예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
LG씨엔에스
064400
KOSPI
67,200.00
기준일: 2025-12-05
+4300 (+6.84%)
전일 종가 대비
시장
KOSPI
최근 거래량
5,344,927
코드
064400
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 66.1 · 강한 모멘텀 (RSI2 99.1, RSI7 82.8)
추세 약함/조정 (ADX 21.2)
변동성 낮음 (~0%)
거래대금 상위 (약 3,591.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
66.1 / 99.1 / 82.8
RSI 66.1 · 강한 모멘텀 (RSI2 99.1, RSI7 82.8)
StochRSI (K/D)
100.0 / 99.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
31.33 / -1,140.10 / 1,171.44
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
59,696 / 62,182 / 63,405
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.2 / 33.0
추세 약함/조정 (ADX 21.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.97%
일 평균 변동폭 (가격 대비 비율)
CCI20
391.2
±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.
61.5%
상승 비율
38.5%
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 | 67,200.00 | 66.12 | 99.12 | 82.83 | 100.0 | 99.0 | 31.3339 | -1,140.1036 | 1,171.4376 | 59,696.32 | 62,182.10 | 63,404.74 | 21.2 | 33.0 | 0.1742 | 0.0397 | 391.2 | 36.7% | 46.1% | 26,834,042 | 9,942,779 |
| 2025-12-04 | 62,900.00 | 58.74 | 97.56 | 74.36 | 100.0 | 98.0 | -701.6003 | -1,432.9630 | 731.3627 | 58,906.45 | 62,012.01 | 63,340.96 | 19.6 | 26.0 | 0.1096 | 0.0390 | 327.5 | 467.2% | 506.7% | 21,489,115 | 5,052,228 |
| 2025-12-03 | 58,800.00 | 48.88 | 84.57 | 57.07 | 100.0 | 95.9 | -1,189.0247 | -1,615.7406 | 426.7159 | 58,486.08 | 61,959.40 | 63,194.01 | 18.7 | 19.3 | 0.0718 | 0.0359 | 114.2 | 51.7% | 53.8% | 19,075,422 | 652,826 |
| 2025-12-02 | 58,000.00 | 46.56 | 67.91 | 51.61 | 100.0 | 91.8 | -1,376.4568 | -1,722.4196 | 345.9628 | 58,453.04 | 62,066.50 | 63,267.86 | 20.1 | 18.3 | 0.0709 | 0.0367 | 15.7 | -7.4% | -6.1% | 18,386,283 | 328,470 |
| 2025-12-01 | 57,200.00 | 44.22 | 30.26 | 45.69 | 75.0 | 83.6 | -1,514.2125 | -1,808.9103 | 294.6978 | 58,500.72 | 62,204.35 | 63,356.39 | 20.5 | 20.5 | 0.1507 | 0.0384 | -25.2 | 34.5% | 32.7% | 17,931,907 | -572,942 |
| 2025-11-28 | 58,000.00 | 46.10 | 73.19 | 51.04 | 100.0 | 92.3 | -1,586.5594 | -1,882.5847 | 296.0253 | 58,637.64 | 62,373.99 | 63,459.86 | 21.0 | 23.1 | 0.2349 | 0.0388 | -26.7 | -18.4% | -17.8% | 18,422,596 | 442,643 |
