예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
에스씨디
042110
KOSDAQ
1,348.00
기준일: 2025-12-05
+21 (+1.58%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
231,835
코드
042110
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 68.1 · 강한 모멘텀 (RSI2 99.8, RSI7 82.6)
추세 약함/조정 (ADX 29.3)
변동성 낮음 (~0%)
거래대금 보통 (약 3.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
68.1 / 99.8 / 82.6
RSI 68.1 · 강한 모멘텀 (RSI2 99.8, RSI7 82.6)
StochRSI (K/D)
100.0 / 99.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
10.62 / -2.97 / 13.58
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,285 / 1,304 / 1,339
단기·중기·장기 이동평균 구조
ADX14 / ADX7
29.3 / 52.9
추세 약함/조정 (ADX 29.3)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
2.12%
일 평균 변동폭 (가격 대비 비율)
CCI20
165.7
±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.
44.4%
상승 비율
55.6%
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 | 1,348.00 | 68.11 | 99.82 | 82.64 | 100.0 | 99.7 | 10.6164 | -2.9667 | 13.5831 | 1,285.08 | 1,303.65 | 1,339.12 | 29.3 | 52.9 | 0.1138 | 0.0212 | 165.7 | 161.7% | 165.8% | 1,084,274 | 518,627 |
| 2025-12-04 | 1,327.00 | 64.13 | 99.35 | 77.95 | 100.0 | 99.5 | 6.0492 | -6.3625 | 12.4117 | 1,278.45 | 1,302.15 | 1,338.97 | 27.3 | 48.4 | 0.1031 | 0.0211 | 155.1 | -55.3% | -55.2% | 852,439 | 366,942 |
| 2025-12-03 | 1,325.00 | 63.73 | 99.26 | 77.45 | 100.0 | 99.0 | 2.2699 | -9.4654 | 11.7354 | 1,273.34 | 1,301.26 | 1,339.15 | 25.7 | 44.0 | 0.0937 | 0.0217 | 184.0 | 147.3% | 149.9% | 727,171,333 | 376,278 |
| 2025-12-02 | 1,311.00 | 60.90 | 98.51 | 73.93 | 100.0 | 98.0 | -2.3831 | -12.3993 | 10.0161 | 1,267.91 | 1,300.46 | 1,339.39 | 24.0 | 39.0 | 0.0805 | 0.0213 | 178.0 | -18.2% | -17.5% | 726,973,139 | 211,022 |
| 2025-12-01 | 1,300.00 | 58.53 | 97.52 | 70.86 | 100.0 | 95.9 | -6.8620 | -14.9033 | 8.0412 | 1,263.37 | 1,300.10 | 1,339.87 | 22.7 | 34.5 | 0.0700 | 0.0219 | 154.8 | 197.3% | 200.1% | 726,892,989 | 208,633 |
| 2025-11-28 | 1,288.00 | 55.82 | 96.12 | 67.26 | 100.0 | 91.8 | -11.3589 | -16.9136 | 5.5547 | 1,259.51 | 1,300.10 | 1,340.54 | 21.8 | 30.3 | 0.0624 | 0.0223 | 121.5 | -57.6% | -56.8% | 726,795,055 | 164,600 |
| 2025-11-27 | 1,263.00 | 49.44 | 90.53 | 57.98 | 100.0 | 83.6 | -15.7116 | -18.3023 | 2.5907 | 1,256.52 | 1,300.51 | 1,341.42 | 21.1 | 26.2 | 0.0599 | 0.0228 | 17.5 | 44.3% | 46.9% | 726,762,117 | 198,084 |
| 2025-11-26 | 1,240.00 | 42.31 | 71.86 | 45.88 | 75.7 | 67.2 | -18.4931 | -18.9500 | 0.4568 | 1,255.83 | 1,301.78 | 1,342.74 | 21.2 | 24.1 | 0.0640 | 0.0234 | -68.0 | -18.9% | -18.0% | 726,684,356 | 36,391 |
| 2025-11-25 | 1,227.00 | 37.71 | 36.48 | 37.12 | 58.4 | 58.8 | -19.4326 | -19.0642 | -0.3684 | 1,257.50 | 1,303.88 | 1,344.47 | 22.4 | 26.3 | 0.0712 | 0.0244 | -93.1 | -20.9% | -20.5% | 726,630,455 | -136,067 |
