예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
에스에너지
095910
KOSDAQ
1,165.00
기준일: 2025-12-05
-9 (-0.77%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
154,415
코드
095910
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 23.4 · 침체 (RSI2 7.3, RSI7 14.6)
추세 약함/조정 (ADX 31.2)
변동성 낮음 (~0%)
거래대금 보통 (약 1.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
23.4 / 7.3 / 14.6
RSI 23.4 · 침체 (RSI2 7.3, RSI7 14.6)
StochRSI (K/D)
0.4 / 1.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-126.12 / -71.36 / -54.77
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,461 / 1,585 / 1,644
단기·중기·장기 이동평균 구조
ADX14 / ADX7
31.2 / 50.2
추세 약함/조정 (ADX 31.2)
BBW
0.05%
변동성 낮음 (~0%)
ATR14_n
7.07%
일 평균 변동폭 (가격 대비 비율)
CCI20
-142.1
±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.
25%
상승 비율
75%
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 | 1,165.00 | 23.36 | 7.26 | 14.60 | 0.4 | 1.7 | -126.1233 | -71.3556 | -54.7677 | 1,460.52 | 1,584.75 | 1,644.36 | 31.2 | 50.2 | 0.5819 | 0.0707 | -142.1 | -18.7% | -19.3% | 5,608,843 | -35,574 |
| 2025-12-04 | 1,174.00 | 23.67 | 8.87 | 14.97 | 1.5 | 3.0 | -115.0805 | -57.6636 | -57.4168 | 1,491.62 | 1,598.98 | 1,652.42 | 30.3 | 46.5 | 0.5313 | 0.0739 | -168.0 | -38.5% | -39.5% | 5,763,258 | -477,480 |
| 2025-12-03 | 1,194.00 | 24.35 | 11.79 | 15.73 | 3.7 | 4.5 | -100.2212 | -43.2990 | -56.9222 | 1,525.06 | 1,609.86 | 1,623.60 | 29.4 | 42.2 | 0.4738 | 0.0759 | -197.7 | -48.2% | -47.7% | 197,617,429 | -2,467,400 |
| 2025-12-02 | 1,183.00 | 23.24 | 3.02 | 13.67 | 0.0 | 5.4 | -81.8424 | -29.0684 | -52.7740 | 1,559.90 | 1,623.96 | 1,630.82 | 28.6 | 37.3 | 0.4078 | 0.0799 | -255.6 | -72.6% | -73.1% | 197,308,626 | -2,722,412 |
| 2025-12-01 | 1,205.00 | 23.89 | 3.36 | 14.27 | 0.0 | 10.7 | -56.0739 | -15.8749 | -40.1990 | 1,599.58 | 1,638.91 | 1,638.35 | 27.6 | 31.6 | 0.3183 | 0.0798 | -297.2 | 3,952.5% | 2,984.8% | 197,904,947 | -2,109,439 |
| 2025-11-28 | 1,583.00 | 43.13 | 65.22 | 39.84 | 25.9 | 21.4 | -24.6083 | -5.8252 | -18.7831 | 1,641.11 | 1,653.62 | 1,645.63 | 26.9 | 25.5 | 0.1962 | 0.0470 | -99.0 | 223.0% | 224.7% | 200,084,829 | 131,530 |
| 2025-11-27 | 1,575.00 | 42.21 | 56.79 | 37.82 | 22.9 | 16.9 | -22.5761 | -1.1294 | -21.4467 | 1,647.23 | 1,656.01 | 1,646.69 | 28.0 | 28.8 | 0.2036 | 0.0491 | -103.0 | -72.7% | -72.5% | 200,031,038 | -30,297 |
| 2025-11-26 | 1,563.00 | 40.89 | 47.19 | 35.01 | 18.6 | 10.9 | -18.8394 | 4.2323 | -23.0717 | 1,654.83 | 1,658.76 | 1,647.89 | 29.5 | 30.9 | 0.2043 | 0.0524 | -126.7 | -43.5% | -41.6% | 200,014,386 | -70,071 |
| 2025-11-25 | 1,513.00 | 35.14 | 1.68 | 22.52 | 0.0 | 3.2 | -12.5741 | 10.0002 | -22.5743 | 1,664.50 | 1,662.00 | 1,649.32 | 31.3 | 31.9 | 0.1955 | 0.0557 | -147.1 | 367.2% | 341.8% | 199,953,299 | -207,857 |