| 2025-11-27 | 57,600.00 | 45.01 | 58.45 | 48.45 | 88.2 | 84.6 | -1,737.2777 | -1,956.5910 | 219.3133 | 58,704.76 | 62,522.26 | 63,551.62 | 21.3 | 25.0 | 0.2606 | 0.0408 | -25.7 | -14.8% | -15.4% | 18,057,813 | 434,801 |
| 2025-11-26 | 58,000.00 | 45.87 | 80.60 | 50.75 | 100.0 | 80.9 | -1,863.6524 | -2,011.4193 | 147.7670 | 58,821.05 | 62,689.11 | 63,651.65 | 21.8 | 28.4 | 0.2656 | 0.0419 | -31.8 | 47.1% | 50.4% | 18,504,849 | 430,160 |
| 2025-11-25 | 56,700.00 | 42.57 | 49.53 | 43.25 | 74.8 | 61.8 | -2,038.5719 | -2,048.3611 | 9.7891 | 58,907.48 | 62,848.07 | 63,746.64 | 22.1 | 31.1 | 0.2853 | 0.0439 | -55.5 | -21.0% | -20.3% | 17,979,953 | -664,566 |
| 2025-11-24 | 56,200.00 | 41.29 | 27.07 | 40.25 | 60.8 | 48.8 | -2,099.8173 | -2,050.8084 | -49.0090 | 59,139.85 | 63,056.48 | 63,865.07 | 21.8 | 31.3 | 0.2841 | 0.0462 | -59.5 | -20.7% | -22.0% | 17,623,012 | -449,637 |
| 2025-11-21 | 57,100.00 | 42.89 | 45.15 | 43.82 | 45.1 | 36.8 | -2,096.5368 | -2,038.5561 | -57.9807 | 59,449.30 | 63,288.90 | 63,993.89 | 21.5 | 31.4 | 0.2811 | 0.0460 | -56.4 | -0.4% | -2.2% | 18,074,689 | 505,066 |
| 2025-11-20 | 58,200.00 | 44.85 | 76.29 | 48.32 | 37.7 | 28.5 | -2,153.4910 | -2,024.0610 | -129.4301 | 59,696.60 | 63,498.69 | 64,109.76 | 21.3 | 32.1 | 0.2774 | 0.0461 | -43.6 | 13.7% | 17.3% | 18,644,519 | 371,652 |
| 2025-11-19 | 56,400.00 | 40.72 | 45.58 | 39.63 | 20.5 | 19.3 | -2,306.8617 | -1,991.7034 | -315.1583 | 59,854.13 | 63,678.31 | 64,209.08 | 21.4 | 34.7 | 0.2747 | 0.0481 | -86.5 | -28.5% | -27.3% | 18,072,649 | 345,876 |
| 2025-11-18 | 55,500.00 | 38.58 | 19.52 | 34.94 | 11.7 | 18.1 | -2,285.7915 | -1,912.9139 | -372.8776 | 60,217.73 | 63,925.03 | 64,340.32 | 20.6 | 32.7 | 0.2681 | 0.0498 | -91.1 | 28.8% | 23.4% | 17,569,623 | -892,630 |
| 2025-11-17 | 57,900.00 | 42.36 | 53.97 | 42.48 | 27.3 | 24.6 | -2,134.0140 | -1,819.6945 | -314.3195 | 60,714.33 | 64,210.63 | 64,488.90 | 19.8 | 30.8 | 0.2549 | 0.0477 | -72.8 | -25.8% | -24.2% | 18,272,867 | -638,112 |
2025-12-05
종가 67,200.00
RSI14 / RSI2 / RSI7
66.1 / 99.1 / 82.8
StochRSI K / D
100.0 / 99.0
MACD / Sig / Hist
31.334 / -1,140.104 / 1,171.438
EMA20 / 60 / 120
59,696 / 62,182 / 63,405
ADX14 / ADX7
21.2 / 33.0
BBW
0.1742
ATR14_n
0.0397
CCI20
