예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
상신이디피
091580
KOSDAQ
13,010.00
기준일: 2025-12-05
-260 (-1.96%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
148,618
코드
091580
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 51.4 · 중립 (RSI2 23.4, RSI7 48.5)
추세 강함 (ADX 26.5)
변동성 낮음 (~0%)
거래대금 보통 (약 19.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
51.4 / 23.4 / 48.5
RSI 51.4 · 중립 (RSI2 23.4, RSI7 48.5)
StochRSI (K/D)
50.4 / 51.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
187.94 / 225.79 / -37.85
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
12,986 / 12,112 / 10,920
단기·중기·장기 이동평균 구조
ADX14 / ADX7
26.5 / 22.5
추세 강함 (ADX 26.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.67%
일 평균 변동폭 (가격 대비 비율)
CCI20
42.2
±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.
46.2%
상승 비율
53.8%
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 | 13,010.00 | 51.44 | 23.43 | 48.45 | 50.4 | 51.3 | 187.9448 | 225.7933 | -37.8485 | 12,985.58 | 12,111.76 | 10,919.69 | 26.5 | 22.5 | 0.1338 | 0.0567 | 42.2 | 123.2% | 118.9% | 8,062,612 | -141,505 |
| 2025-12-04 | 13,270.00 | 54.09 | 65.20 | 55.25 | 70.1 | 52.2 | 209.5914 | 235.2554 | -25.6640 | 12,983.01 | 12,081.31 | 10,884.56 | 26.5 | 21.0 | 0.1551 | 0.0561 | 53.7 | -9.7% | -10.1% | 8,211,230 | 57,388 |
| 2025-12-03 | 13,340.00 | 54.79 | 85.79 | 57.10 | 41.8 | 34.4 | 207.6865 | 241.6530 | -33.9664 | 12,952.81 | 12,046.95 | 10,962.52 | 26.7 | 21.1 | 0.1603 | 0.0576 | 59.3 | 46.6% | 49.8% | 62,454,253 | 48,561 |
| 2025-12-02 | 13,050.00 | 52.40 | 58.92 | 51.31 | 28.1 | 27.0 | 195.1219 | 250.1446 | -55.0227 | 12,912.05 | 12,003.12 | 10,922.56 | 27.1 | 21.3 | 0.1610 | 0.0602 | 23.7 | -33.3% | -32.6% | 62,380,565 | -118,426 |
| 2025-12-01 | 12,910.00 | 51.25 | 24.45 | 48.43 | 21.5 | 25.8 | 205.7739 | 263.9002 | -58.1263 | 12,897.53 | 11,967.63 | 10,886.80 | 27.7 | 23.6 | 0.1612 | 0.0636 | 1.2 | -19.2% | -20.0% | 62,330,290 | -247,494 |
| 2025-11-28 | 13,040.00 | 52.34 | 40.05 | 50.82 | 27.8 | 30.1 | 230.6313 | 278.4318 | -47.8005 | 12,896.21 | 11,935.68 | 10,852.80 | 28.5 | 26.3 | 0.1634 | 0.0638 | 24.1 | 18.4% | 18.2% | 62,405,692 | -68,209 |
| 2025-11-27 | 13,060.00 | 52.50 | 42.12 | 51.15 | 28.7 | 32.4 | 245.7673 | 290.3819 | -44.6146 | 12,881.08 | 11,898.25 | 10,816.04 | 29.0 | 28.0 | 0.1634 | 0.0654 | 59.9 | -24.2% | -26.2% | 62,498,991 | 223,777 |
| 2025-11-26 | 13,420.00 | 55.34 | 78.70 | 56.91 | 44.9 | 36.0 | 259.4753 | 301.5356 | -42.0603 | 12,862.25 | 11,858.87 | 10,778.33 | 29.0 | 27.5 | 0.1658 | 0.0657 | 72.9 | -47.7% | -46.5% | 62,577,784 | 177,370 |
| 2025-11-25 | 13,110.00 | 53.32 | 65.98 | 53.01 | 33.5 | 27.1 | 236.5428 | 312.0507 | -75.5078 | 12,803.53 | 11,805.95 | 10,733.93 | 29.0 | 26.3 | 0.2103 | 0.0700 | -1.1 | 58.7% | 65.5% | 62,473,901 | -34,061 |
