예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
시지메드텍
056090
KOSDAQ
1,067.00
기준일: 2025-12-05
+32 (+3.09%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
627,420
코드
056090
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 58.4 · 모멘텀 양호 (RSI2 67.2, RSI7 59.9)
추세 강함 (ADX 40)
변동성 낮음 (~0%)
거래대금 보통 (약 6.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
58.4 / 67.2 / 59.9
RSI 58.4 · 모멘텀 양호 (RSI2 67.2, RSI7 59.9)
StochRSI (K/D)
51.9 / 44.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
13.73 / 10.22 / 3.51
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,035 / 1,024 / 1,015
단기·중기·장기 이동평균 구조
ADX14 / ADX7
40.0 / 52.4
추세 강함 (ADX 40)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
3.92%
일 평균 변동폭 (가격 대비 비율)
CCI20
53.6
±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.
52.6%
상승 비율
47.4%
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 | 1,067.00 | 58.35 | 67.24 | 59.93 | 51.9 | 44.8 | 13.7272 | 10.2174 | 3.5098 | 1,035.44 | 1,024.28 | 1,015.02 | 40.0 | 52.4 | 0.1074 | 0.0392 | 53.6 | 18.9% | 22.5% | 77,967,993 | -686,970 |
| 2025-12-04 | 1,035.00 | 51.76 | 18.58 | 47.84 | 16.3 | 37.7 | 12.5776 | 9.3399 | 3.2377 | 1,032.12 | 1,022.84 | 1,014.15 | 40.4 | 56.6 | 0.1275 | 0.0394 | 35.1 | -32.9% | -34.0% | 77,340,573 | -236,140 |
| 2025-12-03 | 1,052.00 | 56.14 | 30.68 | 55.46 | 37.7 | 59.1 | 14.1847 | 8.5294 | 5.6553 | 1,031.81 | 1,022.75 | 1,022.71 | 40.1 | 59.3 | 0.1456 | 0.0390 | 91.5 | -27.1% | -29.5% | 262,753,457 | 1,186,565 |
| 2025-12-02 | 1,088.00 | 67.35 | 98.91 | 78.01 | 93.9 | 80.5 | 14.2996 | 7.1156 | 7.1841 | 1,029.69 | 1,021.76 | 1,022.22 | 38.6 | 56.7 | 0.1564 | 0.0380 | 157.1 | 20.5% | 21.4% | 263,540,009 | 2,485,445 |
| 2025-12-01 | 1,080.00 | 65.95 | 98.56 | 76.16 | 86.8 | 67.1 | 10.5729 | 5.3195 | 5.2534 | 1,023.55 | 1,019.52 | 1,021.11 | 36.8 | 52.5 | 0.1574 | 0.0364 | 144.3 | 74.7% | 80.0% | 262,461,759 | 1,407,195 |
| 2025-11-28 | 1,048.00 | 59.48 | 95.80 | 66.53 | 54.4 | 47.3 | 6.4770 | 4.0062 | 2.4708 | 1,017.61 | 1,017.47 | 1,020.12 | 35.1 | 48.5 | 0.1564 | 0.0367 | 65.1 | 107.3% | 113.5% | 261,566,892 | 916,789 |
| 2025-11-27 | 1,018.00 | 51.45 | 59.77 | 50.43 | 27.8 | 40.2 | 4.4131 | 3.3885 | 1.0246 | 1,014.41 | 1,016.43 | 1,019.65 | 34.2 | 46.4 | 0.1558 | 0.0374 | 22.9 | -38.9% | -38.9% | 261,054,564 | 641,624 |
| 2025-11-26 | 1,018.00 | 51.45 | 59.77 | 50.43 | 53.4 | 52.6 | 4.7691 | 3.1324 | 1.6367 | 1,014.03 | 1,016.38 | 1,019.68 | 34.0 | 47.4 | 0.1589 | 0.0388 | 30.3 | 70.5% | 71.4% | 261,054,564 | 337,592 |
| 2025-11-25 | 1,013.00 | 50.03 | 37.38 | 47.33 | 49.5 | 51.9 | 5.1542 | 2.7232 | 2.4310 | 1,013.61 | 1,016.32 | 1,019.71 | 33.8 | 48.7 | 0.1602 | 0.0393 | 23.1 | -22.0% | -21.6% | 260,650,103 | -749,757 |
