예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
서울반도체
046890
KOSDAQ
6,620.00
기준일: 2025-12-05
+70 (+1.07%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
125,890
코드
046890
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 66.4 · 강한 모멘텀 (RSI2 99.4, RSI7 81.2)
추세 약함/조정 (ADX 20.9)
변동성 낮음 (~0%)
거래대금 보통 (약 8.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
66.4 / 99.4 / 81.2
RSI 66.4 · 강한 모멘텀 (RSI2 99.4, RSI7 81.2)
StochRSI (K/D)
100.0 / 98.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
36.53 / -33.94 / 70.46
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
6,304 / 6,402 / 6,515
단기·중기·장기 이동평균 구조
ADX14 / ADX7
20.9 / 43.7
추세 약함/조정 (ADX 20.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.28%
일 평균 변동폭 (가격 대비 비율)
CCI20
197.9
±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.
53.8%
상승 비율
46.2%
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 | 6,620.00 | 66.36 | 99.41 | 81.24 | 100.0 | 98.8 | 36.5286 | -33.9360 | 70.4647 | 6,303.60 | 6,402.32 | 6,514.98 | 20.9 | 43.7 | 0.1115 | 0.0228 | 197.9 | 30.4% | 31.8% | 1,001,137 | 413,481 |
| 2025-12-04 | 6,550.00 | 63.92 | 98.80 | 78.43 | 100.0 | 97.6 | 11.0825 | -51.5522 | 62.6347 | 6,270.29 | 6,394.94 | 6,513.22 | 19.2 | 38.4 | 0.0965 | 0.0230 | 194.8 | -49.5% | -49.4% | 875,247 | 383,811 |
| 2025-12-03 | 6,540.00 | 63.56 | 98.71 | 78.03 | 100.0 | 95.3 | -14.4335 | -67.2163 | 52.7827 | 6,240.85 | 6,392.15 | 6,578.52 | 17.8 | 33.2 | 0.0837 | 0.0232 | 223.7 | 98.6% | 103.6% | 80,275,357 | 442,610 |
| 2025-12-02 | 6,380.00 | 57.40 | 96.48 | 70.46 | 100.0 | 90.6 | -45.7688 | -80.4119 | 34.6431 | 6,209.36 | 6,387.14 | 6,579.17 | 16.4 | 27.1 | 0.0668 | 0.0233 | 141.6 | -38.1% | -37.3% | 80,084,283 | 385,416 |
| 2025-12-01 | 6,300.00 | 53.76 | 93.82 | 65.33 | 100.0 | 81.2 | -68.8075 | -89.0727 | 20.2652 | 6,191.40 | 6,387.38 | 6,582.52 | 16.0 | 22.7 | 0.0604 | 0.0241 | 94.6 | 16.0% | 18.3% | 79,988,063 | 243,571 |
| 2025-11-28 | 6,180.00 | 47.53 | 85.65 | 55.39 | 100.0 | 62.3 | -89.0668 | -94.1390 | 5.0722 | 6,179.97 | 6,390.34 | 6,587.27 | 16.0 | 18.6 | 0.0586 | 0.0246 | -17.6 | 193.4% | 200.2% | 79,832,747 | 172,819 |
| 2025-11-27 | 6,040.00 | 38.56 | 37.45 | 37.45 | 21.0 | 24.6 | -101.4115 | -95.4071 | -6.0044 | 6,179.96 | 6,397.47 | 6,594.11 | 17.2 | 18.4 | 0.0603 | 0.0252 | -88.2 | -46.1% | -46.3% | 79,698,867 | -37,330 |
| 2025-11-26 | 6,070.00 | 39.92 | 58.51 | 40.43 | 33.9 | 28.2 | -101.4381 | -93.9060 | -7.5321 | 6,194.70 | 6,409.59 | 6,603.43 | 17.9 | 20.5 | 0.0634 | 0.0257 | -104.0 | 10.9% | 11.8% | 79,744,492 | 113,086 |
| 2025-11-25 | 6,020.00 | 36.46 | 21.94 | 32.77 | 2.9 | 22.5 | -103.0512 | -92.0229 | -11.0282 | 6,207.82 | 6,421.10 | 6,612.39 | 18.3 | 23.2 | 0.0719 | 0.0268 | -112.1 | -27.2% | -27.9% | 79,659,928 | -67,446 |
