | 51,723,671 | 737,245 |
| 2025-11-25 | 24,750.00 | 54.59 | 67.37 | 54.77 | 47.3 | 44.3 | 509.3235 | 497.8834 | 11.4401 | 23,825.83 | 22,475.13 | 21,517.97 | 22.4 | 28.7 | 0.2020 | 0.0595 | 105.5 | -24.0% | -22.6% | 51,499,849 | 251,817 |
| 2025-11-24 | 24,300.00 | 53.06 | 57.69 | 52.14 | 43.3 | 41.3 | 485.6993 | 495.0233 | -9.3240 | 23,728.55 | 22,398.02 | 21,463.65 | 22.1 | 28.3 | 0.1978 | 0.0608 | 34.8 | 11.5% | 18.3% | 51,278,169 | 376,292 |
| 2025-11-21 | 22,900.00 | 48.01 | 21.38 | 43.37 | 21.3 | 39.4 | 494.2997 | 497.3543 | -3.0546 | 23,668.39 | 22,333.55 | 21,415.98 | 22.4 | 30.2 | 0.1964 | 0.0635 | -33.3 | -24.4% | -30.6% | 50,986,426 | -269,962 |
| 2025-11-20 | 24,950.00 | 56.24 | 57.50 | 56.33 | 57.2 | 57.5 | 640.6326 | 498.1180 | 142.5146 | 23,749.28 | 22,314.34 | 21,391.04 | 23.4 | 35.2 | 0.1953 | 0.0559 | 99.6 | -2.4% | 1.5% | 51,248,032 | -502,526 |
| 2025-11-19 | 24,000.00 | 52.76 | 30.17 | 50.45 | 42.0 | 57.8 | 609.3610 | 462.4893 | 146.8717 | 23,622.88 | 22,225.00 | 21,331.23 | 23.1 | 35.8 | 0.1981 | 0.0583 | 62.3 | -28.3% | -31.4% | 50,901,877 | 50,048 |
| 2025-11-18 | 25,100.00 | 57.70 | 48.07 | 58.23 | 63.5 | 73.7 | 657.3109 | 425.7714 | 231.5395 | 23,583.19 | 22,164.83 | 21,286.37 | 23.1 | 37.6 | 0.2023 | 0.0557 | 171.2 | -45.0% | -48.3% | 51,256,388 | 28,454 |
| 2025-11-17 | 26,700.00 | 66.06 | 84.56 | 72.11 | 100.0 | 83.9 | 596.9516 | 367.8866 | 229.0650 | 23,423.52 | 22,065.33 | 21,222.28 | 21.6 | 33.1 | 0.1946 | 0.0515 | 226.6 | 139.0% | 170.9% | 51,750,558 | 944,838 |
2025-12-05
종가 26,750.00
RSI14 / RSI2 / RSI7
59.6 / 80.6 / 63.6
StochRSI K / D
100.0 / 70.9
MACD / Sig / Hist
767.758 / 652.913 / 114.845
EMA20 / 60 / 120
24,853 / 23,211 / 21,985
ADX14 / ADX7
22.7 / 26.2
BBW
0.1864
ATR14_n
0.0513
CCI20
109.4
VolChg1d
92.4%
ValChg1d
103.4%
OBV
3,519,982
OBV_Chg3d
371,773
2025-12-04
종가 25,300.00
RSI14 / RSI2 / RSI7
54.3 / 31.7 / 53.0
StochRSI K / D
35.0 / 41.9
MACD / Sig / Hist
683.861 / 624.202 / 59.659
EMA20 / 60 / 120
24,653 / 23,091 / 21,905
ADX14 / ADX7
22.3 / 25.0
BBW
0.2027
ATR14_n
0.0523
CCI20
54.7
VolChg1d
35.1%
ValChg1d
32.0%
OBV
3,090,135
OBV_Chg3d
-211,280
2025-12-03
종가 25,900.00
RSI14 / RSI2 / RSI7
57.2 / 66.5 / 59.1
StochRSI K / D
50.9 / 48.7
MACD / Sig / Hist
714.451 / 609.265 / 105.186
EMA20 / 60 / 120
24,585 / 23,018 / 21,893
ADX14 / ADX7
22.7 / 27.6
BBW
0.2120
ATR14_n
0.0516
CCI20
99.0
VolChg1d
7.9%
ValChg1d
9.6%
OBV
52,046,162
OBV_Chg3d
308,487
2025-12-02
종가 25,500.00
RSI14 / RSI2 / RSI7
55.8 / 47.0 / 56.2
StochRSI K / D
42.9 / 46.6
MACD / Sig / Hist
682.030 / 582.969 / 99.061
EMA20 / 60 / 120
24,446 / 22,920 / 21,826
ADX14 / ADX7
22.4 / 26.7
BBW
0.2263
ATR14_n
0.0539
CCI20
96.6
VolChg1d
-48.3%
ValChg1d
-49.5%
OBV
51,880,835
OBV_Chg3d
361,361
2025-12-01
종가 26,100.00
RSI14 / RSI2 / RSI7
58.5 / 83.1 / 61.8
StochRSI K / D
58.1 / 50.3
MACD / Sig / Hist
671.456 / 558.204 / 113.253
EMA20 / 60 / 120
24,335 / 22,833 / 21,764
ADX14 / ADX7
22.1 / 25.8
BBW
0.2265
ATR14_n
0.0544
CCI20
118.7
VolChg1d
35.8%
ValChg1d
39.0%
OBV
52,034,041
OBV_Chg3d
310,370
