쎄크 (081180) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

쎄크

081180

KOSDAQ

13,970.00

기준일: 2026-01-23

-60 (-0.43%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

212,773

코드

081180

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 44.3 · 중립 (RSI2 0.3, RSI7 26.5) 추세 약함/조정 (ADX 40.1) 변동성 낮음 (~0%) 거래대금 보통 (약 29.7억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

44.3 / 0.3 / 26.5

RSI 44.3 · 중립 (RSI2 0.3, RSI7 26.5)

StochRSI (K/D)

0.0 / 0.3

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

290.67 / 715.91 / -425.24

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

14,921 / 13,161 / 11,759

단기·중기·장기 이동평균 구조

ADX14 / ADX7

40.1 / 40.1

추세 약함/조정 (ADX 40.1)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

7.10%

일 평균 변동폭 (가격 대비 비율)

CCI20

-143.9

±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.

29.4%

상승 비율

70.6%

하락 비율

유사 패턴 발생 수: 17회 · 평균 다음날 수익률: +1.00%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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
2026-01-23	13,970.00	44.27	0.33	26.53	0.0	0.3	290.6692	715.9061	-425.2369	14,920.97	13,160.88	11,759.37	40.1	40.1	0.2358	0.0710	-143.9	-14.1%	-14.5%	44,084,165	-1,055,955
2026-01-22	14,030.00	44.69	0.39	27.17	0.0	0.6	416.7567	822.2153	-405.4587	15,021.07	13,133.45	11,722.22	43.1	39.7	0.2246	0.0737	-128.1	-58.4%	-58.4%	44,296,938	-1,247,184
2026-01-21	14,040.00	44.76	0.40	27.26	0.0	1.2	565.5192	923.5800	-358.0608	15,125.39	13,103.06	11,683.44	46.0	40.1	0.2083	0.0760	-152.2	47.4%	38.9%	44,544,724	-1,378,592
2026-01-20	14,900.00	50.77	1.23	36.53	0.0	2.4	746.1296	1,013.0646	-266.9350	15,239.65	13,078.18	11,707.03	49.2	40.6	0.1877	0.0704	-65.8	6.5%	2.6%	45,061,811	-1,371,743
2026-01-19	15,470.00	55.34	4.03	45.27	0.0	4.7	878.2532	1,079.7850	-201.5318	15,275.40	13,019.74	11,684.90	50.9	46.4	0.1859	0.0692	-2.9	-35.6%	-36.6%	45,425,616	-1,354,331
2026-01-16	15,730.00	57.54	8.34	49.94	0.0	9.4	976.0861	1,130.1612	-154.0751	15,254.91	12,938.34	11,637.09	51.7	50.4	0.2002	0.0703	39.2	52.2%	49.7%	45,720,496	327,443
2026-01-15	16,000.00	59.82	18.72	55.00	11.0	18.9	1,060.2915	1,168.6799	-108.3884	15,204.90	12,843.71	11,568.30	52.2	53.3	0.2223	0.0697	67.0	-70.3%	-70.9%	46,309,043	469,631
2026-01-14	16,290.00	62.29	56.50	60.64	26.2	26.8	1,124.8550	1,195.7770	-70.9221	15,121.21	12,736.72	11,493.82	51.9	52.0	0.2306	0.0714	99.8	191.8%	192.0%	46,695,633	1,790,067
2026-01-13	16,280.00	62.24	54.93	60.52	25.9	27.3	1,161.3712	1,213.5054	-52.1342	14,998.18	12,616.74	11,417.57	51.5	50.5	0.3380	0.0714	83.7	-52.2%	-52.7%	45,276,645	-1,045,402
2026-01-12	16,450.00	63.57	79.20	63.33	32.8	28.7	1,192.0722	1,226.4888	-34.4166	14,863.25	12,504.12	11,442.84	51.5	50.5	0.4076	0.0736	92.9	-39.1%	-37.8%	45,260,166	2,871,768
2026-01-09	16,120.00	62.12	63.58	60.26	24.2	24.5	1,196.6598	1,235.1074	-38.4476	14,696.23	12,366.81	11,324.96	51.4	50.6	0.4603	0.0773	96.1	-55.8%	-56.3%	44,811,661	3,136,339
2026-01-08	16,300.00	63.40	79.96	62.72	31.8	24.8	1,218.6975	1,244.7193	-26.0217	14,546.36	12,239.58	11,244.37	51.3	50.5	0.5002	0.0772	91.0	189.6%	206.0%	46,344,550	3,864,048
2026-01-07	15,430.00	59.66	46.91	55.15	9.5	17.7	1,210.7720	1,251.2247	-40.4527	14,361.76	12,101.94	11,159.40	51.3	50.4	0.5243	0.0786	57.1	48.8%	52.3%	42,873,739	2,023,613
2026-01-06	15,080.00	58.05	20.57	51.77	0.0	25.9	1,271.6393	1,261.3563	10.2829	14,249.31	11,984.97	11,049.49	51.8	53.5	0.5527	0.0814	56.5	-50.6%	-53.4%	41,907,182	-277,882
2026-01-02	15,800.00	63.39	47.09	60.67	46.1	54.4	1,376.9886	1,231.8875	145.1012	13,971.54	11,736.19	10,846.20	52.2	57.9	0.5664	0.0795	97.1	-9.5%	-10.1%	42,050,499	4,219,283

