예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
ISC
095340
KOSDAQ
109,500.00
기준일: 2025-12-05
-800 (-0.73%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
181,976
코드
095340
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 67.5 · 강한 모멘텀 (RSI2 29.6, RSI7 66.5)
추세 강함 (ADX 40.9)
변동성 낮음 (~0%)
거래대금 양호 (약 199.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
67.5 / 29.6 / 66.5
RSI 67.5 · 강한 모멘텀 (RSI2 29.6, RSI7 66.5)
StochRSI (K/D)
71.6 / 79.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
8,758.35 / 7,048.24 / 1,710.11
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
98,069 / 84,443 / 74,779
단기·중기·장기 이동평균 구조
ADX14 / ADX7
40.9 / 53.7
추세 강함 (ADX 40.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.37%
일 평균 변동폭 (가격 대비 비율)
CCI20
74.7
±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.
69.2%
상승 비율
30.8%
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 | 109,500.00 | 67.51 | 29.63 | 66.51 | 71.6 | 79.4 | 8,758.3465 | 7,048.2397 | 1,710.1068 | 98,068.97 | 84,443.17 | 74,778.92 | 40.9 | 53.7 | 0.5888 | 0.0637 | 74.7 | -36.3% | -36.8% | 6,484,013 | -191,252 |
| 2025-12-04 | 110,300.00 | 68.70 | 37.20 | 68.87 | 76.6 | 87.2 | 8,871.7544 | 6,620.7130 | 2,251.0414 | 96,865.71 | 83,593.78 | 74,195.38 | 40.2 | 54.4 | 0.6009 | 0.0660 | 93.2 | 3.4% | 0.0% | 6,665,989 | -229,204 |
| 2025-12-03 | 114,000.00 | 74.34 | 90.97 | 80.17 | 100.0 | 97.9 | 8,805.9164 | 6,057.8210 | 2,748.0954 | 95,451.58 | 82,753.48 | 74,508.80 | 39.6 | 55.2 | 0.5942 | 0.0638 | 125.1 | 25.7% | 29.4% | 39,715,053 | -480,267 |
| 2025-12-02 | 110,800.00 | 72.53 | 75.91 | 77.43 | 94.9 | 95.7 | 8,217.1756 | 5,370.7972 | 2,846.3784 | 93,499.11 | 81,694.27 | 73,845.08 | 37.8 | 51.8 | 0.5800 | 0.0668 | 132.0 | -59.0% | -59.2% | 39,438,531 | -265,131 |
| 2025-12-01 | 111,100.00 | 72.98 | 82.34 | 78.30 | 96.4 | 96.5 | 7,672.0239 | 4,659.2026 | 3,012.8213 | 91,677.96 | 80,707.64 | 73,223.99 | 36.1 | 48.3 | 0.5471 | 0.0693 | 163.1 | 9.2% | 8.4% | 39,658,459 | -299,567 |
| 2025-11-28 | 111,900.00 | 74.12 | 92.84 | 80.36 | 100.0 | 96.7 | 6,834.0735 | 3,905.9973 | 2,928.0763 | 89,633.54 | 79,677.39 | 72,587.42 | 34.2 | 44.3 | 0.4998 | 0.0660 | 179.7 | 93.3% | 110.0% | 40,195,320 | 759,746 |