| 2025-11-24 | 1,008.00 | 48.63 | 13.23 | 44.35 | 45.7 | 54.2 | 6.0798 | 2.1154 | 3.9644 | 1,013.68 | 1,016.44 | 1,019.82 | 33.8 | 51.6 | 0.1613 | 0.0404 | 25.3 | -55.5% | -56.0% | 260,412,940 | -656,218 |
| 2025-11-21 | 1,019.00 | 51.58 | 22.97 | 49.65 | 55.5 | 62.7 | 7.6819 | 1.1243 | 6.5575 | 1,014.28 | 1,016.72 | 1,020.02 | 33.8 | 54.6 | 0.1616 | 0.0408 | 50.6 | 106.5% | 103.7% | 260,716,972 | -694,620 |
| 2025-11-20 | 1,033.00 | 55.56 | 43.24 | 57.11 | 65.9 | 69.9 | 8.4950 | -0.5150 | 9.0100 | 1,013.78 | 1,016.65 | 1,020.04 | 33.6 | 57.4 | 0.1613 | 0.0399 | 66.1 | -3.4% | -2.4% | 261,399,860 | -520,801 |
| 2025-11-19 | 1,022.00 | 52.91 | 13.13 | 52.28 | 59.0 | 73.9 | 7.9838 | -2.7675 | 10.7513 | 1,011.75 | 1,016.09 | 1,019.82 | 33.4 | 60.6 | 0.1577 | 0.0413 | 83.2 | -32.7% | -34.4% | 261,069,158 | -1,311,177 |
| 2025-11-18 | 1,048.00 | 60.88 | 35.21 | 67.71 | 79.9 | 88.8 | 8.3352 | -5.4554 | 13.7905 | 1,010.68 | 1,015.89 | 1,019.79 | 32.9 | 63.0 | 0.1561 | 0.0404 | 147.2 | 10.8% | 8.8% | 261,411,592 | -75,195 |
| 2025-11-17 | 1,067.00 | 67.82 | 91.31 | 83.06 | 98.0 | 97.7 | 6.0152 | -8.9030 | 14.9182 | 1,006.75 | 1,014.80 | 1,019.31 | 31.2 | 60.4 | 0.1476 | 0.0398 | 192.5 | -48.6% | -48.7% | 261,920,661 | 1,169,498 |
2025-12-05
종가 1,067.00
RSI14 / RSI2 / RSI7
58.4 / 67.2 / 59.9
StochRSI K / D
51.9 / 44.8
MACD / Sig / Hist
13.727 / 10.217 / 3.510
EMA20 / 60 / 120
1,035 / 1,024 / 1,015
ADX14 / ADX7
40.0 / 52.4
BBW
0.1074
ATR14_n
0.0392
CCI20
53.6
VolChg1d
18.9%
ValChg1d
22.5%
OBV
77,967,993
OBV_Chg3d
-686,970
2025-12-04
종가 1,035.00
RSI14 / RSI2 / RSI7
51.8 / 18.6 / 47.8
StochRSI K / D
16.3 / 37.7
MACD / Sig / Hist
12.578 / 9.340 / 3.238
EMA20 / 60 / 120
1,032 / 1,023 / 1,014
ADX14 / ADX7
40.4 / 56.6
BBW
0.1275
ATR14_n
0.0394
CCI20
35.1
VolChg1d
-32.9%
ValChg1d
-34.0%
OBV
77,340,573
OBV_Chg3d
-236,140
2025-12-03
종가 1,052.00
RSI14 / RSI2 / RSI7
56.1 / 30.7 / 55.5
StochRSI K / D
37.7 / 59.1
MACD / Sig / Hist
14.185 / 8.529 / 5.655
EMA20 / 60 / 120
1,032 / 1,023 / 1,023
ADX14 / ADX7
40.1 / 59.3
BBW
0.1456
ATR14_n
0.0390
CCI20
91.5
VolChg1d
-27.1%
ValChg1d
-29.5%
OBV
262,753,457
OBV_Chg3d
1,186,565
2025-12-02
종가 1,088.00
RSI14 / RSI2 / RSI7
67.4 / 98.9 / 78.0
StochRSI K / D
93.9 / 80.5
MACD / Sig / Hist
14.300 / 7.116 / 7.184
EMA20 / 60 / 120
1,030 / 1,022 / 1,022
ADX14 / ADX7
38.6 / 56.7
BBW
0.1564
ATR14_n
0.0380
CCI20
157.1
VolChg1d
20.5%
ValChg1d
21.4%
OBV
263,540,009
OBV_Chg3d
2,485,445
2025-12-01
종가 1,080.00
RSI14 / RSI2 / RSI7
66.0 / 98.6 / 76.2
StochRSI K / D
86.8 / 67.1
MACD / Sig / Hist
10.573 / 5.320 / 5.253
EMA20 / 60 / 120
1,024 / 1,020 / 1,021
ADX14 / ADX7
36.8 / 52.5
BBW
0.1574
ATR14_n
0.0364
CCI20
144.3
VolChg1d
74.7%
ValChg1d
80.0%
OBV
262,461,759
OBV_Chg3d
1,407,195
2025-11-28
종가 1,048.00
RSI14 / RSI2 / RSI7
59.5 / 95.8 / 66.5
StochRSI K / D
54.4 / 47.3
MACD / Sig / Hist
6.477 / 4.006 / 2.471
EMA20 / 60 / 120
1,018 / 1,017 / 1,020
