쎄트렉아이 (099320) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

쎄트렉아이

099320

KOSDAQ

143,000.00

기준일: 2026-01-23

+3000 (+2.14%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

291,862

코드

099320

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 78.8 · 과열 (RSI2 83.7, RSI7 78.4) 추세 강함 (ADX 62.5) 변동성 낮음 (~0%) 거래대금 상위 (약 417.4억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

78.8 / 83.7 / 78.4

RSI 78.8 · 과열 (RSI2 83.7, RSI7 78.4)

StochRSI (K/D)

36.1 / 36.6

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

19,622.02 / 17,619.97 / 2,002.05

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

113,026 / 84,157 / 70,744

단기·중기·장기 이동평균 구조

ADX14 / ADX7

62.5 / 75.4

추세 강함 (ADX 62.5)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

7.57%

일 평균 변동폭 (가격 대비 비율)

CCI20

113.3

±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.

59.1%

상승 비율

40.9%

하락 비율

유사 패턴 발생 수: 22회 · 평균 다음날 수익률: +3.00%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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
2026-01-23	143,000.00	78.82	83.66	78.40	36.1	36.6	19,622.0211	17,619.9681	2,002.0530	113,025.98	84,157.07	70,744.00	62.5	75.4	0.9668	0.0757	113.3	-15.1%	-13.3%	5,600,318	407,498
2026-01-22	140,000.00	77.89	73.92	76.64	31.4	37.1	19,395.2619	17,119.4549	2,275.8070	109,870.82	82,162.40	69,529.62	61.1	73.8	1.0324	0.0744	99.4	-25.2%	-26.2%	5,308,456	610,998
2026-01-21	142,000.00	80.06	92.25	80.40	42.3	42.8	19,129.1764	16,550.5031	2,578.6733	106,699.33	80,201.80	68,345.24	59.8	72.6	1.0722	0.0720	117.6	-7.3%	-2.3%	5,652,234	1,239,709
2026-01-20	134,800.00	78.01	86.00	76.90	40.8	43.2	18,307.6845	15,905.8480	2,401.8366	102,983.47	78,103.98	67,080.10	58.5	71.3	1.1123	0.0662	93.6	73.9%	91.2%	5,236,959	438,496
2026-01-19	122,600.00	73.78	55.85	68.83	38.7	45.5	17,725.8599	15,305.2580	2,420.6020	99,634.37	76,212.31	66,222.31	57.6	72.0	1.1508	0.0689	79.5	-16.6%	-13.0%	4,543,680	187,413
2026-01-16	117,500.00	71.67	19.71	64.38	31.3	52.4	17,967.6949	14,700.1052	3,267.5897	97,216.93	74,640.40	65,280.06	57.2	74.9	1.1987	0.0723	81.9	39.9%	31.0%	4,210,479	-378,340
2026-01-15	125,500.00	81.21	55.07	79.71	64.4	73.4	18,534.2906	13,883.2078	4,651.0828	95,081.87	73,187.53	64,402.41	56.7	78.4	1.2492	0.0674	104.6	-13.0%	-11.8%	4,552,278	175,455
2026-01-14	123,700.00	80.68	43.71	78.73	65.0	82.4	18,173.3376	12,720.4371	5,452.9005	91,879.97	71,414.23	63,375.56	55.9	81.0	1.2579	0.0660	122.5	32.5%	24.4%	4,307,999	514,208
2026-01-13	131,700.00	91.48	99.73	96.41	100.0	99.9	17,631.5474	11,357.1882	6,274.3592	88,530.49	69,647.17	62,410.74	54.4	82.0	1.2545	0.0599	155.2	-63.6%	-63.3%	4,535,783	1,097,771
2026-01-12	130,400.00	91.31	99.70	96.29	100.0	99.7	15,868.9876	9,788.5202	6,080.4675	83,986.33	67,562.38	61,421.89	51.7	79.5	1.2071	0.0604	170.5	92.6%	123.6%	4,129,758	1,441,492
2026-01-09	112,300.00	88.14	98.44	93.97	100.0	99.4	13,520.8976	8,268.3626	5,252.5350	79,100.68	65,442.29	60,357.45	48.9	76.6	1.1155	0.0598	155.4	-45.5%	-44.8%	3,440,073	604,575
2026-01-08	110,800.00	87.80	98.11	93.69	100.0	98.8	12,170.1552	6,955.2289	5,214.9263	75,606.02	63,853.89	59,484.46	46.1	73.5	1.0722	0.0583	181.6	118.9%	142.3%	3,137,330	753,336
2026-01-07	100,100.00	84.93	92.11	91.17	97.0	97.6	10,421.8234	5,651.4973	4,770.3261	71,901.39	62,262.50	58,622.02	43.2	70.0	0.9903	0.0585	195.1	-43.8%	-44.1%	2,581,613	1,039,804
2026-01-06	100,600.00	85.81	99.50	92.65	100.0	98.1	9,128.1879	4,458.9263	4,669.2616	68,933.11	60,977.50	57,903.12	40.4	66.3	0.9342	0.0595	257.6	-46.4%	-45.5%	2,898,386	2,454,331
2026-01-02	89,100.00	82.10	98.95	89.78	100.0	92.4	5,018.4097	2,291.1476	2,727.2621	62,094.47	58,309.51	56,540.04	34.2	57.0	0.6402	0.0577	255.1	671.9%	902.6%	1,606,472	1,310,999