391.2
VolChg1d
36.7%
ValChg1d
46.1%
OBV
26,834,042
OBV_Chg3d
9,942,779
2025-12-04
종가 62,900.00
RSI14 / RSI2 / RSI7
58.7 / 97.6 / 74.4
StochRSI K / D
100.0 / 98.0
MACD / Sig / Hist
-701.600 / -1,432.963 / 731.363
EMA20 / 60 / 120
58,906 / 62,012 / 63,341
ADX14 / ADX7
19.6 / 26.0
BBW
0.1096
ATR14_n
0.0390
CCI20
327.5
VolChg1d
467.2%
ValChg1d
506.7%
OBV
21,489,115
OBV_Chg3d
5,052,228
2025-12-03
종가 58,800.00
RSI14 / RSI2 / RSI7
48.9 / 84.6 / 57.1
StochRSI K / D
100.0 / 95.9
MACD / Sig / Hist
-1,189.025 / -1,615.741 / 426.716
EMA20 / 60 / 120
58,486 / 61,959 / 63,194
ADX14 / ADX7
18.7 / 19.3
BBW
0.0718
ATR14_n
0.0359
CCI20
114.2
VolChg1d
51.7%
ValChg1d
53.8%
OBV
19,075,422
OBV_Chg3d
652,826
2025-12-02
종가 58,000.00
RSI14 / RSI2 / RSI7
46.6 / 67.9 / 51.6
StochRSI K / D
100.0 / 91.8
MACD / Sig / Hist
-1,376.457 / -1,722.420 / 345.963
EMA20 / 60 / 120
58,453 / 62,067 / 63,268
ADX14 / ADX7
20.1 / 18.3
BBW
0.0709
ATR14_n
0.0367
CCI20
15.7
VolChg1d
-7.4%
ValChg1d
-6.1%
OBV
18,386,283
OBV_Chg3d
328,470
2025-12-01
종가 57,200.00
RSI14 / RSI2 / RSI7
44.2 / 30.3 / 45.7
StochRSI K / D
75.0 / 83.6
MACD / Sig / Hist
-1,514.213 / -1,808.910 / 294.698
EMA20 / 60 / 120
58,501 / 62,204 / 63,356
ADX14 / ADX7
20.5 / 20.5
BBW
0.1507
ATR14_n
0.0384
CCI20
-25.2
VolChg1d
34.5%
ValChg1d
32.7%
OBV
17,931,907
OBV_Chg3d
-572,942
2025-11-28
종가 58,000.00
RSI14 / RSI2 / RSI7
46.1 / 73.2 / 51.0
StochRSI K / D
100.0 / 92.3
MACD / Sig / Hist
-1,586.559 / -1,882.585 / 296.025
EMA20 / 60 / 120
58,638 / 62,374 / 63,460
ADX14 / ADX7
21.0 / 23.1
BBW
0.2349
ATR14_n
0.0388
CCI20
-26.7
VolChg1d
-18.4%
ValChg1d
-17.8%
OBV
18,422,596
OBV_Chg3d
442,643
2025-11-27
종가 57,600.00
RSI14 / RSI2 / RSI7
45.0 / 58.5 / 48.5
StochRSI K / D
88.2 / 84.6
MACD / Sig / Hist
-1,737.278 / -1,956.591 / 219.313
EMA20 / 60 / 120
58,705 / 62,522 / 63,552
ADX14 / ADX7
21.3 / 25.0
BBW
0.2606
ATR14_n
0.0408
CCI20
-25.7
VolChg1d
-14.8%
ValChg1d
-15.4%
OBV
18,057,813
OBV_Chg3d
434,801
2025-11-26
종가 58,000.00
RSI14 / RSI2 / RSI7
45.9 / 80.6 / 50.8
StochRSI K / D
100.0 / 80.9
MACD / Sig / Hist
-1,863.652 / -2,011.419 / 147.767
EMA20 / 60 / 120
58,821 / 62,689 / 63,652
ADX14 / ADX7
21.8 / 28.4
BBW
0.2656
ATR14_n
0.0419
CCI20
-31.8
VolChg1d
47.1%
ValChg1d
50.4%