2026-01-23 종가 13,970.00

RSI14 / RSI2 / RSI7

44.3 / 0.3 / 26.5

StochRSI K / D

0.0 / 0.3

MACD / Sig / Hist

290.669 / 715.906 / -425.237

EMA20 / 60 / 120

14,921 / 13,161 / 11,759

ADX14 / ADX7

40.1 / 40.1

BBW

0.2358

ATR14_n

0.0710

CCI20

-143.9

VolChg1d

-14.1%

ValChg1d

-14.5%

OBV

44,084,165

OBV_Chg3d

-1,055,955

2026-01-22 종가 14,030.00

RSI14 / RSI2 / RSI7

44.7 / 0.4 / 27.2

StochRSI K / D

0.0 / 0.6

MACD / Sig / Hist

416.757 / 822.215 / -405.459

EMA20 / 60 / 120

15,021 / 13,133 / 11,722

ADX14 / ADX7

43.1 / 39.7

BBW

0.2246

ATR14_n

0.0737

CCI20

-128.1

VolChg1d

-58.4%

ValChg1d

-58.4%

OBV

44,296,938

OBV_Chg3d

-1,247,184

2026-01-21 종가 14,040.00

RSI14 / RSI2 / RSI7

44.8 / 0.4 / 27.3

StochRSI K / D

0.0 / 1.2

MACD / Sig / Hist

565.519 / 923.580 / -358.061

EMA20 / 60 / 120

15,125 / 13,103 / 11,683

ADX14 / ADX7

46.0 / 40.1

BBW

0.2083

ATR14_n

0.0760

CCI20

-152.2

VolChg1d

47.4%

ValChg1d

38.9%

OBV

44,544,724

OBV_Chg3d

-1,378,592

2026-01-20 종가 14,900.00

RSI14 / RSI2 / RSI7

50.8 / 1.2 / 36.5

StochRSI K / D

0.0 / 2.4

MACD / Sig / Hist

746.130 / 1,013.065 / -266.935

EMA20 / 60 / 120

15,240 / 13,078 / 11,707

ADX14 / ADX7

49.2 / 40.6

BBW

0.1877

ATR14_n

0.0704

CCI20

-65.8

VolChg1d

6.5%

ValChg1d

2.6%

OBV

45,061,811

OBV_Chg3d

-1,371,743

2026-01-19 종가 15,470.00

RSI14 / RSI2 / RSI7

55.3 / 4.0 / 45.3

StochRSI K / D

0.0 / 4.7

MACD / Sig / Hist

878.253 / 1,079.785 / -201.532

EMA20 / 60 / 120

15,275 / 13,020 / 11,685

ADX14 / ADX7

50.9 / 46.4

BBW

0.1859

ATR14_n

0.0692

CCI20

-2.9

VolChg1d

-35.6%

ValChg1d

-36.6%

OBV

45,425,616

OBV_Chg3d

-1,354,331

2026-01-16 종가 15,730.00

RSI14 / RSI2 / RSI7

57.5 / 8.3 / 49.9

StochRSI K / D

0.0 / 9.4

MACD / Sig / Hist

976.086 / 1,130.161 / -154.075

EMA20 / 60 / 120

15,255 / 12,938 / 11,637

ADX14 / ADX7

51.7 / 50.4

BBW

0.2002

ATR14_n

0.0703

CCI20

39.2

VolChg1d

52.2%

ValChg1d

49.7%

OBV

45,720,496

OBV_Chg3d

327,443

2026-01-15 종가 16,000.00

RSI14 / RSI2 / RSI7

59.8 / 18.7 / 55.0

StochRSI K / D

11.0 / 18.9

MACD / Sig / Hist

1,060.292 / 1,168.680 / -108.388

EMA20 / 60 / 120

15,205 / 12,844 / 11,568

ADX14 / ADX7

52.2 / 53.3

BBW

0.2223

ATR14_n

0.0697

CCI20

67.0

VolChg1d

-70.3%

ValChg1d

-70.9%

OBV

46,309,043

OBV_Chg3d

469,631

2026-01-14 종가 16,290.00

RSI14 / RSI2 / RSI7

62.3 / 56.5 / 60.6

StochRSI K / D

26.2 / 26.8

MACD / Sig / Hist

1,124.855 / 1,195.777 / -70.922

EMA20 / 60 / 120

15,121 / 12,737 / 11,494

ADX14 / ADX7

51.9 / 52.0