| 2025-11-24 | 1,600.00 | 41.69 | 6.71 | 31.57 | 0.0 | 6.4 | 0.6965 | 15.6438 | -14.9473 | 1,680.45 | 1,667.05 | 1,651.61 | 33.2 | 33.0 | 0.1720 | 0.0519 | -113.8 | -69.9% | -70.1% | 200,061,335 | -68,670 |
| 2025-11-21 | 1,611.00 | 42.62 | 8.28 | 33.01 | 0.0 | 12.8 | 8.7663 | 19.3806 | -10.6143 | 1,688.91 | 1,669.33 | 1,652.48 | 34.2 | 38.3 | 0.1653 | 0.0541 | -90.4 | 146.2% | 136.0% | 200,084,457 | -70,176 |
| 2025-11-20 | 1,681.00 | 49.12 | 32.19 | 43.92 | 5.9 | 25.7 | 17.8188 | 22.0342 | -4.2154 | 1,697.12 | 1,671.30 | 1,653.17 | 35.1 | 43.9 | 0.1602 | 0.0519 | -31.6 | 26.5% | 27.2% | 200,161,156 | 90,448 |
| 2025-11-19 | 1,671.00 | 48.07 | 14.55 | 41.56 | 34.7 | 45.5 | 21.9866 | 23.0881 | -1.1015 | 1,698.81 | 1,670.97 | 1,652.71 | 35.5 | 48.8 | 0.1735 | 0.0517 | -14.2 | -70.7% | -71.5% | 200,130,005 | 22,821 |
| 2025-11-18 | 1,721.00 | 53.16 | 41.62 | 50.73 | 53.2 | 56.4 | 28.0046 | 23.3634 | 4.6412 | 1,701.74 | 1,670.97 | 1,652.40 | 35.5 | 52.2 | 0.1840 | 0.0509 | 16.2 | 130.1% | 132.4% | 200,154,633 | -25,757 |
| 2025-11-17 | 1,704.00 | 51.54 | 14.63 | 47.34 | 47.3 | 59.5 | 30.1875 | 22.2031 | 7.9844 | 1,699.71 | 1,669.28 | 1,651.25 | 35.4 | 55.7 | 0.1941 | 0.0521 | 19.2 | -50.2% | -50.6% | 200,070,708 | -293,599 |
2025-12-05
종가 1,165.00
RSI14 / RSI2 / RSI7
23.4 / 7.3 / 14.6
StochRSI K / D
0.4 / 1.7
MACD / Sig / Hist
-126.123 / -71.356 / -54.768
EMA20 / 60 / 120
1,461 / 1,585 / 1,644
ADX14 / ADX7
31.2 / 50.2
BBW
0.5819
ATR14_n
0.0707
CCI20
-142.1
VolChg1d
-18.7%
ValChg1d
-19.3%
OBV
5,608,843
OBV_Chg3d
-35,574
2025-12-04
종가 1,174.00
RSI14 / RSI2 / RSI7
23.7 / 8.9 / 15.0
StochRSI K / D
1.5 / 3.0
MACD / Sig / Hist
-115.081 / -57.664 / -57.417
EMA20 / 60 / 120
1,492 / 1,599 / 1,652
ADX14 / ADX7
30.3 / 46.5
BBW
0.5313
ATR14_n
0.0739
CCI20
-168.0
VolChg1d
-38.5%
ValChg1d
-39.5%
OBV
5,763,258
OBV_Chg3d
-477,480
2025-12-03
종가 1,194.00
RSI14 / RSI2 / RSI7
24.4 / 11.8 / 15.7
StochRSI K / D
3.7 / 4.5
MACD / Sig / Hist
-100.221 / -43.299 / -56.922
EMA20 / 60 / 120
1,525 / 1,610 / 1,624
ADX14 / ADX7
29.4 / 42.2
BBW
0.4738
ATR14_n
0.0759
CCI20
-197.7
VolChg1d
-48.2%
ValChg1d
-47.7%
OBV
197,617,429
OBV_Chg3d
-2,467,400
2025-12-02
종가 1,183.00
RSI14 / RSI2 / RSI7
23.2 / 3.0 / 13.7
StochRSI K / D
0.0 / 5.4
MACD / Sig / Hist
-81.842 / -29.068 / -52.774
EMA20 / 60 / 120
1,560 / 1,624 / 1,631
ADX14 / ADX7
28.6 / 37.3
BBW
0.4078
ATR14_n
0.0799
CCI20
-255.6
VolChg1d
-72.6%
ValChg1d
-73.1%
OBV
197,308,626
OBV_Chg3d
-2,722,412
2025-12-01
종가 1,205.00
RSI14 / RSI2 / RSI7
23.9 / 3.4 / 14.3
StochRSI K / D
0.0 / 10.7
MACD / Sig / Hist
-56.074 / -15.875 / -40.199
EMA20 / 60 / 120
1,600 / 1,639 / 1,638
ADX14 / ADX7
27.6 / 31.6
BBW
0.3183
ATR14_n
0.0798
CCI20
-297.2
VolChg1d
3,952.5%
ValChg1d
2,984.8%
OBV
197,904,947
OBV_Chg3d
-2,109,439
2025-11-28
종가 1,583.00
RSI14 / RSI2 / RSI7
43.1 / 65.2 / 39.8
StochRSI K / D
25.9 / 21.4
MACD / Sig / Hist
-24.608 / -5.825 / -18.783
EMA20 / 60 / 120