| 2025-11-27 | 103,000.00 | 69.16 | 75.40 | 73.76 | 93.4 | 93.4 | 5,583.6849 | 3,173.9782 | 2,409.7067 | 87,289.70 | 78,585.10 | 71,926.71 | 32.5 | 40.2 | 0.4271 | 0.0684 | 180.9 | -51.3% | -51.9% | 39,703,662 | 1,730,978 |
| 2025-11-26 | 104,300.00 | 71.00 | 91.70 | 77.00 | 100.0 | 93.4 | 4,812.6989 | 2,571.5515 | 2,241.1474 | 85,635.99 | 77,757.47 | 71,404.46 | 31.1 | 36.7 | 0.3829 | 0.0691 | 249.6 | -64.3% | -63.7% | 39,958,026 | 2,342,477 |
| 2025-11-25 | 102,600.00 | 70.03 | 90.34 | 75.81 | 100.0 | 86.8 | 3,626.2739 | 2,011.2647 | 1,615.0092 | 83,671.35 | 76,857.73 | 70,851.60 | 29.6 | 32.5 | 0.3099 | 0.0680 | 320.8 | 309.6% | 376.5% | 39,435,574 | 1,607,703 |
| 2025-11-24 | 88,200.00 | 59.33 | 68.10 | 61.22 | 80.8 | 73.6 | 2,232.3093 | 1,607.5123 | 624.7969 | 81,678.86 | 75,985.11 | 70,318.01 | 27.9 | 27.6 | 0.2100 | 0.0631 | 121.6 | 68.2% | 84.8% | 37,972,684 | -68,389 |
| 2025-11-21 | 80,300.00 | 50.28 | 13.50 | 45.87 | 39.7 | 66.3 | 1,886.8154 | 1,451.3131 | 435.5022 | 80,992.43 | 75,571.04 | 70,017.47 | 28.7 | 29.3 | 0.1936 | 0.0663 | 31.5 | -0.4% | -9.1% | 37,615,549 | 4,812 |
| 2025-11-20 | 88,000.00 | 62.96 | 81.32 | 68.54 | 97.4 | 92.9 | 2,222.7586 | 1,342.4376 | 880.3210 | 81,065.32 | 75,410.74 | 69,844.66 | 30.3 | 34.1 | 0.1936 | 0.0577 | 227.6 | -50.5% | -50.6% | 37,827,871 | 1,128,319 |
| 2025-11-19 | 88,300.00 | 63.54 | 90.13 | 69.69 | 100.0 | 88.5 | 1,835.2132 | 1,122.3573 | 712.8559 | 80,335.35 | 74,983.98 | 69,539.53 | 30.0 | 32.1 | 0.1752 | 0.0579 | 272.2 | -52.8% | -52.7% | 38,041,073 | 1,728,098 |
| 2025-11-18 | 88,100.00 | 63.33 | 89.76 | 69.39 | 100.0 | 77.0 | 1,283.3249 | 944.1433 | 339.1816 | 79,496.97 | 74,532.59 | 69,224.23 | 29.6 | 29.6 | 0.1479 | 0.0559 | 299.7 | 135.7% | 149.6% | 37,610,737 | 1,108,833 |
| 2025-11-17 | 83,200.00 | 57.83 | 81.06 | 61.58 | 82.9 | 54.0 | 580.6119 | 859.3479 | -278.7360 | 78,591.38 | 74,072.68 | 68,906.99 | 29.2 | 26.8 | 0.1116 | 0.0532 | 103.1 | 104.6% | 130.1% | 36,699,552 | 30,622 |
2025-12-05
종가 109,500.00
RSI14 / RSI2 / RSI7
67.5 / 29.6 / 66.5
StochRSI K / D
71.6 / 79.4
MACD / Sig / Hist
8,758.347 / 7,048.240 / 1,710.107
EMA20 / 60 / 120
98,069 / 84,443 / 74,779
ADX14 / ADX7
40.9 / 53.7
BBW
0.5888
ATR14_n
0.0637
CCI20