BBW

0.2306

ATR14_n

0.0714

CCI20

99.8

VolChg1d

191.8%

ValChg1d

192.0%

OBV

46,695,633

OBV_Chg3d

1,790,067

2026-01-13 종가 16,280.00

RSI14 / RSI2 / RSI7

62.2 / 54.9 / 60.5

StochRSI K / D

25.9 / 27.3

MACD / Sig / Hist

1,161.371 / 1,213.505 / -52.134

EMA20 / 60 / 120

14,998 / 12,617 / 11,418

ADX14 / ADX7

51.5 / 50.5

BBW

0.3380

ATR14_n

0.0714

CCI20

83.7

VolChg1d

-52.2%

ValChg1d

-52.7%

OBV

45,276,645

OBV_Chg3d

-1,045,402

2026-01-12 종가 16,450.00

RSI14 / RSI2 / RSI7

63.6 / 79.2 / 63.3

StochRSI K / D

32.8 / 28.7

MACD / Sig / Hist

1,192.072 / 1,226.489 / -34.417

EMA20 / 60 / 120

14,863 / 12,504 / 11,443

ADX14 / ADX7

51.5 / 50.5

BBW

0.4076

ATR14_n

0.0736

CCI20

92.9

VolChg1d

-39.1%

ValChg1d

-37.8%

OBV

45,260,166

OBV_Chg3d

2,871,768

2026-01-09 종가 16,120.00

RSI14 / RSI2 / RSI7

62.1 / 63.6 / 60.3

StochRSI K / D

24.2 / 24.5

MACD / Sig / Hist

1,196.660 / 1,235.107 / -38.448

EMA20 / 60 / 120

14,696 / 12,367 / 11,325

ADX14 / ADX7

51.4 / 50.6

BBW

0.4603

ATR14_n

0.0773

CCI20

96.1

VolChg1d

-55.8%

ValChg1d

-56.3%

OBV

44,811,661

OBV_Chg3d

3,136,339

2026-01-08 종가 16,300.00

RSI14 / RSI2 / RSI7

63.4 / 80.0 / 62.7

StochRSI K / D

31.8 / 24.8

MACD / Sig / Hist

1,218.698 / 1,244.719 / -26.022

EMA20 / 60 / 120

14,546 / 12,240 / 11,244

ADX14 / ADX7

51.3 / 50.5

BBW

0.5002

ATR14_n

0.0772

CCI20

91.0

VolChg1d

189.6%

ValChg1d

206.0%

OBV

46,344,550

OBV_Chg3d

3,864,048

2026-01-07 종가 15,430.00

RSI14 / RSI2 / RSI7

59.7 / 46.9 / 55.2

StochRSI K / D

9.5 / 17.7

MACD / Sig / Hist

1,210.772 / 1,251.225 / -40.453

EMA20 / 60 / 120

14,362 / 12,102 / 11,159

ADX14 / ADX7

51.3 / 50.4

BBW

0.5243

ATR14_n

0.0786

CCI20

57.1

VolChg1d

48.8%

ValChg1d

52.3%

OBV

42,873,739

OBV_Chg3d

2,023,613

2026-01-06 종가 15,080.00

RSI14 / RSI2 / RSI7

58.1 / 20.6 / 51.8

StochRSI K / D

0.0 / 25.9

MACD / Sig / Hist

1,271.639 / 1,261.356 / 10.283

EMA20 / 60 / 120

14,249 / 11,985 / 11,049

ADX14 / ADX7

51.8 / 53.5

BBW

0.5527

ATR14_n

0.0814

CCI20

56.5

VolChg1d

-50.6%

ValChg1d

-53.4%

OBV

41,907,182

OBV_Chg3d

-277,882

2026-01-02 종가 15,800.00

RSI14 / RSI2 / RSI7

63.4 / 47.1 / 60.7

StochRSI K / D

46.1 / 54.4

MACD / Sig / Hist

1,376.989 / 1,231.888 / 145.101

EMA20 / 60 / 120

13,972 / 11,736 / 10,846

ADX14 / ADX7

52.2 / 57.9

BBW

0.5664

ATR14_n

0.0795

CCI20

97.1

VolChg1d

-9.5%

ValChg1d

-10.1%

OBV

42,050,499

OBV_Chg3d

4,219,283

쎄크 (081180) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색