예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
칩스앤미디어
094360
KOSDAQ
19,380.00
기준일: 2025-12-05
+3460 (+21.73%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
5,969,596
코드
094360
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 76.1 · 과열 (RSI2 99.3, RSI7 89)
추세 약함/조정 (ADX 25.8)
변동성 낮음 (~0%)
거래대금 상위 (약 1,156.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
76.1 / 99.3 / 89.0
RSI 76.1 · 과열 (RSI2 99.3, RSI7 89)
StochRSI (K/D)
100.0 / 98.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
232.18 / -235.30 / 467.48
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
15,616 / 15,877 / 16,152
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.8 / 48.2
추세 약함/조정 (ADX 25.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.75%
일 평균 변동폭 (가격 대비 비율)
CCI20
282.8
±100 돌파는 과열/침체 신호로 사용
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 | 19,380.00 | 76.07 | 99.27 | 88.99 | 100.0 | 98.4 | 232.1805 | -235.2951 | 467.4756 | 15,615.72 | 15,876.99 | 16,152.44 | 25.8 | 48.2 | 0.3196 | 0.0475 | 282.8 | 6,478.1% | 7,907.8% | 8,487,549 | 5,894,748 |
| 2025-12-04 | 15,920.00 | 56.88 | 84.53 | 69.11 | 96.8 | 96.8 | -109.3335 | -352.1640 | 242.8306 | 15,219.48 | 15,758.25 | 16,098.20 | 22.6 | 41.5 | 0.1949 | 0.0386 | 95.8 | -45.2% | -45.2% | 2,517,953 | 694,821 |
| 2025-12-03 | 15,910.00 | 56.79 | 84.06 | 68.97 | 96.5 | 96.8 | -191.3701 | -412.9038 | 221.5338 | 15,145.74 | 15,760.87 | 16,181.40 | 21.8 | 37.8 | 0.1969 | 0.0399 | 94.1 | -78.5% | -78.6% | 214,273,322 | 698,396 |
| 2025-12-02 | 16,000.00 | 57.83 | 97.17 | 71.45 | 100.0 | 97.1 | -292.2510 | -468.2873 | 176.0362 | 15,065.29 | 15,755.82 | 16,185.96 | 20.9 | 33.5 | 0.1971 | 0.0404 | 136.5 | 716.0% | 761.8% | 214,438,919 | 945,390 |
| 2025-12-01 | 15,150.00 | 49.74 | 89.27 | 59.74 | 100.0 | 94.3 | -425.9246 | -512.2963 | 86.3718 | 14,966.90 | 15,747.54 | 16,189.09 | 19.9 | 28.4 | 0.2079 | 0.0351 | 18.1 | 15.9% | 17.2% | 213,669,250 | 139,312 |
| 2025-11-28 | 14,980.00 | 47.88 | 85.12 | 56.69 | 100.0 | 88.5 | -503.7998 | -533.8893 | 30.0894 | 14,947.63 | 15,767.80 | 16,206.55 | 21.3 | 28.9 | 0.2422 | 0.0358 | -25.6 | 123.6% | 132.6% | 213,574,926 | 97,926 |
| 2025-11-27 | 14,400.00 | 40.97 | 56.13 | 44.40 | 86.8 | 77.1 | -578.5599 | -541.4116 | -37.1483 | 14,944.22 | 15,794.50 | 16,227.17 | 22.1 | 33.0 | 0.2514 | 0.0368 | -57.2 | -31.2% | -32.2% | 213,493,529 | 63,119 |
| 2025-11-26 | 14,610.00 | 42.89 | 86.70 | 48.69 | 100.0 | 67.3 | -606.5111 | -532.1246 | -74.3865 | 15,001.51 | 15,841.77 | 16,257.87 | 22.4 | 36.4 | 0.2498 | 0.0369 | -57.5 | 13.6% | 17.6% | 213,529,938 | 126,332 |
| 2025-11-25 | 14,120.00 | 36.46 | 63.52 | 36.40 | 48.3 | 34.7 | -654.7467 | -513.5279 | -141.2188 | 15,042.72 | 15,883.53 | 16,285.57 | 22.7 | 40.7 | 0.2505 | 0.0380 | -99.4 | 73.8% | 77.0% | 213,477,000 | 14,512 |
