예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
쎄크
081180
KOSDAQ
11,340.00
기준일: 2025-12-05
-640 (-5.34%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
416,472
코드
081180
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 57.3 · 모멘텀 양호 (RSI2 7.3, RSI7 50.1)
추세 강함 (ADX 44.6)
변동성 낮음 (~0%)
거래대금 보통 (약 47.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
57.3 / 7.3 / 50.1
RSI 57.3 · 모멘텀 양호 (RSI2 7.3, RSI7 50.1)
StochRSI (K/D)
0.0 / 30.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
822.57 / 771.03 / 51.54
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
10,881 / 9,928 / 10,284
단기·중기·장기 이동평균 구조
ADX14 / ADX7
44.6 / 54.8
추세 강함 (ADX 44.6)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
7.81%
일 평균 변동폭 (가격 대비 비율)
CCI20
44.9
±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.
50%
상승 비율
50%
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 | 11,340.00 | 57.26 | 7.28 | 50.09 | 0.0 | 30.8 | 822.5703 | 771.0332 | 51.5371 | 10,880.85 | 9,927.80 | 10,284.22 | 44.6 | 54.8 | 0.6376 | 0.0781 | 44.9 | -45.1% | -48.0% | 26,494,176 | -350,893 |
| 2025-12-04 | 11,980.00 | 64.22 | 55.23 | 64.26 | 43.5 | 61.6 | 895.1209 | 758.1489 | 136.9719 | 10,832.52 | 9,879.93 | 10,266.48 | 45.0 | 59.8 | 0.6832 | 0.0740 | 69.1 | -8.0% | -8.1% | 26,910,648 | 536,766 |
| 2025-12-03 | 12,000.00 | 64.45 | 61.56 | 64.75 | 79.5 | 79.7 | 909.5580 | 723.9352 | 185.6228 | 10,711.73 | 9,797.97 | 10,116.19 | 44.5 | 61.9 | 0.7121 | 0.0749 | 78.1 | 74.9% | 76.4% | 78,557,922 | 689,405 |
| 2025-12-02 | 11,900.00 | 63.86 | 46.10 | 63.56 | 78.0 | 79.8 | 912.6953 | 677.5295 | 235.1657 | 10,576.13 | 9,723.32 | 10,084.53 | 43.6 | 62.5 | 0.7307 | 0.0779 | 74.2 | -22.3% | -21.4% | 77,733,713 | 540,654 |
| 2025-12-01 | 11,770.00 | 63.11 | 27.00 | 62.13 | 76.0 | 81.7 | 913.6058 | 618.7381 | 294.8677 | 10,436.77 | 9,649.54 | 10,054.02 | 42.9 | 64.0 | 0.7351 | 0.0808 | 84.6 | -10.3% | -13.3% | 77,262,526 | -1,311,488 |
| 2025-11-28 | 12,180.00 | 67.16 | 61.18 | 69.49 | 86.5 | 87.3 | 914.7155 | 545.0212 | 369.6943 | 10,296.43 | 9,577.66 | 10,025.18 | 42.0 | 65.8 | 0.7332 | 0.0780 | 111.0 | -51.1% | -50.6% | 77,868,517 | -2,090,548 |
| 2025-11-27 | 12,050.00 | 66.53 | 51.43 | 68.47 | 84.9 | 88.0 | 861.0815 | 452.5976 | 408.4839 | 10,098.16 | 9,489.44 | 9,988.96 | 40.1 | 64.0 | 0.7104 | 0.0808 | 132.6 | -0.3% | -2.8% | 77,193,059 | 7,549,012 |
| 2025-11-26 | 12,360.00 | 69.48 | 73.40 | 73.47 | 92.9 | 91.1 | 793.3365 | 350.4766 | 442.8599 | 9,892.70 | 9,402.64 | 9,954.32 | 38.1 | 61.9 | 0.6760 | 0.0771 | 161.8 | -86.6% | -86.9% | 78,574,014 | 15,754,407 |
| 2025-11-25 | 12,640.00 | 72.17 | 90.94 | 77.86 | 99.6 | 89.3 | 663.7662 | 239.7617 | 424.0046 | 9,632.99 | 9,302.39 | 9,913.89 | 36.0 | 59.7 | 0.6130 | 0.0774 | 193.2 | 51.2% | 68.9% | 79,959,065 | 16,671,869 |