| 2025-11-24 | 6,080.00 | 38.96 | 46.56 | 37.77 | 45.4 | 42.2 | -98.5202 | -89.2659 | -9.2543 | 6,227.59 | 6,434.70 | 6,622.35 | 18.7 | 26.4 | 0.0747 | 0.0264 | -117.7 | 9.2% | 9.9% | 79,736,197 | 104,763 |
| 2025-11-21 | 6,040.00 | 36.25 | 14.62 | 31.83 | 27.6 | 39.1 | -97.4130 | -86.9523 | -10.4607 | 6,243.13 | 6,446.72 | 6,631.46 | 18.6 | 27.5 | 0.0791 | 0.0272 | -148.9 | 0.0% | -1.4% | 79,631,406 | 134,497 |
| 2025-11-20 | 6,130.00 | 39.96 | 44.62 | 39.01 | 51.9 | 50.5 | -90.5103 | -84.3371 | -6.1732 | 6,264.51 | 6,460.51 | 6,641.40 | 17.9 | 25.9 | 0.0807 | 0.0273 | -93.8 | -28.7% | -28.5% | 79,727,374 | 82,974 |
| 2025-11-19 | 6,110.00 | 38.66 | 28.27 | 36.27 | 43.4 | 49.1 | -89.5470 | -82.7938 | -6.7532 | 6,278.67 | 6,471.71 | 6,650.00 | 17.7 | 26.7 | 0.0796 | 0.0281 | -132.9 | -8.8% | -8.5% | 79,631,434 | 69,414 |
| 2025-11-18 | 6,090.00 | 37.41 | 15.85 | 33.72 | 35.2 | 54.8 | -84.9787 | -81.1055 | -3.8732 | 6,296.42 | 6,483.97 | 6,659.07 | 16.8 | 23.8 | 0.0803 | 0.0287 | -116.0 | 79.0% | 74.5% | 79,496,909 | -186,251 |
| 2025-11-17 | 6,250.00 | 44.10 | 51.59 | 46.47 | 79.1 | 74.3 | -75.8754 | -80.1372 | 4.2618 | 6,318.15 | 6,497.33 | 6,668.64 | 16.3 | 22.3 | 0.0774 | 0.0278 | -61.4 | -32.0% | -31.5% | 79,644,400 | 108,920 |
2025-12-05
종가 6,620.00
RSI14 / RSI2 / RSI7
66.4 / 99.4 / 81.2
StochRSI K / D
100.0 / 98.8
MACD / Sig / Hist
36.529 / -33.936 / 70.465
EMA20 / 60 / 120
6,304 / 6,402 / 6,515
ADX14 / ADX7
20.9 / 43.7
BBW
0.1115
ATR14_n
0.0228
CCI20
197.9
VolChg1d
30.4%
ValChg1d
31.8%
OBV
1,001,137
OBV_Chg3d
413,481
2025-12-04
종가 6,550.00
RSI14 / RSI2 / RSI7
63.9 / 98.8 / 78.4
StochRSI K / D
100.0 / 97.6
MACD / Sig / Hist
11.083 / -51.552 / 62.635
EMA20 / 60 / 120
6,270 / 6,395 / 6,513
ADX14 / ADX7
19.2 / 38.4
BBW
0.0965
ATR14_n
0.0230
CCI20
194.8
VolChg1d
-49.5%
ValChg1d
-49.4%
OBV
875,247
OBV_Chg3d
383,811
2025-12-03
종가 6,540.00
RSI14 / RSI2 / RSI7
63.6 / 98.7 / 78.0
StochRSI K / D
100.0 / 95.3
MACD / Sig / Hist
-14.434 / -67.216 / 52.783
EMA20 / 60 / 120
6,241 / 6,392 / 6,579
ADX14 / ADX7
17.8 / 33.2
BBW
0.0837
ATR14_n
0.0232
CCI20
223.7
VolChg1d
98.6%
ValChg1d
103.6%
OBV
80,275,357
OBV_Chg3d
442,610
2025-12-02
종가 6,380.00
RSI14 / RSI2 / RSI7
57.4 / 96.5 / 70.5
StochRSI K / D
100.0 / 90.6
MACD / Sig / Hist
-45.769 / -80.412 / 34.643
EMA20 / 60 / 120
6,209 / 6,387 / 6,579
ADX14 / ADX7
16.4 / 27.1
BBW
0.0668
ATR14_n
0.0233
CCI20
141.6
VolChg1d
-38.1%
ValChg1d
-37.3%
OBV
80,084,283
OBV_Chg3d
385,416
2025-12-01
종가 6,300.00
RSI14 / RSI2 / RSI7
53.8 / 93.8 / 65.3
StochRSI K / D
100.0 / 81.2
MACD / Sig / Hist
-68.808 / -89.073 / 20.265
EMA20 / 60 / 120
6,191 / 6,387 / 6,583
ADX14 / ADX7
16.0 / 22.7
BBW
0.0604
ATR14_n
0.0241
CCI20
94.6
VolChg1d
16.0%
ValChg1d
18.3%
OBV
79,988,063
OBV_Chg3d
243,571
2025-11-28
종가 6,180.00
RSI14 / RSI2 / RSI7
47.5 / 85.7 / 55.4
StochRSI K / D
100.0 / 62.3
MACD / Sig / Hist
-89.067 / -94.139 / 5.072
EMA20 / 60 / 120
6,180 / 6,390 / 6,587