| 2025-11-24 | 12,570.00 | 49.65 | 29.11 | 45.65 | 12.5 | 20.7 | 235.3957 | 330.9276 | -95.5319 | 12,771.27 | 11,761.74 | 10,694.00 | 29.2 | 26.1 | 0.2412 | 0.0745 | -30.6 | 16.4% | 12.4% | 62,275,214 | -57,644 |
| 2025-11-21 | 13,020.00 | 52.87 | 53.09 | 51.40 | 30.9 | 29.0 | 285.4895 | 354.8106 | -69.3211 | 12,792.46 | 11,734.34 | 10,662.47 | 29.4 | 25.9 | 0.2397 | 0.0722 | -31.9 | -38.6% | -39.7% | 62,400,414 | -65,287 |
| 2025-11-20 | 13,270.00 | 54.70 | 68.84 | 54.68 | 41.3 | 27.1 | 299.4566 | 372.1408 | -72.6843 | 12,768.51 | 11,690.76 | 10,622.84 | 29.9 | 26.7 | 0.2399 | 0.0707 | -4.2 | 31.8% | 43.4% | 62,507,962 | -146,838 |
| 2025-11-19 | 12,200.00 | 47.48 | 14.68 | 40.84 | 0.1 | 12.9 | 287.4734 | 390.3119 | -102.8385 | 12,715.72 | 11,637.23 | 10,578.35 | 30.3 | 27.1 | 0.2600 | 0.0755 | -69.0 | -29.8% | -32.0% | 62,332,858 | -631,121 |
| 2025-11-18 | 12,600.00 | 50.26 | 21.75 | 45.27 | 16.0 | 25.7 | 376.9425 | 416.0215 | -39.0791 | 12,770.01 | 11,618.15 | 10,551.10 | 31.2 | 29.6 | 0.2681 | 0.0747 | -8.3 | -38.8% | -42.8% | 62,465,701 | 1,149,060 |
| 2025-11-17 | 13,460.00 | 56.91 | 45.07 | 56.57 | 30.1 | 35.3 | 444.9275 | 425.7913 | 19.1362 | 12,787.90 | 11,584.87 | 10,516.67 | 31.6 | 30.5 | 0.2832 | 0.0699 | 90.3 | -81.2% | -82.4% | 62,654,800 | 1,472,281 |
2025-12-05
종가 13,010.00
RSI14 / RSI2 / RSI7
51.4 / 23.4 / 48.5
StochRSI K / D
50.4 / 51.3
MACD / Sig / Hist
187.945 / 225.793 / -37.849
EMA20 / 60 / 120
12,986 / 12,112 / 10,920
ADX14 / ADX7
26.5 / 22.5
BBW
0.1338
ATR14_n
0.0567
CCI20
42.2
VolChg1d
123.2%
ValChg1d
118.9%
OBV
8,062,612
OBV_Chg3d
-141,505
2025-12-04
종가 13,270.00
RSI14 / RSI2 / RSI7
54.1 / 65.2 / 55.3
StochRSI K / D
70.1 / 52.2
MACD / Sig / Hist
209.591 / 235.255 / -25.664
EMA20 / 60 / 120
12,983 / 12,081 / 10,885
ADX14 / ADX7
26.5 / 21.0
BBW
0.1551
ATR14_n
0.0561
CCI20
53.7
VolChg1d
-9.7%
ValChg1d
-10.1%
OBV
8,211,230
OBV_Chg3d
57,388
2025-12-03
종가 13,340.00
RSI14 / RSI2 / RSI7
54.8 / 85.8 / 57.1
StochRSI K / D
41.8 / 34.4
MACD / Sig / Hist
207.687 / 241.653 / -33.966
EMA20 / 60 / 120
12,953 / 12,047 / 10,963
ADX14 / ADX7
26.7 / 21.1
BBW
0.1603
ATR14_n
0.0576
CCI20
59.3
VolChg1d
46.6%
ValChg1d
49.8%
OBV
62,454,253
OBV_Chg3d
48,561
2025-12-02
종가 13,050.00
RSI14 / RSI2 / RSI7
52.4 / 58.9 / 51.3
StochRSI K / D
28.1 / 27.0
MACD / Sig / Hist
195.122 / 250.145 / -55.023
EMA20 / 60 / 120
12,912 / 12,003 / 10,923
ADX14 / ADX7
27.1 / 21.3
BBW
0.1610
ATR14_n
0.0602
CCI20
23.7
VolChg1d
-33.3%
ValChg1d
-32.6%
OBV
62,380,565
OBV_Chg3d
-118,426
2025-12-01
종가 12,910.00
RSI14 / RSI2 / RSI7
51.3 / 24.5 / 48.4
StochRSI K / D
21.5 / 25.8
MACD / Sig / Hist
205.774 / 263.900 / -58.126
EMA20 / 60 / 120
12,898 / 11,968 / 10,887
ADX14 / ADX7
27.7 / 23.6
BBW
0.1612
ATR14_n
0.0636
CCI20
1.2
VolChg1d
-19.2%
ValChg1d
-20.0%
OBV
62,330,290
OBV_Chg3d
-247,494
2025-11-28
종가 13,040.00
RSI14 / RSI2 / RSI7
52.3 / 40.1 / 50.8
StochRSI K / D
27.8 / 30.1
MACD / Sig / Hist
230.631 / 278.432 / -47.801
EMA20 / 60 / 120
12,896 / 11,936 / 10,853