| 2025-11-24 | 11,310.00 | 66.44 | 79.04 | 70.73 | 85.4 | 79.1 | 460.2236 | 133.7605 | 326.4630 | 9,316.46 | 9,189.25 | 9,868.07 | 33.8 | 57.2 | 0.5085 | 0.0754 | 149.3 | 1,359.5% | 1,565.7% | 69,644,047 | 8,717,209 |
| 2025-11-21 | 9,910.00 | 57.98 | 32.25 | 58.75 | 64.5 | 72.8 | 329.1531 | 52.1448 | 277.0083 | 9,106.61 | 9,117.37 | 9,843.84 | 32.0 | 55.7 | 0.4528 | 0.0752 | 91.9 | -80.2% | -81.4% | 62,819,607 | 547,802 |
| 2025-11-20 | 10,570.00 | 65.17 | 68.07 | 70.40 | 82.3 | 81.0 | 299.6173 | -17.1073 | 316.7247 | 9,022.05 | 9,090.50 | 9,842.73 | 31.1 | 56.7 | 0.4413 | 0.0701 | 196.8 | 75.5% | 78.7% | 63,287,196 | 10,570,507 |
| 2025-11-19 | 10,380.00 | 63.98 | 62.00 | 68.87 | 79.3 | 79.8 | 190.3609 | -96.2885 | 286.6494 | 8,859.10 | 9,040.34 | 9,830.50 | 28.8 | 52.9 | 0.4031 | 0.0663 | 195.2 | -85.9% | -86.8% | 60,926,838 | 10,792,174 |
| 2025-11-18 | 11,070.00 | 72.35 | 94.73 | 82.01 | 100.0 | 80.2 | 67.4865 | -167.9508 | 235.4373 | 8,699.01 | 8,994.93 | 9,821.27 | 26.7 | 49.4 | 0.3646 | 0.0600 | 265.5 | 270.1% | 325.8% | 62,271,805 | 12,085,064 |
| 2025-11-17 | 9,620.00 | 62.87 | 88.17 | 72.60 | 100.0 | 60.4 | -160.5821 | -226.8101 | 66.2280 | 8,449.43 | 8,924.59 | 9,800.28 | 24.5 | 45.3 | 0.2574 | 0.0542 | 80.8 | 4,858.1% | 6,159.4% | 52,716,689 | 2,564,960 |
2025-12-05
종가 11,340.00
RSI14 / RSI2 / RSI7
57.3 / 7.3 / 50.1
StochRSI K / D
0.0 / 30.8
MACD / Sig / Hist
822.570 / 771.033 / 51.537
EMA20 / 60 / 120
10,881 / 9,928 / 10,284
ADX14 / ADX7
44.6 / 54.8
BBW
0.6376
ATR14_n
0.0781
CCI20
44.9
VolChg1d
-45.1%
ValChg1d
-48.0%
OBV
26,494,176
OBV_Chg3d
-350,893
2025-12-04
종가 11,980.00
RSI14 / RSI2 / RSI7
64.2 / 55.2 / 64.3
StochRSI K / D
43.5 / 61.6
MACD / Sig / Hist
895.121 / 758.149 / 136.972
EMA20 / 60 / 120
10,833 / 9,880 / 10,266
ADX14 / ADX7
45.0 / 59.8
BBW
0.6832
ATR14_n
0.0740
CCI20
69.1
VolChg1d
-8.0%
ValChg1d
-8.1%
OBV
26,910,648
OBV_Chg3d
536,766
2025-12-03
종가 12,000.00
RSI14 / RSI2 / RSI7
64.5 / 61.6 / 64.8
StochRSI K / D
79.5 / 79.7
MACD / Sig / Hist
909.558 / 723.935 / 185.623
EMA20 / 60 / 120
10,712 / 9,798 / 10,116
ADX14 / ADX7
44.5 / 61.9
BBW
0.7121
ATR14_n
0.0749
CCI20
78.1
VolChg1d
74.9%
ValChg1d
76.4%
OBV
78,557,922
OBV_Chg3d
689,405
2025-12-02
종가 11,900.00
RSI14 / RSI2 / RSI7
63.9 / 46.1 / 63.6
StochRSI K / D
78.0 / 79.8
MACD / Sig / Hist
912.695 / 677.530 / 235.166
EMA20 / 60 / 120
10,576 / 9,723 / 10,085
ADX14 / ADX7
43.6 / 62.5
BBW
0.7307
ATR14_n
0.0779
CCI20
74.2
VolChg1d
-22.3%
ValChg1d
-21.4%
OBV
77,733,713
OBV_Chg3d
540,654
2025-12-01
종가 11,770.00
RSI14 / RSI2 / RSI7
63.1 / 27.0 / 62.1
StochRSI K / D
76.0 / 81.7
MACD / Sig / Hist
913.606 / 618.738 / 294.868
EMA20 / 60 / 120
10,437 / 9,650 / 10,054
ADX14 / ADX7
42.9 / 64.0
BBW
0.7351
ATR14_n
0.0808
CCI20
84.6
VolChg1d
-10.3%
ValChg1d
-13.3%
OBV
77,262,526
OBV_Chg3d
-1,311,488
2025-11-28
종가 12,180.00
RSI14 / RSI2 / RSI7
67.2 / 61.2 / 69.5
StochRSI K / D
86.5 / 87.3
MACD / Sig / Hist
914.716 / 545.021 / 369.694
EMA20 / 60 / 120
10,296 / 9,578 / 10,025