2025-11-28
종가 25,500.00
RSI14 / RSI2 / RSI7
56.5 / 72.6 / 58.2
StochRSI K / D
47.1 / 42.5
MACD / Sig / Hist
587.102 / 529.890 / 57.212
EMA20 / 60 / 120
24,150 / 22,722 / 21,691
ADX14 / ADX7
21.8 / 24.7
BBW
0.2172
ATR14_n
0.0559
CCI20
82.1
VolChg1d
6.9%
ValChg1d
11.7%
OBV
51,737,675
OBV_Chg3d
237,826
2025-11-27
종가 24,400.00
RSI14 / RSI2 / RSI7
52.6 / 36.4 / 51.0
StochRSI K / D
25.7 / 37.9
MACD / Sig / Hist
531.988 / 515.587 / 16.400
EMA20 / 60 / 120
24,008 / 22,628 / 21,627
ADX14 / ADX7
22.0 / 26.1
BBW
0.2115
ATR14_n
0.0588
CCI20
69.1
VolChg1d
-8.8%
ValChg1d
-12.0%
OBV
51,519,474
OBV_Chg3d
241,305
2025-11-26
종가 25,300.00
RSI14 / RSI2 / RSI7
56.5 / 79.1 / 58.1
StochRSI K / D
55.9 / 50.1
MACD / Sig / Hist
565.903 / 511.487 / 54.416
EMA20 / 60 / 120
23,966 / 22,568 / 21,580
ADX14 / ADX7
22.2 / 27.0
BBW
0.2105
ATR14_n
0.0577
CCI20
83.8
VolChg1d
1.0%
ValChg1d
3.2%
OBV
51,723,671
OBV_Chg3d
737,245
2025-11-25
종가 24,750.00
RSI14 / RSI2 / RSI7
54.6 / 67.4 / 54.8
StochRSI K / D
47.3 / 44.3
MACD / Sig / Hist
509.324 / 497.883 / 11.440
EMA20 / 60 / 120
23,826 / 22,475 / 21,518
ADX14 / ADX7
22.4 / 28.7
BBW
0.2020
ATR14_n
0.0595
CCI20
105.5
VolChg1d
-24.0%
ValChg1d
-22.6%
OBV
51,499,849
OBV_Chg3d
251,817
2025-11-24
종가 24,300.00
RSI14 / RSI2 / RSI7
53.1 / 57.7 / 52.1
StochRSI K / D
43.3 / 41.3
MACD / Sig / Hist
485.699 / 495.023 / -9.324
EMA20 / 60 / 120
23,729 / 22,398 / 21,464
ADX14 / ADX7
22.1 / 28.3
BBW
0.1978
ATR14_n
0.0608
CCI20
34.8
VolChg1d
11.5%
ValChg1d
18.3%
OBV
51,278,169
OBV_Chg3d
376,292
2025-11-21
종가 22,900.00
RSI14 / RSI2 / RSI7
48.0 / 21.4 / 43.4
StochRSI K / D
21.3 / 39.4
MACD / Sig / Hist
494.300 / 497.354 / -3.055
EMA20 / 60 / 120
23,668 / 22,334 / 21,416
ADX14 / ADX7
22.4 / 30.2
BBW
0.1964
ATR14_n
0.0635
CCI20
-33.3
VolChg1d
-24.4%
ValChg1d
-30.6%
OBV
50,986,426
OBV_Chg3d
-269,962
2025-11-20
종가 24,950.00
RSI14 / RSI2 / RSI7
56.2 / 57.5 / 56.3
StochRSI K / D
57.2 / 57.5
MACD / Sig / Hist
640.633 / 498.118 / 142.515
EMA20 / 60 / 120
23,749 / 22,314 / 21,391
ADX14 / ADX7
23.4 / 35.2
BBW
0.1953
ATR14_n
0.0559
CCI20
99.6
VolChg1d
-2.4%
ValChg1d
1.5%
OBV
51,248,032
OBV_Chg3d
-502,526
2025-11-19
종가 24,000.00
RSI14 / RSI2 / RSI7
52.8 / 30.2 / 50.5
StochRSI K / D
42.0 / 57.8
MACD / Sig / Hist
609.361 / 462.489 / 146.872
EMA20 / 60 / 120
23,623 / 22,225 / 21,331
ADX14 / ADX7
23.1 / 35.8
BBW
0.1981
ATR14_n
0.0583
CCI20
62.3
VolChg1d
-28.3%
ValChg1d
-31.4%
OBV
50,901,877
OBV_Chg3d
50,048
2025-11-18
종가 25,100.00
RSI14 / RSI2 / RSI7
57.7 / 48.1 / 58.2
StochRSI K / D
63.5 / 73.7
MACD / Sig / Hist
657.311 / 425.771 / 231.540
EMA20 / 60 / 120
23,583 / 22,165 / 21,286
ADX14 / ADX7
23.1 / 37.6
BBW
0.2023
ATR14_n
0.0557
CCI20
171.2
VolChg1d
-45.0%
ValChg1d
-48.3%
OBV
51,256,388
OBV_Chg3d
28,454
2025-11-17
종가 26,700.00
RSI14 / RSI2 / RSI7
66.1 / 84.6 / 72.1
StochRSI K / D
100.0 / 83.9
MACD / Sig / Hist
596.952 / 367.887 / 229.065
EMA20 / 60 / 120
23,424 / 22,065 / 21,222
ADX14 / ADX7
21.6 / 33.1
BBW
0.1946
ATR14_n
0.0515
CCI20
226.6
VolChg1d
139.0%
ValChg1d
170.9%
OBV
51,750,558
OBV_Chg3d
944,838
