예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
서원인텍
093920
KOSDAQ
5,730.00
기준일: 2025-12-05
+50 (+0.88%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
21,419
코드
093920
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.7 · 강한 모멘텀 (RSI2 92.2, RSI7 75.3)
상승 추세 (ADX 11.6)
변동성 낮음 (~0%)
거래대금 보통 (약 1.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.7 / 92.2 / 75.3
RSI 64.7 · 강한 모멘텀 (RSI2 92.2, RSI7 75.3)
StochRSI (K/D)
100.0 / 96.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
18.37 / 2.85 / 15.52
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,626 / 5,618 / 5,603
단기·중기·장기 이동평균 구조
ADX14 / ADX7
11.6 / 24.3
상승 추세 (ADX 11.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
1.30%
일 평균 변동폭 (가격 대비 비율)
CCI20
231.7
±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 | 5,730.00 | 64.71 | 92.18 | 75.29 | 100.0 | 96.1 | 18.3687 | 2.8460 | 15.5227 | 5,625.57 | 5,617.70 | 5,602.99 | 11.6 | 24.3 | 0.0342 | 0.0130 | 231.7 | -28.1% | -27.5% | 391,580 | 6,828 |
| 2025-12-04 | 5,680.00 | 59.67 | 76.23 | 67.81 | 92.4 | 92.2 | 10.6171 | -1.0347 | 11.6517 | 5,614.58 | 5,613.89 | 5,600.86 | 10.5 | 19.4 | 0.0289 | 0.0130 | 160.6 | 96.0% | 95.6% | 370,161 | -14,591 |
| 2025-12-03 | 5,690.00 | 61.30 | 95.78 | 71.52 | 100.0 | 91.9 | 5.6601 | -3.9469 | 9.6070 | 5,607.69 | 5,611.47 | 5,605.03 | 10.2 | 16.9 | 0.0264 | 0.0129 | 184.1 | -10.1% | -9.1% | 23,126,226 | 29,974 |
| 2025-12-02 | 5,630.00 | 54.39 | 81.71 | 60.35 | 94.1 | 83.8 | -1.7679 | -6.3486 | 4.5807 | 5,599.03 | 5,608.81 | 5,603.61 | 9.9 | 14.1 | 0.0221 | 0.0128 | 93.7 | 14.5% | 14.5% | 23,111,022 | 11,788 |
| 2025-12-01 | 5,630.00 | 54.39 | 81.71 | 60.35 | 94.1 | 73.6 | -5.1139 | -7.4938 | 2.3799 | 5,595.77 | 5,608.09 | 5,603.16 | 10.3 | 15.5 | 0.0217 | 0.0133 | 62.8 | 395.3% | 399.7% | 23,111,022 | 11,788 |
| 2025-11-28 | 5,580.00 | 47.67 | 40.07 | 47.81 | 50.2 | 53.0 | -9.3102 | -8.0888 | -1.2214 | 5,592.17 | 5,607.35 | 5,602.71 | 10.7 | 17.2 | 0.0211 | 0.0133 | 23.5 | -23.0% | -23.3% | 23,096,252 | 11,046 |
| 2025-11-27 | 5,600.00 | 50.43 | 73.57 | 53.62 | 68.2 | 55.8 | -9.4399 | -7.7834 | -1.6565 | 5,593.45 | 5,608.28 | 5,603.09 | 11.4 | 18.3 | 0.0234 | 0.0136 | 34.9 | -72.4% | -72.4% | 23,099,234 | 2,544 |
| 2025-11-26 | 5,600.00 | 50.43 | 73.57 | 53.62 | 68.2 | 43.4 | -11.5045 | -7.3693 | -4.1352 | 5,592.76 | 5,608.56 | 5,603.15 | 12.1 | 19.5 | 0.0237 | 0.0140 | -20.8 | 22.2% | 23.5% | 23,099,234 | 15,491 |
| 2025-11-25 | 5,540.00 | 41.70 | 29.11 | 36.65 | 11.2 | 18.5 | -13.9723 | -6.3355 | -7.6368 | 5,591.99 | 5,608.85 | 5,603.20 | 12.4 | 21.1 | 0.0245 | 0.0144 | -109.1 | -11.3% | -11.9% | 23,085,206 | -14,307 |
| 2025-11-24 | 5,580.00 | 46.80 | 66.26 | 46.34 | 44.5 | 25.7 | -10.8098 | -4.4263 | -6.3835 | 5,597.47 | 5,611.18 | 5,604.26 | 12.2 | 20.1 | 0.0232 | 0.0147 | -98.1 | -17.9% | -17.3% | 23,096,690 | -11,383 |