2026-01-23 종가 143,000.00

RSI14 / RSI2 / RSI7

78.8 / 83.7 / 78.4

StochRSI K / D

36.1 / 36.6

MACD / Sig / Hist

19,622.021 / 17,619.968 / 2,002.053

EMA20 / 60 / 120

113,026 / 84,157 / 70,744

ADX14 / ADX7

62.5 / 75.4

BBW

0.9668

ATR14_n

0.0757

CCI20

113.3

VolChg1d

-15.1%

ValChg1d

-13.3%

OBV

5,600,318

OBV_Chg3d

407,498

2026-01-22 종가 140,000.00

RSI14 / RSI2 / RSI7

77.9 / 73.9 / 76.6

StochRSI K / D

31.4 / 37.1

MACD / Sig / Hist

19,395.262 / 17,119.455 / 2,275.807

EMA20 / 60 / 120

109,871 / 82,162 / 69,530

ADX14 / ADX7

61.1 / 73.8

BBW

1.0324

ATR14_n

0.0744

CCI20

99.4

VolChg1d

-25.2%

ValChg1d

-26.2%

OBV

5,308,456

OBV_Chg3d

610,998

2026-01-21 종가 142,000.00

RSI14 / RSI2 / RSI7

80.1 / 92.3 / 80.4

StochRSI K / D

42.3 / 42.8

MACD / Sig / Hist

19,129.176 / 16,550.503 / 2,578.673

EMA20 / 60 / 120

106,699 / 80,202 / 68,345

ADX14 / ADX7

59.8 / 72.6

BBW

1.0722

ATR14_n

0.0720

CCI20

117.6

VolChg1d

-7.3%

ValChg1d

-2.3%

OBV

5,652,234

OBV_Chg3d

1,239,709

2026-01-20 종가 134,800.00

RSI14 / RSI2 / RSI7

78.0 / 86.0 / 76.9

StochRSI K / D

40.8 / 43.2

MACD / Sig / Hist

18,307.685 / 15,905.848 / 2,401.837

EMA20 / 60 / 120

102,983 / 78,104 / 67,080

ADX14 / ADX7

58.5 / 71.3

BBW

1.1123

ATR14_n

0.0662

CCI20

93.6

VolChg1d

73.9%

ValChg1d

91.2%

OBV

5,236,959

OBV_Chg3d

438,496

2026-01-19 종가 122,600.00

RSI14 / RSI2 / RSI7

73.8 / 55.9 / 68.8

StochRSI K / D

38.7 / 45.5

MACD / Sig / Hist

17,725.860 / 15,305.258 / 2,420.602

EMA20 / 60 / 120

99,634 / 76,212 / 66,222

ADX14 / ADX7

57.6 / 72.0

BBW

1.1508

ATR14_n

0.0689

CCI20

79.5

VolChg1d

-16.6%

ValChg1d

-13.0%

OBV

4,543,680

OBV_Chg3d

187,413

2026-01-16 종가 117,500.00

RSI14 / RSI2 / RSI7

71.7 / 19.7 / 64.4

StochRSI K / D

31.3 / 52.4

MACD / Sig / Hist

17,967.695 / 14,700.105 / 3,267.590

EMA20 / 60 / 120

97,217 / 74,640 / 65,280

ADX14 / ADX7

57.2 / 74.9

BBW

1.1987

ATR14_n

0.0723

CCI20

81.9

VolChg1d

39.9%

ValChg1d

31.0%

OBV

4,210,479

OBV_Chg3d

-378,340

2026-01-15 종가 125,500.00

RSI14 / RSI2 / RSI7

81.2 / 55.1 / 79.7

StochRSI K / D

64.4 / 73.4

MACD / Sig / Hist

18,534.291 / 13,883.208 / 4,651.083

EMA20 / 60 / 120

95,082 / 73,188 / 64,402

ADX14 / ADX7

56.7 / 78.4

BBW

1.2492

ATR14_n

0.0674

CCI20

104.6

VolChg1d

-13.0%

ValChg1d

-11.8%

OBV

4,552,278

OBV_Chg3d

175,455

2026-01-14 종가 123,700.00

RSI14 / RSI2 / RSI7

80.7 / 43.7 / 78.7

StochRSI K / D

65.0 / 82.4

MACD / Sig / Hist

18,173.338 / 12,720.437 / 5,452.901

EMA20 / 60 / 120

91,880 / 71,414 / 63,376

ADX14 / ADX7