| 2025-11-24 | 1,222.00 | 35.88 | 16.22 | 33.57 | 51.5 | 59.2 | -19.0254 | -18.9721 | -0.0533 | 1,260.71 | 1,306.48 | 1,346.44 | 23.8 | 29.1 | 0.0747 | 0.0253 | -98.5 | -29.2% | -30.0% | 726,564,033 | -167,845 |
| 2025-11-21 | 1,235.00 | 38.61 | 27.71 | 38.40 | 61.8 | 66.9 | -17.7198 | -18.9587 | 1.2389 | 1,264.78 | 1,309.35 | 1,348.53 | 25.3 | 32.3 | 0.0817 | 0.0254 | -80.5 | 242.2% | 236.8% | 726,647,965 | -136,227 |
| 2025-11-20 | 1,255.00 | 43.34 | 60.86 | 47.38 | 79.5 | 72.1 | -17.1193 | -19.2685 | 2.1491 | 1,267.92 | 1,311.87 | 1,350.44 | 26.7 | 35.2 | 0.0848 | 0.0250 | -53.8 | -33.8% | -32.8% | 726,766,522 | -111,888 |
| 2025-11-19 | 1,236.00 | 36.48 | 9.36 | 34.99 | 53.8 | 64.6 | -18.1403 | -19.8058 | 1.6655 | 1,269.28 | 1,313.80 | 1,352.05 | 27.6 | 35.8 | 0.0860 | 0.0260 | -54.1 | -44.5% | -45.1% | 726,731,878 | -224,977 |
| 2025-11-18 | 1,250.00 | 39.78 | 18.17 | 41.11 | 66.1 | 75.4 | -17.2449 | -20.2221 | 2.9772 | 1,272.78 | 1,316.43 | 1,354.00 | 28.6 | 36.6 | 0.0849 | 0.0241 | -50.4 | 20.1% | 18.6% | 726,784,192 | -33,484 |
| 2025-11-17 | 1,266.00 | 43.99 | 39.28 | 49.59 | 82.0 | 84.6 | -17.2768 | -20.9664 | 3.6896 | 1,275.18 | 1,318.69 | 1,355.74 | 30.1 | 39.0 | 0.0836 | 0.0236 | -0.2 | -43.6% | -44.3% | 726,878,410 | 115,568 |
2025-12-05
종가 1,348.00
RSI14 / RSI2 / RSI7
68.1 / 99.8 / 82.6
StochRSI K / D
100.0 / 99.7
MACD / Sig / Hist
10.616 / -2.967 / 13.583
EMA20 / 60 / 120
1,285 / 1,304 / 1,339
ADX14 / ADX7
29.3 / 52.9
BBW
0.1138
ATR14_n
0.0212
CCI20
165.7
VolChg1d
161.7%
ValChg1d
165.8%
OBV
1,084,274
OBV_Chg3d
518,627
2025-12-04
종가 1,327.00
RSI14 / RSI2 / RSI7
64.1 / 99.4 / 78.0
StochRSI K / D
100.0 / 99.5
MACD / Sig / Hist
6.049 / -6.363 / 12.412
EMA20 / 60 / 120
1,278 / 1,302 / 1,339
ADX14 / ADX7
27.3 / 48.4
BBW
0.1031
ATR14_n
0.0211
CCI20
155.1
VolChg1d
-55.3%
ValChg1d
-55.2%
OBV
852,439
OBV_Chg3d
366,942
2025-12-03
종가 1,325.00
RSI14 / RSI2 / RSI7
63.7 / 99.3 / 77.5
StochRSI K / D
100.0 / 99.0
MACD / Sig / Hist
2.270 / -9.465 / 11.735
EMA20 / 60 / 120
1,273 / 1,301 / 1,339
ADX14 / ADX7
25.7 / 44.0
BBW
0.0937
ATR14_n
0.0217
CCI20
184.0
VolChg1d
147.3%
ValChg1d
149.9%
OBV
727,171,333
OBV_Chg3d
376,278
2025-12-02
종가 1,311.00
RSI14 / RSI2 / RSI7
60.9 / 98.5 / 73.9
StochRSI K / D
100.0 / 98.0
MACD / Sig / Hist
-2.383 / -12.399 / 10.016
EMA20 / 60 / 120
1,268 / 1,300 / 1,339
ADX14 / ADX7
24.0 / 39.0
BBW
0.0805
ATR14_n
0.0213
CCI20
178.0
VolChg1d
-18.2%
ValChg1d
-17.5%
OBV
726,973,139
OBV_Chg3d
211,022
2025-12-01
종가 1,300.00
RSI14 / RSI2 / RSI7
58.5 / 97.5 / 70.9
StochRSI K / D
100.0 / 95.9
MACD / Sig / Hist
-6.862 / -14.903 / 8.041
EMA20 / 60 / 120
1,263 / 1,300 / 1,340
ADX14 / ADX7
22.7 / 34.5
BBW
0.0700
ATR14_n
0.0219
CCI20
154.8
VolChg1d
197.3%
ValChg1d
200.1%
OBV
726,892,989
OBV_Chg3d
208,633
2025-11-28
종가 1,288.00
RSI14 / RSI2 / RSI7
55.8 / 96.1 / 67.3
StochRSI K / D
100.0 / 91.8
MACD / Sig / Hist
-11.359 / -16.914 / 5.555
EMA20 / 60 / 120
1,260 / 1,300 / 1,341
