예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
에이디테크놀로지
200710
KOSDAQ
29,500.00
기준일: 2025-12-05
-300 (-1.01%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
319,773
코드
200710
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 62.5 · 강한 모멘텀 (RSI2 32, RSI7 65.4)
추세 강함 (ADX 27.5)
변동성 낮음 (~0%)
거래대금 양호 (약 94.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
62.5 / 32.0 / 65.4
RSI 62.5 · 강한 모멘텀 (RSI2 32, RSI7 65.4)
StochRSI (K/D)
73.6 / 80.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,481.42 / 668.84 / 812.58
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
26,530 / 24,991 / 23,184
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.5 / 46.4
추세 강함 (ADX 27.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.98%
일 평균 변동폭 (가격 대비 비율)
CCI20
101.1
±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.
36.8%
상승 비율
63.2%
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 | 29,500.00 | 62.51 | 31.98 | 65.39 | 73.6 | 80.9 | 1,481.4202 | 668.8420 | 812.5782 | 26,529.68 | 24,990.68 | 23,184.03 | 27.5 | 46.4 | 0.5248 | 0.0598 | 101.1 | -18.5% | -19.3% | 12,347,929 | -376,574 |
| 2025-12-04 | 29,800.00 | 63.80 | 39.72 | 67.97 | 78.1 | 88.2 | 1,406.7368 | 465.6974 | 941.0394 | 26,217.01 | 24,837.83 | 23,077.88 | 27.0 | 48.2 | 0.5159 | 0.0605 | 144.5 | 16.9% | 11.7% | 12,667,702 | -477,764 |
| 2025-12-03 | 31,200.00 | 70.10 | 91.25 | 80.72 | 100.0 | 98.3 | 1,260.3835 | 230.4036 | 1,029.9799 | 25,839.86 | 24,685.48 | 23,233.87 | 25.7 | 47.2 | 0.4882 | 0.0576 | 211.6 | -20.3% | -18.5% | 100,413,329 | 1,221,956 |
| 2025-12-02 | 30,500.00 | 68.66 | 87.05 | 79.03 | 96.2 | 96.6 | 912.7324 | -27.0913 | 939.8238 | 25,275.63 | 24,464.65 | 23,099.99 | 23.5 | 42.4 | 0.4252 | 0.0600 | 272.5 | -67.8% | -68.1% | 100,077,906 | 2,396,322 |
| 2025-12-01 | 30,800.00 | 70.00 | 97.03 | 81.65 | 100.0 | 97.0 | 526.9999 | -262.0473 | 789.0471 | 24,725.70 | 24,260.06 | 22,975.62 | 21.2 | 36.9 | 0.3531 | 0.0610 | 328.1 | -13.4% | -4.1% | 100,498,869 | 2,673,964 |
| 2025-11-28 | 27,800.00 | 63.37 | 93.05 | 74.37 | 100.0 | 94.0 | -3.5461 | -459.3091 | 455.7630 | 24,086.30 | 24,038.37 | 22,844.11 | 18.7 | 30.5 | 0.2472 | 0.0628 | 212.8 | 953.4% | 1,117.7% | 99,191,373 | 1,641,070 |
| 2025-11-27 | 24,050.00 | 50.74 | 56.70 | 55.40 | 87.2 | 88.0 | -375.2095 | -573.2498 | 198.0403 | 23,695.38 | 23,910.85 | 22,760.82 | 17.0 | 25.0 | 0.2161 | 0.0645 | 54.3 | -47.8% | -48.9% | 97,681,584 | 503,687 |
| 2025-11-26 | 24,550.00 | 53.01 | 87.04 | 60.51 | 100.0 | 88.8 | -462.3114 | -622.7599 | 160.4485 | 23,658.05 | 23,906.14 | 22,739.15 | 17.0 | 23.6 | 0.2206 | 0.0655 | 62.1 | -26.3% | -24.3% | 97,824,905 | 735,790 |
| 2025-11-25 | 23,900.00 | 50.33 | 80.12 | 55.98 | 100.0 | 77.6 | -617.6697 | -662.8720 | 45.2024 | 23,564.16 | 23,884.31 | 22,708.72 | 16.9 | 22.0 | 0.2251 | 0.0689 | 27.4 | 319.5% | 352.6% | 97,550,303 | 257,243 |