55.9 / 81.0

BBW

1.2579

ATR14_n

0.0660

CCI20

122.5

VolChg1d

32.5%

ValChg1d

24.4%

OBV

4,307,999

OBV_Chg3d

514,208

2026-01-13 종가 131,700.00

RSI14 / RSI2 / RSI7

91.5 / 99.7 / 96.4

StochRSI K / D

100.0 / 99.9

MACD / Sig / Hist

17,631.547 / 11,357.188 / 6,274.359

EMA20 / 60 / 120

88,530 / 69,647 / 62,411

ADX14 / ADX7

54.4 / 82.0

BBW

1.2545

ATR14_n

0.0599

CCI20

155.2

VolChg1d

-63.6%

ValChg1d

-63.3%

OBV

4,535,783

OBV_Chg3d

1,097,771

2026-01-12 종가 130,400.00

RSI14 / RSI2 / RSI7

91.3 / 99.7 / 96.3

StochRSI K / D

100.0 / 99.7

MACD / Sig / Hist

15,868.988 / 9,788.520 / 6,080.468

EMA20 / 60 / 120

83,986 / 67,562 / 61,422

ADX14 / ADX7

51.7 / 79.5

BBW

1.2071

ATR14_n

0.0604

CCI20

170.5

VolChg1d

92.6%

ValChg1d

123.6%

OBV

4,129,758

OBV_Chg3d

1,441,492

2026-01-09 종가 112,300.00

RSI14 / RSI2 / RSI7

88.1 / 98.4 / 94.0

StochRSI K / D

100.0 / 99.4

MACD / Sig / Hist

13,520.898 / 8,268.363 / 5,252.535

EMA20 / 60 / 120

79,101 / 65,442 / 60,357

ADX14 / ADX7

48.9 / 76.6

BBW

1.1155

ATR14_n

0.0598

CCI20

155.4

VolChg1d

-45.5%

ValChg1d

-44.8%

OBV

3,440,073

OBV_Chg3d

604,575

2026-01-08 종가 110,800.00

RSI14 / RSI2 / RSI7

87.8 / 98.1 / 93.7

StochRSI K / D

100.0 / 98.8

MACD / Sig / Hist

12,170.155 / 6,955.229 / 5,214.926

EMA20 / 60 / 120

75,606 / 63,854 / 59,484

ADX14 / ADX7

46.1 / 73.5

BBW

1.0722

ATR14_n

0.0583

CCI20

181.6

VolChg1d

118.9%

ValChg1d

142.3%

OBV

3,137,330

OBV_Chg3d

753,336

2026-01-07 종가 100,100.00

RSI14 / RSI2 / RSI7

84.9 / 92.1 / 91.2

StochRSI K / D

97.0 / 97.6

MACD / Sig / Hist

10,421.823 / 5,651.497 / 4,770.326

EMA20 / 60 / 120

71,901 / 62,262 / 58,622

ADX14 / ADX7

43.2 / 70.0

BBW

0.9903

ATR14_n

0.0585

CCI20

195.1

VolChg1d

-43.8%

ValChg1d

-44.1%

OBV

2,581,613

OBV_Chg3d

1,039,804

2026-01-06 종가 100,600.00

RSI14 / RSI2 / RSI7

85.8 / 99.5 / 92.7

StochRSI K / D

100.0 / 98.1

MACD / Sig / Hist

9,128.188 / 4,458.926 / 4,669.262

EMA20 / 60 / 120

68,933 / 60,977 / 57,903

ADX14 / ADX7

40.4 / 66.3

BBW

0.9342

ATR14_n

0.0595

CCI20

257.6

VolChg1d

-46.4%

ValChg1d

-45.5%

OBV

2,898,386

OBV_Chg3d

2,454,331

2026-01-02 종가 89,100.00

RSI14 / RSI2 / RSI7

82.1 / 99.0 / 89.8

StochRSI K / D

100.0 / 92.4

MACD / Sig / Hist

5,018.410 / 2,291.148 / 2,727.262

EMA20 / 60 / 120

62,094 / 58,310 / 56,540

ADX14 / ADX7

34.2 / 57.0

BBW

0.6402

ATR14_n

0.0577

CCI20

255.1

VolChg1d

671.9%

ValChg1d

902.6%

OBV

1,606,472

OBV_Chg3d

1,310,999

쎄트렉아이 (099320) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색