ADX14 / ADX7
16.0 / 18.6
BBW
0.0586
ATR14_n
0.0246
CCI20
-17.6
VolChg1d
193.4%
ValChg1d
200.2%
OBV
79,832,747
OBV_Chg3d
172,819
2025-11-27
종가 6,040.00
RSI14 / RSI2 / RSI7
38.6 / 37.5 / 37.5
StochRSI K / D
21.0 / 24.6
MACD / Sig / Hist
-101.412 / -95.407 / -6.004
EMA20 / 60 / 120
6,180 / 6,397 / 6,594
ADX14 / ADX7
17.2 / 18.4
BBW
0.0603
ATR14_n
0.0252
CCI20
-88.2
VolChg1d
-46.1%
ValChg1d
-46.3%
OBV
79,698,867
OBV_Chg3d
-37,330
2025-11-26
종가 6,070.00
RSI14 / RSI2 / RSI7
39.9 / 58.5 / 40.4
StochRSI K / D
33.9 / 28.2
MACD / Sig / Hist
-101.438 / -93.906 / -7.532
EMA20 / 60 / 120
6,195 / 6,410 / 6,603
ADX14 / ADX7
17.9 / 20.5
BBW
0.0634
ATR14_n
0.0257
CCI20
-104.0
VolChg1d
10.9%
ValChg1d
11.8%
OBV
79,744,492
OBV_Chg3d
113,086
2025-11-25
종가 6,020.00
RSI14 / RSI2 / RSI7
36.5 / 21.9 / 32.8
StochRSI K / D
2.9 / 22.5
MACD / Sig / Hist
-103.051 / -92.023 / -11.028
EMA20 / 60 / 120
6,208 / 6,421 / 6,612
ADX14 / ADX7
18.3 / 23.2
BBW
0.0719
ATR14_n
0.0268
CCI20
-112.1
VolChg1d
-27.2%
ValChg1d
-27.9%
OBV
79,659,928
OBV_Chg3d
-67,446
2025-11-24
종가 6,080.00
RSI14 / RSI2 / RSI7
39.0 / 46.6 / 37.8
StochRSI K / D
45.4 / 42.2
MACD / Sig / Hist
-98.520 / -89.266 / -9.254
EMA20 / 60 / 120
6,228 / 6,435 / 6,622
ADX14 / ADX7
18.7 / 26.4
BBW
0.0747
ATR14_n
0.0264
CCI20
-117.7
VolChg1d
9.2%
ValChg1d
9.9%
OBV
79,736,197
OBV_Chg3d
104,763
2025-11-21
종가 6,040.00
RSI14 / RSI2 / RSI7
36.3 / 14.6 / 31.8
StochRSI K / D
27.6 / 39.1
MACD / Sig / Hist
-97.413 / -86.952 / -10.461
EMA20 / 60 / 120
6,243 / 6,447 / 6,631
ADX14 / ADX7
18.6 / 27.5
BBW
0.0791
ATR14_n
0.0272
CCI20
-148.9
VolChg1d
0.0%
ValChg1d
-1.4%
OBV
79,631,406
OBV_Chg3d
134,497
2025-11-20
종가 6,130.00
RSI14 / RSI2 / RSI7
40.0 / 44.6 / 39.0
StochRSI K / D
51.9 / 50.5
MACD / Sig / Hist
-90.510 / -84.337 / -6.173
EMA20 / 60 / 120
6,265 / 6,461 / 6,641
ADX14 / ADX7
17.9 / 25.9
BBW
0.0807
ATR14_n
0.0273
CCI20
-93.8
VolChg1d
-28.7%
ValChg1d
-28.5%
OBV
79,727,374
OBV_Chg3d
82,974
2025-11-19
종가 6,110.00
RSI14 / RSI2 / RSI7
38.7 / 28.3 / 36.3
StochRSI K / D
43.4 / 49.1
MACD / Sig / Hist
-89.547 / -82.794 / -6.753
EMA20 / 60 / 120
6,279 / 6,472 / 6,650
ADX14 / ADX7
17.7 / 26.7
BBW
0.0796
ATR14_n
0.0281
CCI20
-132.9
VolChg1d
-8.8%
ValChg1d
-8.5%
OBV
79,631,434
OBV_Chg3d
69,414
2025-11-18
종가 6,090.00
RSI14 / RSI2 / RSI7
37.4 / 15.9 / 33.7
StochRSI K / D
35.2 / 54.8
MACD / Sig / Hist
-84.979 / -81.106 / -3.873
EMA20 / 60 / 120
6,296 / 6,484 / 6,659
ADX14 / ADX7
16.8 / 23.8
BBW
0.0803
ATR14_n
0.0287
CCI20
-116.0
VolChg1d
79.0%
ValChg1d
74.5%
OBV
79,496,909
OBV_Chg3d
-186,251
2025-11-17
종가 6,250.00
RSI14 / RSI2 / RSI7
44.1 / 51.6 / 46.5
StochRSI K / D
79.1 / 74.3
MACD / Sig / Hist
-75.875 / -80.137 / 4.262
EMA20 / 60 / 120
6,318 / 6,497 / 6,669
ADX14 / ADX7
16.3 / 22.3
BBW
0.0774
ATR14_n
0.0278
CCI20
-61.4
VolChg1d
-32.0%
ValChg1d
-31.5%
OBV
79,644,400
OBV_Chg3d
108,920