| 2025-11-21 | 5,540.00 | 39.99 | 6.73 | 30.61 | 0.0 | 6.9 | -10.6889 | -2.8304 | -7.8585 | 5,599.31 | 5,612.24 | 5,604.67 | 12.0 | 18.9 | 0.0238 | 0.0148 | -134.2 | 84.2% | 83.2% | 23,083,743 | -4,857 |
| 2025-11-20 | 5,570.00 | 43.91 | 19.88 | 37.72 | 4.1 | 13.9 | -6.3062 | -0.8658 | -5.4405 | 5,605.55 | 5,614.69 | 5,605.76 | 12.0 | 18.3 | 0.0214 | 0.0149 | -64.8 | -56.0% | -56.1% | 23,099,513 | 2,866 |
| 2025-11-19 | 5,580.00 | 45.28 | 29.50 | 40.40 | 14.9 | 23.6 | -3.6753 | 0.4943 | -4.1696 | 5,609.29 | 5,616.21 | 5,606.36 | 12.5 | 19.9 | 0.0205 | 0.0149 | -137.1 | 142.0% | 142.4% | 23,108,073 | 11,426 |
| 2025-11-18 | 5,570.00 | 43.64 | 7.01 | 36.53 | 1.8 | 32.4 | -1.2819 | 1.5367 | -2.8186 | 5,612.37 | 5,617.43 | 5,606.80 | 12.1 | 17.1 | 0.0202 | 0.0150 | -78.4 | 78.4% | 76.8% | 23,088,600 | -19,129 |
| 2025-11-17 | 5,620.00 | 50.68 | 34.60 | 50.60 | 57.9 | 62.9 | 2.8097 | 2.2414 | 0.5683 | 5,616.83 | 5,619.04 | 5,607.42 | 12.5 | 16.8 | 0.0219 | 0.0148 | -28.4 | -59.3% | -59.3% | 23,096,647 | -11,082 |
2025-12-05
종가 5,730.00
RSI14 / RSI2 / RSI7
64.7 / 92.2 / 75.3
StochRSI K / D
100.0 / 96.1
MACD / Sig / Hist
18.369 / 2.846 / 15.523
EMA20 / 60 / 120
5,626 / 5,618 / 5,603
ADX14 / ADX7
11.6 / 24.3
BBW
0.0342
ATR14_n
0.0130
CCI20
231.7
VolChg1d
-28.1%
ValChg1d
-27.5%
OBV
391,580
OBV_Chg3d
6,828
2025-12-04
종가 5,680.00
RSI14 / RSI2 / RSI7
59.7 / 76.2 / 67.8
StochRSI K / D
92.4 / 92.2
MACD / Sig / Hist
10.617 / -1.035 / 11.652
EMA20 / 60 / 120
5,615 / 5,614 / 5,601
ADX14 / ADX7
10.5 / 19.4
BBW
0.0289
ATR14_n
0.0130
CCI20
160.6
VolChg1d
96.0%
ValChg1d
95.6%
OBV
370,161
OBV_Chg3d
-14,591
2025-12-03
종가 5,690.00
RSI14 / RSI2 / RSI7
61.3 / 95.8 / 71.5
StochRSI K / D
100.0 / 91.9
MACD / Sig / Hist
5.660 / -3.947 / 9.607
EMA20 / 60 / 120
5,608 / 5,611 / 5,605
ADX14 / ADX7
10.2 / 16.9
BBW
0.0264
ATR14_n
0.0129
CCI20
184.1
VolChg1d
-10.1%
ValChg1d
-9.1%
OBV
23,126,226
OBV_Chg3d
29,974
2025-12-02
종가 5,630.00
RSI14 / RSI2 / RSI7
54.4 / 81.7 / 60.4
StochRSI K / D
94.1 / 83.8
MACD / Sig / Hist
-1.768 / -6.349 / 4.581
EMA20 / 60 / 120
5,599 / 5,609 / 5,604
ADX14 / ADX7
9.9 / 14.1
BBW
0.0221
ATR14_n
0.0128
CCI20
93.7
VolChg1d
14.5%
ValChg1d
14.5%
OBV
23,111,022
OBV_Chg3d
11,788
2025-12-01
종가 5,630.00
RSI14 / RSI2 / RSI7
54.4 / 81.7 / 60.4
StochRSI K / D
94.1 / 73.6
MACD / Sig / Hist
-5.114 / -7.494 / 2.380
EMA20 / 60 / 120
5,596 / 5,608 / 5,603
ADX14 / ADX7
10.3 / 15.5
BBW
0.0217
ATR14_n
0.0133
CCI20
62.8
VolChg1d
395.3%
ValChg1d
399.7%
OBV
23,111,022
OBV_Chg3d
11,788
2025-11-28
종가 5,580.00
RSI14 / RSI2 / RSI7
47.7 / 40.1 / 47.8
StochRSI K / D
50.2 / 53.0
MACD / Sig / Hist
-9.310 / -8.089 / -1.221
EMA20 / 60 / 120
5,592 / 5,607 / 5,603
ADX14 / ADX7
10.7 / 17.2
BBW