ADX14 / ADX7
28.5 / 26.3
BBW
0.1634
ATR14_n
0.0638
CCI20
24.1
VolChg1d
18.4%
ValChg1d
18.2%
OBV
62,405,692
OBV_Chg3d
-68,209
2025-11-27
종가 13,060.00
RSI14 / RSI2 / RSI7
52.5 / 42.1 / 51.2
StochRSI K / D
28.7 / 32.4
MACD / Sig / Hist
245.767 / 290.382 / -44.615
EMA20 / 60 / 120
12,881 / 11,898 / 10,816
ADX14 / ADX7
29.0 / 28.0
BBW
0.1634
ATR14_n
0.0654
CCI20
59.9
VolChg1d
-24.2%
ValChg1d
-26.2%
OBV
62,498,991
OBV_Chg3d
223,777
2025-11-26
종가 13,420.00
RSI14 / RSI2 / RSI7
55.3 / 78.7 / 56.9
StochRSI K / D
44.9 / 36.0
MACD / Sig / Hist
259.475 / 301.536 / -42.060
EMA20 / 60 / 120
12,862 / 11,859 / 10,778
ADX14 / ADX7
29.0 / 27.5
BBW
0.1658
ATR14_n
0.0657
CCI20
72.9
VolChg1d
-47.7%
ValChg1d
-46.5%
OBV
62,577,784
OBV_Chg3d
177,370
2025-11-25
종가 13,110.00
RSI14 / RSI2 / RSI7
53.3 / 66.0 / 53.0
StochRSI K / D
33.5 / 27.1
MACD / Sig / Hist
236.543 / 312.051 / -75.508
EMA20 / 60 / 120
12,804 / 11,806 / 10,734
ADX14 / ADX7
29.0 / 26.3
BBW
0.2103
ATR14_n
0.0700
CCI20
-1.1
VolChg1d
58.7%
ValChg1d
65.5%
OBV
62,473,901
OBV_Chg3d
-34,061
2025-11-24
종가 12,570.00
RSI14 / RSI2 / RSI7
49.7 / 29.1 / 45.7
StochRSI K / D
12.5 / 20.7
MACD / Sig / Hist
235.396 / 330.928 / -95.532
EMA20 / 60 / 120
12,771 / 11,762 / 10,694
ADX14 / ADX7
29.2 / 26.1
BBW
0.2412
ATR14_n
0.0745
CCI20
-30.6
VolChg1d
16.4%
ValChg1d
12.4%
OBV
62,275,214
OBV_Chg3d
-57,644
2025-11-21
종가 13,020.00
RSI14 / RSI2 / RSI7
52.9 / 53.1 / 51.4
StochRSI K / D
30.9 / 29.0
MACD / Sig / Hist
285.490 / 354.811 / -69.321
EMA20 / 60 / 120
12,792 / 11,734 / 10,662
ADX14 / ADX7
29.4 / 25.9
BBW
0.2397
ATR14_n
0.0722
CCI20
-31.9
VolChg1d
-38.6%
ValChg1d
-39.7%
OBV
62,400,414
OBV_Chg3d
-65,287
2025-11-20
종가 13,270.00
RSI14 / RSI2 / RSI7
54.7 / 68.8 / 54.7
StochRSI K / D
41.3 / 27.1
MACD / Sig / Hist
299.457 / 372.141 / -72.684
EMA20 / 60 / 120
12,769 / 11,691 / 10,623
ADX14 / ADX7
29.9 / 26.7
BBW
0.2399
ATR14_n
0.0707
CCI20
-4.2
VolChg1d
31.8%
ValChg1d
43.4%
OBV
62,507,962
OBV_Chg3d
-146,838
2025-11-19
종가 12,200.00
RSI14 / RSI2 / RSI7
47.5 / 14.7 / 40.8
StochRSI K / D
0.1 / 12.9
MACD / Sig / Hist
287.473 / 390.312 / -102.839
EMA20 / 60 / 120
12,716 / 11,637 / 10,578
ADX14 / ADX7
30.3 / 27.1
BBW
0.2600
ATR14_n
0.0755
CCI20
-69.0
VolChg1d
-29.8%
ValChg1d
-32.0%
OBV
62,332,858
OBV_Chg3d
-631,121
2025-11-18
종가 12,600.00
RSI14 / RSI2 / RSI7
50.3 / 21.8 / 45.3
StochRSI K / D
16.0 / 25.7
MACD / Sig / Hist
376.943 / 416.022 / -39.079
EMA20 / 60 / 120
12,770 / 11,618 / 10,551
ADX14 / ADX7
31.2 / 29.6
BBW
0.2681
ATR14_n
0.0747
CCI20
-8.3
VolChg1d
-38.8%
ValChg1d
-42.8%
OBV
62,465,701
OBV_Chg3d
1,149,060
2025-11-17
종가 13,460.00
RSI14 / RSI2 / RSI7
56.9 / 45.1 / 56.6
StochRSI K / D
30.1 / 35.3
MACD / Sig / Hist
444.928 / 425.791 / 19.136
EMA20 / 60 / 120
12,788 / 11,585 / 10,517
ADX14 / ADX7
31.6 / 30.5
BBW
0.2832
ATR14_n
0.0699
CCI20
90.3
VolChg1d
-81.2%
ValChg1d
-82.4%
OBV
62,654,800
OBV_Chg3d
1,472,281