OBV
18,504,849
OBV_Chg3d
430,160
2025-11-25
종가 56,700.00
RSI14 / RSI2 / RSI7
42.6 / 49.5 / 43.3
StochRSI K / D
74.8 / 61.8
MACD / Sig / Hist
-2,038.572 / -2,048.361 / 9.789
EMA20 / 60 / 120
58,907 / 62,848 / 63,747
ADX14 / ADX7
22.1 / 31.1
BBW
0.2853
ATR14_n
0.0439
CCI20
-55.5
VolChg1d
-21.0%
ValChg1d
-20.3%
OBV
17,979,953
OBV_Chg3d
-664,566
2025-11-24
종가 56,200.00
RSI14 / RSI2 / RSI7
41.3 / 27.1 / 40.3
StochRSI K / D
60.8 / 48.8
MACD / Sig / Hist
-2,099.817 / -2,050.808 / -49.009
EMA20 / 60 / 120
59,140 / 63,056 / 63,865
ADX14 / ADX7
21.8 / 31.3
BBW
0.2841
ATR14_n
0.0462
CCI20
-59.5
VolChg1d
-20.7%
ValChg1d
-22.0%
OBV
17,623,012
OBV_Chg3d
-449,637
2025-11-21
종가 57,100.00
RSI14 / RSI2 / RSI7
42.9 / 45.2 / 43.8
StochRSI K / D
45.1 / 36.8
MACD / Sig / Hist
-2,096.537 / -2,038.556 / -57.981
EMA20 / 60 / 120
59,449 / 63,289 / 63,994
ADX14 / ADX7
21.5 / 31.4
BBW
0.2811
ATR14_n
0.0460
CCI20
-56.4
VolChg1d
-0.4%
ValChg1d
-2.2%
OBV
18,074,689
OBV_Chg3d
505,066
2025-11-20
종가 58,200.00
RSI14 / RSI2 / RSI7
44.9 / 76.3 / 48.3
StochRSI K / D
37.7 / 28.5
MACD / Sig / Hist
-2,153.491 / -2,024.061 / -129.430
EMA20 / 60 / 120
59,697 / 63,499 / 64,110
ADX14 / ADX7
21.3 / 32.1
BBW
0.2774
ATR14_n
0.0461
CCI20
-43.6
VolChg1d
13.7%
ValChg1d
17.3%
OBV
18,644,519
OBV_Chg3d
371,652
2025-11-19
종가 56,400.00
RSI14 / RSI2 / RSI7
40.7 / 45.6 / 39.6
StochRSI K / D
20.5 / 19.3
MACD / Sig / Hist
-2,306.862 / -1,991.703 / -315.158
EMA20 / 60 / 120
59,854 / 63,678 / 64,209
ADX14 / ADX7
21.4 / 34.7
BBW
0.2747
ATR14_n
0.0481
CCI20
-86.5
VolChg1d
-28.5%
ValChg1d
-27.3%
OBV
18,072,649
OBV_Chg3d
345,876
2025-11-18
종가 55,500.00
RSI14 / RSI2 / RSI7
38.6 / 19.5 / 34.9
StochRSI K / D
11.7 / 18.1
MACD / Sig / Hist
-2,285.792 / -1,912.914 / -372.878
EMA20 / 60 / 120
60,218 / 63,925 / 64,340
ADX14 / ADX7
20.6 / 32.7
BBW
0.2681
ATR14_n
0.0498
CCI20
-91.1
VolChg1d
28.8%
ValChg1d
23.4%
OBV
17,569,623
OBV_Chg3d
-892,630
2025-11-17
종가 57,900.00
RSI14 / RSI2 / RSI7
42.4 / 54.0 / 42.5
StochRSI K / D
27.3 / 24.6
MACD / Sig / Hist
-2,134.014 / -1,819.695 / -314.320
EMA20 / 60 / 120
60,714 / 64,211 / 64,489
ADX14 / ADX7
19.8 / 30.8
BBW
0.2549
ATR14_n
0.0477
CCI20
-72.8
VolChg1d
-25.8%
ValChg1d
-24.2%
OBV
18,272,867
OBV_Chg3d
-638,112