0.0211
ATR14_n
0.0133
CCI20
23.5
VolChg1d
-23.0%
ValChg1d
-23.3%
OBV
23,096,252
OBV_Chg3d
11,046
2025-11-27
종가 5,600.00
RSI14 / RSI2 / RSI7
50.4 / 73.6 / 53.6
StochRSI K / D
68.2 / 55.8
MACD / Sig / Hist
-9.440 / -7.783 / -1.657
EMA20 / 60 / 120
5,593 / 5,608 / 5,603
ADX14 / ADX7
11.4 / 18.3
BBW
0.0234
ATR14_n
0.0136
CCI20
34.9
VolChg1d
-72.4%
ValChg1d
-72.4%
OBV
23,099,234
OBV_Chg3d
2,544
2025-11-26
종가 5,600.00
RSI14 / RSI2 / RSI7
50.4 / 73.6 / 53.6
StochRSI K / D
68.2 / 43.4
MACD / Sig / Hist
-11.505 / -7.369 / -4.135
EMA20 / 60 / 120
5,593 / 5,609 / 5,603
ADX14 / ADX7
12.1 / 19.5
BBW
0.0237
ATR14_n
0.0140
CCI20
-20.8
VolChg1d
22.2%
ValChg1d
23.5%
OBV
23,099,234
OBV_Chg3d
15,491
2025-11-25
종가 5,540.00
RSI14 / RSI2 / RSI7
41.7 / 29.1 / 36.7
StochRSI K / D
11.2 / 18.5
MACD / Sig / Hist
-13.972 / -6.336 / -7.637
EMA20 / 60 / 120
5,592 / 5,609 / 5,603
ADX14 / ADX7
12.4 / 21.1
BBW
0.0245
ATR14_n
0.0144
CCI20
-109.1
VolChg1d
-11.3%
ValChg1d
-11.9%
OBV
23,085,206
OBV_Chg3d
-14,307
2025-11-24
종가 5,580.00
RSI14 / RSI2 / RSI7
46.8 / 66.3 / 46.3
StochRSI K / D
44.5 / 25.7
MACD / Sig / Hist
-10.810 / -4.426 / -6.384
EMA20 / 60 / 120
5,597 / 5,611 / 5,604
ADX14 / ADX7
12.2 / 20.1
BBW
0.0232
ATR14_n
0.0147
CCI20
-98.1
VolChg1d
-17.9%
ValChg1d
-17.3%
OBV
23,096,690
OBV_Chg3d
-11,383
2025-11-21
종가 5,540.00
RSI14 / RSI2 / RSI7
40.0 / 6.7 / 30.6
StochRSI K / D
0.0 / 6.9
MACD / Sig / Hist
-10.689 / -2.830 / -7.859
EMA20 / 60 / 120
5,599 / 5,612 / 5,605
ADX14 / ADX7
12.0 / 18.9
BBW
0.0238
ATR14_n
0.0148
CCI20
-134.2
VolChg1d
84.2%
ValChg1d
83.2%
OBV
23,083,743
OBV_Chg3d
-4,857
2025-11-20
종가 5,570.00
RSI14 / RSI2 / RSI7
43.9 / 19.9 / 37.7
StochRSI K / D
4.1 / 13.9
MACD / Sig / Hist
-6.306 / -0.866 / -5.441
EMA20 / 60 / 120
5,606 / 5,615 / 5,606
ADX14 / ADX7
12.0 / 18.3
BBW
0.0214
ATR14_n
0.0149
CCI20
-64.8
VolChg1d
-56.0%
ValChg1d
-56.1%
OBV
23,099,513
OBV_Chg3d
2,866
2025-11-19
종가 5,580.00
RSI14 / RSI2 / RSI7
45.3 / 29.5 / 40.4
StochRSI K / D
14.9 / 23.6
MACD / Sig / Hist
-3.675 / 0.494 / -4.170
EMA20 / 60 / 120
5,609 / 5,616 / 5,606
ADX14 / ADX7
12.5 / 19.9
BBW
0.0205
ATR14_n
0.0149
CCI20
-137.1
VolChg1d
142.0%
ValChg1d
142.4%
OBV
23,108,073
OBV_Chg3d
11,426
2025-11-18
종가 5,570.00
RSI14 / RSI2 / RSI7
43.6 / 7.0 / 36.5
StochRSI K / D
1.8 / 32.4
MACD / Sig / Hist
-1.282 / 1.537 / -2.819
EMA20 / 60 / 120
5,612 / 5,617 / 5,607
ADX14 / ADX7
12.1 / 17.1
BBW
0.0202
ATR14_n
0.0150
CCI20
-78.4
VolChg1d
78.4%
ValChg1d
76.8%
OBV
23,088,600
OBV_Chg3d
-19,129
2025-11-17
종가 5,620.00
RSI14 / RSI2 / RSI7
50.7 / 34.6 / 50.6
StochRSI K / D
57.9 / 62.9
MACD / Sig / Hist
2.810 / 2.241 / 0.568
EMA20 / 60 / 120
5,617 / 5,619 / 5,607
ADX14 / ADX7
12.5 / 16.8
BBW
0.0219
ATR14_n
0.0148
CCI20
-28.4
VolChg1d
-59.3%
ValChg1d
-59.3%
OBV
23,096,647
OBV_Chg3d
-11,082