ADX14 / ADX7
35.1 / 48.5
BBW
0.1564
ATR14_n
0.0367
CCI20
65.1
VolChg1d
107.3%
ValChg1d
113.5%
OBV
261,566,892
OBV_Chg3d
916,789
2025-11-27
종가 1,018.00
RSI14 / RSI2 / RSI7
51.5 / 59.8 / 50.4
StochRSI K / D
27.8 / 40.2
MACD / Sig / Hist
4.413 / 3.389 / 1.025
EMA20 / 60 / 120
1,014 / 1,016 / 1,020
ADX14 / ADX7
34.2 / 46.4
BBW
0.1558
ATR14_n
0.0374
CCI20
22.9
VolChg1d
-38.9%
ValChg1d
-38.9%
OBV
261,054,564
OBV_Chg3d
641,624
2025-11-26
종가 1,018.00
RSI14 / RSI2 / RSI7
51.5 / 59.8 / 50.4
StochRSI K / D
53.4 / 52.6
MACD / Sig / Hist
4.769 / 3.132 / 1.637
EMA20 / 60 / 120
1,014 / 1,016 / 1,020
ADX14 / ADX7
34.0 / 47.4
BBW
0.1589
ATR14_n
0.0388
CCI20
30.3
VolChg1d
70.5%
ValChg1d
71.4%
OBV
261,054,564
OBV_Chg3d
337,592
2025-11-25
종가 1,013.00
RSI14 / RSI2 / RSI7
50.0 / 37.4 / 47.3
StochRSI K / D
49.5 / 51.9
MACD / Sig / Hist
5.154 / 2.723 / 2.431
EMA20 / 60 / 120
1,014 / 1,016 / 1,020
ADX14 / ADX7
33.8 / 48.7
BBW
0.1602
ATR14_n
0.0393
CCI20
23.1
VolChg1d
-22.0%
ValChg1d
-21.6%
OBV
260,650,103
OBV_Chg3d
-749,757
2025-11-24
종가 1,008.00
RSI14 / RSI2 / RSI7
48.6 / 13.2 / 44.4
StochRSI K / D
45.7 / 54.2
MACD / Sig / Hist
6.080 / 2.115 / 3.964
EMA20 / 60 / 120
1,014 / 1,016 / 1,020
ADX14 / ADX7
33.8 / 51.6
BBW
0.1613
ATR14_n
0.0404
CCI20
25.3
VolChg1d
-55.5%
ValChg1d
-56.0%
OBV
260,412,940
OBV_Chg3d
-656,218
2025-11-21
종가 1,019.00
RSI14 / RSI2 / RSI7
51.6 / 23.0 / 49.7
StochRSI K / D
55.5 / 62.7
MACD / Sig / Hist
7.682 / 1.124 / 6.558
EMA20 / 60 / 120
1,014 / 1,017 / 1,020
ADX14 / ADX7
33.8 / 54.6
BBW
0.1616
ATR14_n
0.0408
CCI20
50.6
VolChg1d
106.5%
ValChg1d
103.7%
OBV
260,716,972
OBV_Chg3d
-694,620
2025-11-20
종가 1,033.00
RSI14 / RSI2 / RSI7
55.6 / 43.2 / 57.1
StochRSI K / D
65.9 / 69.9
MACD / Sig / Hist
8.495 / -0.515 / 9.010
EMA20 / 60 / 120
1,014 / 1,017 / 1,020
ADX14 / ADX7
33.6 / 57.4
BBW
0.1613
ATR14_n
0.0399
CCI20
66.1
VolChg1d
-3.4%
ValChg1d
-2.4%
OBV
261,399,860
OBV_Chg3d
-520,801
2025-11-19
종가 1,022.00
RSI14 / RSI2 / RSI7
52.9 / 13.1 / 52.3
StochRSI K / D
59.0 / 73.9
MACD / Sig / Hist
7.984 / -2.768 / 10.751
EMA20 / 60 / 120
1,012 / 1,016 / 1,020
ADX14 / ADX7
33.4 / 60.6
BBW
0.1577
ATR14_n
0.0413
CCI20
83.2
VolChg1d
-32.7%
ValChg1d
-34.4%
OBV
261,069,158
OBV_Chg3d
-1,311,177
2025-11-18
종가 1,048.00
RSI14 / RSI2 / RSI7
60.9 / 35.2 / 67.7
StochRSI K / D
79.9 / 88.8
MACD / Sig / Hist
8.335 / -5.455 / 13.791
EMA20 / 60 / 120
1,011 / 1,016 / 1,020
ADX14 / ADX7
32.9 / 63.0
BBW
0.1561
ATR14_n
0.0404
CCI20
147.2
VolChg1d
10.8%
ValChg1d
8.8%
OBV
261,411,592
OBV_Chg3d
-75,195
2025-11-17
종가 1,067.00
RSI14 / RSI2 / RSI7
67.8 / 91.3 / 83.1
StochRSI K / D
98.0 / 97.7
MACD / Sig / Hist
6.015 / -8.903 / 14.918
EMA20 / 60 / 120
1,007 / 1,015 / 1,019
ADX14 / ADX7
31.2 / 60.4
BBW
0.1476
ATR14_n
0.0398
CCI20
192.5
VolChg1d
-48.6%
ValChg1d
-48.7%
OBV
261,920,661
OBV_Chg3d
1,169,498