ADX14 / ADX7
42.0 / 65.8
BBW
0.7332
ATR14_n
0.0780
CCI20
111.0
VolChg1d
-51.1%
ValChg1d
-50.6%
OBV
77,868,517
OBV_Chg3d
-2,090,548
2025-11-27
종가 12,050.00
RSI14 / RSI2 / RSI7
66.5 / 51.4 / 68.5
StochRSI K / D
84.9 / 88.0
MACD / Sig / Hist
861.082 / 452.598 / 408.484
EMA20 / 60 / 120
10,098 / 9,489 / 9,989
ADX14 / ADX7
40.1 / 64.0
BBW
0.7104
ATR14_n
0.0808
CCI20
132.6
VolChg1d
-0.3%
ValChg1d
-2.8%
OBV
77,193,059
OBV_Chg3d
7,549,012
2025-11-26
종가 12,360.00
RSI14 / RSI2 / RSI7
69.5 / 73.4 / 73.5
StochRSI K / D
92.9 / 91.1
MACD / Sig / Hist
793.337 / 350.477 / 442.860
EMA20 / 60 / 120
9,893 / 9,403 / 9,954
ADX14 / ADX7
38.1 / 61.9
BBW
0.6760
ATR14_n
0.0771
CCI20
161.8
VolChg1d
-86.6%
ValChg1d
-86.9%
OBV
78,574,014
OBV_Chg3d
15,754,407
2025-11-25
종가 12,640.00
RSI14 / RSI2 / RSI7
72.2 / 90.9 / 77.9
StochRSI K / D
99.6 / 89.3
MACD / Sig / Hist
663.766 / 239.762 / 424.005
EMA20 / 60 / 120
9,633 / 9,302 / 9,914
ADX14 / ADX7
36.0 / 59.7
BBW
0.6130
ATR14_n
0.0774
CCI20
193.2
VolChg1d
51.2%
ValChg1d
68.9%
OBV
79,959,065
OBV_Chg3d
16,671,869
2025-11-24
종가 11,310.00
RSI14 / RSI2 / RSI7
66.4 / 79.0 / 70.7
StochRSI K / D
85.4 / 79.1
MACD / Sig / Hist
460.224 / 133.761 / 326.463
EMA20 / 60 / 120
9,316 / 9,189 / 9,868
ADX14 / ADX7
33.8 / 57.2
BBW
0.5085
ATR14_n
0.0754
CCI20
149.3
VolChg1d
1,359.5%
ValChg1d
1,565.7%
OBV
69,644,047
OBV_Chg3d
8,717,209
2025-11-21
종가 9,910.00
RSI14 / RSI2 / RSI7
58.0 / 32.3 / 58.8
StochRSI K / D
64.5 / 72.8
MACD / Sig / Hist
329.153 / 52.145 / 277.008
EMA20 / 60 / 120
9,107 / 9,117 / 9,844
ADX14 / ADX7
32.0 / 55.7
BBW
0.4528
ATR14_n
0.0752
CCI20
91.9
VolChg1d
-80.2%
ValChg1d
-81.4%
OBV
62,819,607
OBV_Chg3d
547,802
2025-11-20
종가 10,570.00
RSI14 / RSI2 / RSI7
65.2 / 68.1 / 70.4
StochRSI K / D
82.3 / 81.0
MACD / Sig / Hist
299.617 / -17.107 / 316.725
EMA20 / 60 / 120
9,022 / 9,090 / 9,843
ADX14 / ADX7
31.1 / 56.7
BBW
0.4413
ATR14_n
0.0701
CCI20
196.8
VolChg1d
75.5%
ValChg1d
78.7%
OBV
63,287,196
OBV_Chg3d
10,570,507
2025-11-19
종가 10,380.00
RSI14 / RSI2 / RSI7
64.0 / 62.0 / 68.9
StochRSI K / D
79.3 / 79.8
MACD / Sig / Hist
190.361 / -96.289 / 286.649
EMA20 / 60 / 120
8,859 / 9,040 / 9,831
ADX14 / ADX7
28.8 / 52.9
BBW
0.4031
ATR14_n
0.0663
CCI20
195.2
VolChg1d
-85.9%
ValChg1d
-86.8%
OBV
60,926,838
OBV_Chg3d
10,792,174
2025-11-18
종가 11,070.00
RSI14 / RSI2 / RSI7
72.4 / 94.7 / 82.0
StochRSI K / D
100.0 / 80.2
MACD / Sig / Hist
67.487 / -167.951 / 235.437
EMA20 / 60 / 120
8,699 / 8,995 / 9,821
ADX14 / ADX7
26.7 / 49.4
BBW
0.3646
ATR14_n
0.0600
CCI20
265.5
VolChg1d
270.1%
ValChg1d
325.8%
OBV
62,271,805
OBV_Chg3d
12,085,064
2025-11-17
종가 9,620.00
RSI14 / RSI2 / RSI7
62.9 / 88.2 / 72.6
StochRSI K / D
100.0 / 60.4
MACD / Sig / Hist
-160.582 / -226.810 / 66.228
EMA20 / 60 / 120
8,449 / 8,925 / 9,800
ADX14 / ADX7
24.5 / 45.3
BBW
0.2574
ATR14_n
0.0542
CCI20
80.8
VolChg1d
4,858.1%
ValChg1d
6,159.4%
OBV
52,716,689
OBV_Chg3d
2,564,960