74.7
VolChg1d
-36.3%
ValChg1d
-36.8%
OBV
6,484,013
OBV_Chg3d
-191,252
2025-12-04
종가 110,300.00
RSI14 / RSI2 / RSI7
68.7 / 37.2 / 68.9
StochRSI K / D
76.6 / 87.2
MACD / Sig / Hist
8,871.754 / 6,620.713 / 2,251.041
EMA20 / 60 / 120
96,866 / 83,594 / 74,195
ADX14 / ADX7
40.2 / 54.4
BBW
0.6009
ATR14_n
0.0660
CCI20
93.2
VolChg1d
3.4%
ValChg1d
0.0%
OBV
6,665,989
OBV_Chg3d
-229,204
2025-12-03
종가 114,000.00
RSI14 / RSI2 / RSI7
74.3 / 91.0 / 80.2
StochRSI K / D
100.0 / 97.9
MACD / Sig / Hist
8,805.916 / 6,057.821 / 2,748.095
EMA20 / 60 / 120
95,452 / 82,753 / 74,509
ADX14 / ADX7
39.6 / 55.2
BBW
0.5942
ATR14_n
0.0638
CCI20
125.1
VolChg1d
25.7%
ValChg1d
29.4%
OBV
39,715,053
OBV_Chg3d
-480,267
2025-12-02
종가 110,800.00
RSI14 / RSI2 / RSI7
72.5 / 75.9 / 77.4
StochRSI K / D
94.9 / 95.7
MACD / Sig / Hist
8,217.176 / 5,370.797 / 2,846.378
EMA20 / 60 / 120
93,499 / 81,694 / 73,845
ADX14 / ADX7
37.8 / 51.8
BBW
0.5800
ATR14_n
0.0668
CCI20
132.0
VolChg1d
-59.0%
ValChg1d
-59.2%
OBV
39,438,531
OBV_Chg3d
-265,131
2025-12-01
종가 111,100.00
RSI14 / RSI2 / RSI7
73.0 / 82.3 / 78.3
StochRSI K / D
96.4 / 96.5
MACD / Sig / Hist
7,672.024 / 4,659.203 / 3,012.821
EMA20 / 60 / 120
91,678 / 80,708 / 73,224
ADX14 / ADX7
36.1 / 48.3
BBW
0.5471
ATR14_n
0.0693
CCI20
163.1
VolChg1d
9.2%
ValChg1d
8.4%
OBV
39,658,459
OBV_Chg3d
-299,567
2025-11-28
종가 111,900.00
RSI14 / RSI2 / RSI7
74.1 / 92.8 / 80.4
StochRSI K / D
100.0 / 96.7
MACD / Sig / Hist
6,834.074 / 3,905.997 / 2,928.076
EMA20 / 60 / 120
89,634 / 79,677 / 72,587
ADX14 / ADX7
34.2 / 44.3
BBW
0.4998
ATR14_n
0.0660
CCI20
179.7
VolChg1d
93.3%
ValChg1d
110.0%
OBV
40,195,320
OBV_Chg3d
759,746
2025-11-27
종가 103,000.00
RSI14 / RSI2 / RSI7
69.2 / 75.4 / 73.8
StochRSI K / D
93.4 / 93.4
MACD / Sig / Hist
5,583.685 / 3,173.978 / 2,409.707
EMA20 / 60 / 120
87,290 / 78,585 / 71,927
ADX14 / ADX7
32.5 / 40.2
BBW
0.4271
ATR14_n
0.0684
CCI20
180.9
VolChg1d
-51.3%
ValChg1d
-51.9%
OBV
39,703,662
OBV_Chg3d
1,730,978
2025-11-26
종가 104,300.00
RSI14 / RSI2 / RSI7
71.0 / 91.7 / 77.0
StochRSI K / D
100.0 / 93.4
MACD / Sig / Hist
4,812.699 / 2,571.552 / 2,241.147
EMA20 / 60 / 120
85,636 / 77,757 / 71,404
ADX14 / ADX7
31.1 / 36.7
BBW
0.3829
ATR14_n
0.0691
CCI20
249.6
VolChg1d
-64.3%
ValChg1d