ADX14 / ADX7
21.8 / 30.3
BBW
0.0624
ATR14_n
0.0223
CCI20
121.5
VolChg1d
-57.6%
ValChg1d
-56.8%
OBV
726,795,055
OBV_Chg3d
164,600
2025-11-27
종가 1,263.00
RSI14 / RSI2 / RSI7
49.4 / 90.5 / 58.0
StochRSI K / D
100.0 / 83.6
MACD / Sig / Hist
-15.712 / -18.302 / 2.591
EMA20 / 60 / 120
1,257 / 1,301 / 1,341
ADX14 / ADX7
21.1 / 26.2
BBW
0.0599
ATR14_n
0.0228
CCI20
17.5
VolChg1d
44.3%
ValChg1d
46.9%
OBV
726,762,117
OBV_Chg3d
198,084
2025-11-26
종가 1,240.00
RSI14 / RSI2 / RSI7
42.3 / 71.9 / 45.9
StochRSI K / D
75.7 / 67.2
MACD / Sig / Hist
-18.493 / -18.950 / 0.457
EMA20 / 60 / 120
1,256 / 1,302 / 1,343
ADX14 / ADX7
21.2 / 24.1
BBW
0.0640
ATR14_n
0.0234
CCI20
-68.0
VolChg1d
-18.9%
ValChg1d
-18.0%
OBV
726,684,356
OBV_Chg3d
36,391
2025-11-25
종가 1,227.00
RSI14 / RSI2 / RSI7
37.7 / 36.5 / 37.1
StochRSI K / D
58.4 / 58.8
MACD / Sig / Hist
-19.433 / -19.064 / -0.368
EMA20 / 60 / 120
1,257 / 1,304 / 1,344
ADX14 / ADX7
22.4 / 26.3
BBW
0.0712
ATR14_n
0.0244
CCI20
-93.1
VolChg1d
-20.9%
ValChg1d
-20.5%
OBV
726,630,455
OBV_Chg3d
-136,067
2025-11-24
종가 1,222.00
RSI14 / RSI2 / RSI7
35.9 / 16.2 / 33.6
StochRSI K / D
51.5 / 59.2
MACD / Sig / Hist
-19.025 / -18.972 / -0.053
EMA20 / 60 / 120
1,261 / 1,306 / 1,346
ADX14 / ADX7
23.8 / 29.1
BBW
0.0747
ATR14_n
0.0253
CCI20
-98.5
VolChg1d
-29.2%
ValChg1d
-30.0%
OBV
726,564,033
OBV_Chg3d
-167,845
2025-11-21
종가 1,235.00
RSI14 / RSI2 / RSI7
38.6 / 27.7 / 38.4
StochRSI K / D
61.8 / 66.9
MACD / Sig / Hist
-17.720 / -18.959 / 1.239
EMA20 / 60 / 120
1,265 / 1,309 / 1,349
ADX14 / ADX7
25.3 / 32.3
BBW
0.0817
ATR14_n
0.0254
CCI20
-80.5
VolChg1d
242.2%
ValChg1d
236.8%
OBV
726,647,965
OBV_Chg3d
-136,227
2025-11-20
종가 1,255.00
RSI14 / RSI2 / RSI7
43.3 / 60.9 / 47.4
StochRSI K / D
79.5 / 72.1
MACD / Sig / Hist
-17.119 / -19.269 / 2.149
EMA20 / 60 / 120
1,268 / 1,312 / 1,350
ADX14 / ADX7
26.7 / 35.2
BBW
0.0848
ATR14_n
0.0250
CCI20
-53.8
VolChg1d
-33.8%
ValChg1d
-32.8%
OBV
726,766,522
OBV_Chg3d
-111,888
2025-11-19
종가 1,236.00
RSI14 / RSI2 / RSI7
36.5 / 9.4 / 35.0
StochRSI K / D
53.8 / 64.6
MACD / Sig / Hist
-18.140 / -19.806 / 1.666
EMA20 / 60 / 120
1,269 / 1,314 / 1,352
ADX14 / ADX7
27.6 / 35.8
BBW
0.0860
ATR14_n
0.0260
CCI20
-54.1
VolChg1d
-44.5%
ValChg1d
-45.1%
OBV
726,731,878
OBV_Chg3d
-224,977
2025-11-18
종가 1,250.00
RSI14 / RSI2 / RSI7
39.8 / 18.2 / 41.1
StochRSI K / D
66.1 / 75.4
MACD / Sig / Hist
-17.245 / -20.222 / 2.977
EMA20 / 60 / 120
1,273 / 1,316 / 1,354
ADX14 / ADX7
28.6 / 36.6
BBW
0.0849
ATR14_n
0.0241
CCI20
-50.4
VolChg1d
20.1%
ValChg1d
18.6%
OBV
726,784,192
OBV_Chg3d
-33,484
2025-11-17
종가 1,266.00
RSI14 / RSI2 / RSI7
44.0 / 39.3 / 49.6
StochRSI K / D
82.0 / 84.6
MACD / Sig / Hist
-17.277 / -20.966 / 3.690
EMA20 / 60 / 120
1,275 / 1,319 / 1,356
ADX14 / ADX7
30.1 / 39.0
BBW
0.0836
ATR14_n
0.0236
CCI20
-0.2
VolChg1d
-43.6%
ValChg1d
-44.3%
OBV
726,878,410
OBV_Chg3d
115,568