| 2025-11-24 | 13,870.00 | 32.89 | 34.31 | 28.96 | 27.0 | 21.0 | -656.8984 | -478.2232 | -178.6751 | 15,139.85 | 15,943.31 | 16,321.97 | 22.3 | 42.2 | 0.2416 | 0.0389 | -134.9 | -54.5% | -54.2% | 213,430,410 | 22,965 |
| 2025-11-21 | 13,790.00 | 31.75 | 24.66 | 26.60 | 16.0 | 15.1 | -624.6353 | -433.5545 | -191.0808 | 15,273.52 | 16,013.59 | 16,363.17 | 21.1 | 40.0 | 0.2249 | 0.0407 | -165.9 | 7.0% | 2.2% | 213,403,606 | -95,529 |
| 2025-11-20 | 14,430.00 | 36.34 | 59.81 | 34.43 | 27.3 | 14.2 | -566.2248 | -385.7842 | -180.4406 | 15,429.68 | 16,088.97 | 16,406.42 | 19.8 | 37.3 | 0.2022 | 0.0381 | -145.8 | -40.0% | -37.7% | 213,462,488 | -116,384 |
| 2025-11-19 | 13,900.00 | 28.37 | 1.89 | 17.12 | 0.0 | 1.0 | -548.5994 | -340.6741 | -207.9253 | 15,534.91 | 16,145.20 | 16,439.64 | 18.8 | 36.0 | 0.1916 | 0.0393 | -215.0 | 15.0% | 12.9% | 213,407,445 | -132,572 |
| 2025-11-18 | 14,160.00 | 30.09 | 2.92 | 19.25 | 0.0 | 2.0 | -464.1598 | -288.6928 | -175.4670 | 15,707.00 | 16,221.31 | 16,482.32 | 17.3 | 31.4 | 0.1667 | 0.0394 | -207.2 | 105.2% | 95.2% | 213,499,135 | -172,146 |
| 2025-11-17 | 14,890.00 | 35.71 | 12.58 | 27.53 | 2.8 | 4.0 | -376.1054 | -244.8260 | -131.2794 | 15,869.84 | 16,291.19 | 16,521.35 | 15.9 | 27.0 | 0.1455 | 0.0366 | -159.0 | -70.4% | -70.3% | 213,578,872 | -149,881 |
2025-12-05
종가 19,380.00
RSI14 / RSI2 / RSI7
76.1 / 99.3 / 89.0
StochRSI K / D
100.0 / 98.4
MACD / Sig / Hist
232.181 / -235.295 / 467.476
EMA20 / 60 / 120
15,616 / 15,877 / 16,152
ADX14 / ADX7
25.8 / 48.2
BBW
0.3196
ATR14_n
0.0475
CCI20
282.8
VolChg1d
6,478.1%
ValChg1d
7,907.8%
OBV
8,487,549
OBV_Chg3d
5,894,748
2025-12-04
종가 15,920.00
RSI14 / RSI2 / RSI7
56.9 / 84.5 / 69.1
StochRSI K / D
96.8 / 96.8
MACD / Sig / Hist
-109.334 / -352.164 / 242.831
EMA20 / 60 / 120
15,219 / 15,758 / 16,098
ADX14 / ADX7
22.6 / 41.5
BBW
0.1949
ATR14_n
0.0386
CCI20
95.8
VolChg1d
-45.2%
ValChg1d
-45.2%
OBV
2,517,953
OBV_Chg3d
694,821
2025-12-03
종가 15,910.00
RSI14 / RSI2 / RSI7
56.8 / 84.1 / 69.0
StochRSI K / D
96.5 / 96.8
MACD / Sig / Hist
-191.370 / -412.904 / 221.534
EMA20 / 60 / 120
15,146 / 15,761 / 16,181
ADX14 / ADX7
21.8 / 37.8
BBW
0.1969
ATR14_n
0.0399
CCI20
94.1
VolChg1d
-78.5%
ValChg1d
-78.6%
OBV
214,273,322
OBV_Chg3d
698,396
2025-12-02
종가 16,000.00
RSI14 / RSI2 / RSI7
57.8 / 97.2 / 71.5
StochRSI K / D
100.0 / 97.1
MACD / Sig / Hist
-292.251 / -468.287 / 176.036
EMA20 / 60 / 120
15,065 / 15,756 / 16,186
ADX14 / ADX7
20.9 / 33.5
BBW
0.1971
ATR14_n
0.0404
CCI20
136.5
VolChg1d
716.0%
ValChg1d
761.8%
OBV
214,438,919
OBV_Chg3d
945,390
2025-12-01
종가 15,150.00
RSI14 / RSI2 / RSI7
49.7 / 89.3 / 59.7
StochRSI K / D
100.0 / 94.3
MACD / Sig / Hist
-425.925 / -512.296 / 86.372
EMA20 / 60 / 120
14,967 / 15,748 / 16,189
ADX14 / ADX7
19.9 / 28.4
BBW
0.2079
ATR14_n
0.0351
CCI20
18.1
VolChg1d
15.9%
ValChg1d
17.2%
OBV
213,669,250
OBV_Chg3d
139,312
2025-11-28
종가 14,980.00
RSI14 / RSI2 / RSI7
47.9 / 85.1 / 56.7
StochRSI K / D
100.0 / 88.5
MACD / Sig / Hist
-503.800 / -533.889 / 30.089
EMA20 / 60 / 120
14,948 / 15,768 / 16,207