-63.7%
OBV
39,958,026
OBV_Chg3d
2,342,477
2025-11-25
종가 102,600.00
RSI14 / RSI2 / RSI7
70.0 / 90.3 / 75.8
StochRSI K / D
100.0 / 86.8
MACD / Sig / Hist
3,626.274 / 2,011.265 / 1,615.009
EMA20 / 60 / 120
83,671 / 76,858 / 70,852
ADX14 / ADX7
29.6 / 32.5
BBW
0.3099
ATR14_n
0.0680
CCI20
320.8
VolChg1d
309.6%
ValChg1d
376.5%
OBV
39,435,574
OBV_Chg3d
1,607,703
2025-11-24
종가 88,200.00
RSI14 / RSI2 / RSI7
59.3 / 68.1 / 61.2
StochRSI K / D
80.8 / 73.6
MACD / Sig / Hist
2,232.309 / 1,607.512 / 624.797
EMA20 / 60 / 120
81,679 / 75,985 / 70,318
ADX14 / ADX7
27.9 / 27.6
BBW
0.2100
ATR14_n
0.0631
CCI20
121.6
VolChg1d
68.2%
ValChg1d
84.8%
OBV
37,972,684
OBV_Chg3d
-68,389
2025-11-21
종가 80,300.00
RSI14 / RSI2 / RSI7
50.3 / 13.5 / 45.9
StochRSI K / D
39.7 / 66.3
MACD / Sig / Hist
1,886.815 / 1,451.313 / 435.502
EMA20 / 60 / 120
80,992 / 75,571 / 70,017
ADX14 / ADX7
28.7 / 29.3
BBW
0.1936
ATR14_n
0.0663
CCI20
31.5
VolChg1d
-0.4%
ValChg1d
-9.1%
OBV
37,615,549
OBV_Chg3d
4,812
2025-11-20
종가 88,000.00
RSI14 / RSI2 / RSI7
63.0 / 81.3 / 68.5
StochRSI K / D
97.4 / 92.9
MACD / Sig / Hist
2,222.759 / 1,342.438 / 880.321
EMA20 / 60 / 120
81,065 / 75,411 / 69,845
ADX14 / ADX7
30.3 / 34.1
BBW
0.1936
ATR14_n
0.0577
CCI20
227.6
VolChg1d
-50.5%
ValChg1d
-50.6%
OBV
37,827,871
OBV_Chg3d
1,128,319
2025-11-19
종가 88,300.00
RSI14 / RSI2 / RSI7
63.5 / 90.1 / 69.7
StochRSI K / D
100.0 / 88.5
MACD / Sig / Hist
1,835.213 / 1,122.357 / 712.856
EMA20 / 60 / 120
80,335 / 74,984 / 69,540
ADX14 / ADX7
30.0 / 32.1
BBW
0.1752
ATR14_n
0.0579
CCI20
272.2
VolChg1d
-52.8%
ValChg1d
-52.7%
OBV
38,041,073
OBV_Chg3d
1,728,098
2025-11-18
종가 88,100.00
RSI14 / RSI2 / RSI7
63.3 / 89.8 / 69.4
StochRSI K / D
100.0 / 77.0
MACD / Sig / Hist
1,283.325 / 944.143 / 339.182
EMA20 / 60 / 120
79,497 / 74,533 / 69,224
ADX14 / ADX7
29.6 / 29.6
BBW
0.1479
ATR14_n
0.0559
CCI20
299.7
VolChg1d
135.7%
ValChg1d
149.6%
OBV
37,610,737
OBV_Chg3d
1,108,833
2025-11-17
종가 83,200.00
RSI14 / RSI2 / RSI7
57.8 / 81.1 / 61.6
StochRSI K / D
82.9 / 54.0
MACD / Sig / Hist
580.612 / 859.348 / -278.736
EMA20 / 60 / 120
78,591 / 74,073 / 68,907
ADX14 / ADX7
29.2 / 26.8
BBW
0.1116
ATR14_n
0.0532
CCI20
103.1
VolChg1d
104.6%
ValChg1d
130.1%
OBV
36,699,552
OBV_Chg3d
30,622