1,641 / 1,654 / 1,646
ADX14 / ADX7
26.9 / 25.5
BBW
0.1962
ATR14_n
0.0470
CCI20
-99.0
VolChg1d
223.0%
ValChg1d
224.7%
OBV
200,084,829
OBV_Chg3d
131,530
2025-11-27
종가 1,575.00
RSI14 / RSI2 / RSI7
42.2 / 56.8 / 37.8
StochRSI K / D
22.9 / 16.9
MACD / Sig / Hist
-22.576 / -1.129 / -21.447
EMA20 / 60 / 120
1,647 / 1,656 / 1,647
ADX14 / ADX7
28.0 / 28.8
BBW
0.2036
ATR14_n
0.0491
CCI20
-103.0
VolChg1d
-72.7%
ValChg1d
-72.5%
OBV
200,031,038
OBV_Chg3d
-30,297
2025-11-26
종가 1,563.00
RSI14 / RSI2 / RSI7
40.9 / 47.2 / 35.0
StochRSI K / D
18.6 / 10.9
MACD / Sig / Hist
-18.839 / 4.232 / -23.072
EMA20 / 60 / 120
1,655 / 1,659 / 1,648
ADX14 / ADX7
29.5 / 30.9
BBW
0.2043
ATR14_n
0.0524
CCI20
-126.7
VolChg1d
-43.5%
ValChg1d
-41.6%
OBV
200,014,386
OBV_Chg3d
-70,071
2025-11-25
종가 1,513.00
RSI14 / RSI2 / RSI7
35.1 / 1.7 / 22.5
StochRSI K / D
0.0 / 3.2
MACD / Sig / Hist
-12.574 / 10.000 / -22.574
EMA20 / 60 / 120
1,664 / 1,662 / 1,649
ADX14 / ADX7
31.3 / 31.9
BBW
0.1955
ATR14_n
0.0557
CCI20
-147.1
VolChg1d
367.2%
ValChg1d
341.8%
OBV
199,953,299
OBV_Chg3d
-207,857
2025-11-24
종가 1,600.00
RSI14 / RSI2 / RSI7
41.7 / 6.7 / 31.6
StochRSI K / D
0.0 / 6.4
MACD / Sig / Hist
0.697 / 15.644 / -14.947
EMA20 / 60 / 120
1,680 / 1,667 / 1,652
ADX14 / ADX7
33.2 / 33.0
BBW
0.1720
ATR14_n
0.0519
CCI20
-113.8
VolChg1d
-69.9%
ValChg1d
-70.1%
OBV
200,061,335
OBV_Chg3d
-68,670
2025-11-21
종가 1,611.00
RSI14 / RSI2 / RSI7
42.6 / 8.3 / 33.0
StochRSI K / D
0.0 / 12.8
MACD / Sig / Hist
8.766 / 19.381 / -10.614
EMA20 / 60 / 120
1,689 / 1,669 / 1,652
ADX14 / ADX7
34.2 / 38.3
BBW
0.1653
ATR14_n
0.0541
CCI20
-90.4
VolChg1d
146.2%
ValChg1d
136.0%
OBV
200,084,457
OBV_Chg3d
-70,176
2025-11-20
종가 1,681.00
RSI14 / RSI2 / RSI7
49.1 / 32.2 / 43.9
StochRSI K / D
5.9 / 25.7
MACD / Sig / Hist
17.819 / 22.034 / -4.215
EMA20 / 60 / 120
1,697 / 1,671 / 1,653
ADX14 / ADX7
35.1 / 43.9
BBW
0.1602
ATR14_n
0.0519
CCI20
-31.6
VolChg1d
26.5%
ValChg1d
27.2%
OBV
200,161,156
OBV_Chg3d
90,448
2025-11-19
종가 1,671.00
RSI14 / RSI2 / RSI7
48.1 / 14.6 / 41.6
StochRSI K / D
34.7 / 45.5
MACD / Sig / Hist
21.987 / 23.088 / -1.102
EMA20 / 60 / 120
1,699 / 1,671 / 1,653
ADX14 / ADX7
35.5 / 48.8
BBW
0.1735
ATR14_n
0.0517
CCI20
-14.2
VolChg1d
-70.7%
ValChg1d
-71.5%
OBV
200,130,005
OBV_Chg3d
22,821
2025-11-18
종가 1,721.00
RSI14 / RSI2 / RSI7
53.2 / 41.6 / 50.7
StochRSI K / D
53.2 / 56.4
MACD / Sig / Hist
28.005 / 23.363 / 4.641
EMA20 / 60 / 120
1,702 / 1,671 / 1,652
ADX14 / ADX7
35.5 / 52.2
BBW
0.1840
ATR14_n
0.0509
CCI20
16.2
VolChg1d
130.1%
ValChg1d
132.4%
OBV
200,154,633
OBV_Chg3d
-25,757
2025-11-17
종가 1,704.00
RSI14 / RSI2 / RSI7
51.5 / 14.6 / 47.3
StochRSI K / D
47.3 / 59.5
MACD / Sig / Hist
30.188 / 22.203 / 7.984
EMA20 / 60 / 120
1,700 / 1,669 / 1,651
ADX14 / ADX7
35.4 / 55.7
BBW
0.1941
ATR14_n
0.0521
CCI20
19.2
VolChg1d
-50.2%
ValChg1d
-50.6%
OBV
200,070,708
OBV_Chg3d
-293,599