ADX14 / ADX7
21.3 / 28.9
BBW
0.2422
ATR14_n
0.0358
CCI20
-25.6
VolChg1d
123.6%
ValChg1d
132.6%
OBV
213,574,926
OBV_Chg3d
97,926
2025-11-27
종가 14,400.00
RSI14 / RSI2 / RSI7
41.0 / 56.1 / 44.4
StochRSI K / D
86.8 / 77.1
MACD / Sig / Hist
-578.560 / -541.412 / -37.148
EMA20 / 60 / 120
14,944 / 15,795 / 16,227
ADX14 / ADX7
22.1 / 33.0
BBW
0.2514
ATR14_n
0.0368
CCI20
-57.2
VolChg1d
-31.2%
ValChg1d
-32.2%
OBV
213,493,529
OBV_Chg3d
63,119
2025-11-26
종가 14,610.00
RSI14 / RSI2 / RSI7
42.9 / 86.7 / 48.7
StochRSI K / D
100.0 / 67.3
MACD / Sig / Hist
-606.511 / -532.125 / -74.387
EMA20 / 60 / 120
15,002 / 15,842 / 16,258
ADX14 / ADX7
22.4 / 36.4
BBW
0.2498
ATR14_n
0.0369
CCI20
-57.5
VolChg1d
13.6%
ValChg1d
17.6%
OBV
213,529,938
OBV_Chg3d
126,332
2025-11-25
종가 14,120.00
RSI14 / RSI2 / RSI7
36.5 / 63.5 / 36.4
StochRSI K / D
48.3 / 34.7
MACD / Sig / Hist
-654.747 / -513.528 / -141.219
EMA20 / 60 / 120
15,043 / 15,884 / 16,286
ADX14 / ADX7
22.7 / 40.7
BBW
0.2505
ATR14_n
0.0380
CCI20
-99.4
VolChg1d
73.8%
ValChg1d
77.0%
OBV
213,477,000
OBV_Chg3d
14,512
2025-11-24
종가 13,870.00
RSI14 / RSI2 / RSI7
32.9 / 34.3 / 29.0
StochRSI K / D
27.0 / 21.0
MACD / Sig / Hist
-656.898 / -478.223 / -178.675
EMA20 / 60 / 120
15,140 / 15,943 / 16,322
ADX14 / ADX7
22.3 / 42.2
BBW
0.2416
ATR14_n
0.0389
CCI20
-134.9
VolChg1d
-54.5%
ValChg1d
-54.2%
OBV
213,430,410
OBV_Chg3d
22,965
2025-11-21
종가 13,790.00
RSI14 / RSI2 / RSI7
31.8 / 24.7 / 26.6
StochRSI K / D
16.0 / 15.1
MACD / Sig / Hist
-624.635 / -433.555 / -191.081
EMA20 / 60 / 120
15,274 / 16,014 / 16,363
ADX14 / ADX7
21.1 / 40.0
BBW
0.2249
ATR14_n
0.0407
CCI20
-165.9
VolChg1d
7.0%
ValChg1d
2.2%
OBV
213,403,606
OBV_Chg3d
-95,529
2025-11-20
종가 14,430.00
RSI14 / RSI2 / RSI7
36.3 / 59.8 / 34.4
StochRSI K / D
27.3 / 14.2
MACD / Sig / Hist
-566.225 / -385.784 / -180.441
EMA20 / 60 / 120
15,430 / 16,089 / 16,406
ADX14 / ADX7
19.8 / 37.3
BBW
0.2022
ATR14_n
0.0381
CCI20
-145.8
VolChg1d
-40.0%
ValChg1d
-37.7%
OBV
213,462,488
OBV_Chg3d
-116,384
2025-11-19
종가 13,900.00
RSI14 / RSI2 / RSI7
28.4 / 1.9 / 17.1
StochRSI K / D
0.0 / 1.0
MACD / Sig / Hist
-548.599 / -340.674 / -207.925
EMA20 / 60 / 120
15,535 / 16,145 / 16,440
ADX14 / ADX7
18.8 / 36.0
BBW
0.1916
ATR14_n
0.0393
CCI20
-215.0
VolChg1d
15.0%
ValChg1d
12.9%
OBV
213,407,445
OBV_Chg3d
-132,572
2025-11-18
종가 14,160.00
RSI14 / RSI2 / RSI7
30.1 / 2.9 / 19.3
StochRSI K / D
0.0 / 2.0
MACD / Sig / Hist
-464.160 / -288.693 / -175.467
EMA20 / 60 / 120
15,707 / 16,221 / 16,482
ADX14 / ADX7
17.3 / 31.4
BBW
0.1667
ATR14_n
0.0394
CCI20
-207.2
VolChg1d
105.2%
ValChg1d
95.2%
OBV
213,499,135
OBV_Chg3d
-172,146
2025-11-17
종가 14,890.00
RSI14 / RSI2 / RSI7
35.7 / 12.6 / 27.5
StochRSI K / D
2.8 / 4.0
MACD / Sig / Hist
-376.105 / -244.826 / -131.279
EMA20 / 60 / 120
15,870 / 16,291 / 16,521
ADX14 / ADX7
15.9 / 27.0
BBW
0.1455
ATR14_n
0.0366
CCI20
-159.0
VolChg1d
-70.4%
ValChg1d
-70.3%
OBV
213,578,872
OBV_Chg3d
-149,881