| 2025-11-24 | 22,150.00 | 42.10 | 29.53 | 40.12 | 53.2 | 55.2 | -740.7972 | -674.1726 | -66.6246 | 23,528.81 | 23,883.78 | 22,688.70 | 17.0 | 20.7 | 0.2318 | 0.0712 | -85.0 | -56.5% | -56.2% | 97,177,897 | 56,888 |
| 2025-11-21 | 22,000.00 | 41.32 | 20.89 | 38.49 | 47.1 | 57.2 | -708.9956 | -657.5165 | -51.4792 | 23,673.95 | 23,942.55 | 22,697.75 | 18.0 | 23.7 | 0.2347 | 0.0738 | -83.0 | 18.5% | 10.0% | 97,089,115 | -199,286 |
| 2025-11-20 | 23,700.00 | 48.09 | 68.28 | 52.31 | 81.0 | 67.3 | -642.8199 | -644.6467 | 1.8268 | 23,850.15 | 24,008.40 | 22,709.48 | 19.3 | 27.7 | 0.2429 | 0.0677 | -15.7 | 2.8% | 5.9% | 97,293,060 | 352,233 |
| 2025-11-19 | 23,000.00 | 44.62 | 40.50 | 45.39 | 52.6 | 53.6 | -722.0964 | -645.1034 | -76.9930 | 23,865.96 | 24,018.86 | 22,692.83 | 20.0 | 28.0 | 0.2617 | 0.0701 | -51.2 | -51.8% | -53.4% | 97,121,009 | 512,580 |
| 2025-11-18 | 23,750.00 | 47.80 | 76.29 | 52.37 | 70.6 | 54.6 | -741.5061 | -625.8551 | -115.6510 | 23,957.11 | 24,053.39 | 22,687.67 | 21.2 | 30.5 | 0.2753 | 0.0691 | -17.8 | 4.6% | 5.2% | 97,288,401 | 463,641 |
| 2025-11-17 | 23,600.00 | 47.10 | 73.99 | 51.08 | 66.6 | 38.6 | -831.8580 | -596.9424 | -234.9157 | 23,978.92 | 24,063.68 | 22,669.82 | 22.1 | 31.4 | 0.2914 | 0.0679 | -51.9 | 53.7% | 69.5% | 96,940,827 | 305,182 |
2025-12-05
종가 29,500.00
RSI14 / RSI2 / RSI7
62.5 / 32.0 / 65.4
StochRSI K / D
73.6 / 80.9
MACD / Sig / Hist
1,481.420 / 668.842 / 812.578
EMA20 / 60 / 120
26,530 / 24,991 / 23,184
ADX14 / ADX7
27.5 / 46.4
BBW
0.5248
ATR14_n
0.0598
CCI20
101.1
VolChg1d
-18.5%
ValChg1d
-19.3%
OBV
12,347,929
OBV_Chg3d
-376,574
2025-12-04
종가 29,800.00
RSI14 / RSI2 / RSI7
63.8 / 39.7 / 68.0
StochRSI K / D
78.1 / 88.2
MACD / Sig / Hist
1,406.737 / 465.697 / 941.039
EMA20 / 60 / 120
26,217 / 24,838 / 23,078
ADX14 / ADX7
27.0 / 48.2
BBW
0.5159
ATR14_n
0.0605
CCI20
144.5
VolChg1d
16.9%
ValChg1d
11.7%
OBV
12,667,702
OBV_Chg3d
-477,764
2025-12-03
종가 31,200.00
RSI14 / RSI2 / RSI7
70.1 / 91.3 / 80.7
StochRSI K / D
100.0 / 98.3
MACD / Sig / Hist
1,260.384 / 230.404 / 1,029.980
EMA20 / 60 / 120
25,840 / 24,685 / 23,234
ADX14 / ADX7
25.7 / 47.2
BBW
0.4882
ATR14_n
0.0576
CCI20
211.6
VolChg1d
-20.3%
ValChg1d
-18.5%
OBV
100,413,329
OBV_Chg3d
1,221,956
2025-12-02
종가 30,500.00
RSI14 / RSI2 / RSI7
68.7 / 87.1 / 79.0
StochRSI K / D
96.2 / 96.6
MACD / Sig / Hist
912.732 / -27.091 / 939.824
EMA20 / 60 / 120
25,276 / 24,465 / 23,100
ADX14 / ADX7
23.5 / 42.4
BBW
0.4252
ATR14_n
0.0600
CCI20
272.5
VolChg1d
-67.8%
ValChg1d
-68.1%
OBV
100,077,906
OBV_Chg3d
2,396,322
2025-12-01
종가 30,800.00
RSI14 / RSI2 / RSI7
70.0 / 97.0 / 81.7
StochRSI K / D
100.0 / 97.0
MACD / Sig / Hist
527.000 / -262.047 / 789.047
EMA20 / 60 / 120
24,726 / 24,260 / 22,976
ADX14 / ADX7
21.2 / 36.9
BBW
0.3531
ATR14_n
0.0610
CCI20
328.1
VolChg1d
-13.4%
ValChg1d
-4.1%
OBV
100,498,869
OBV_Chg3d
2,673,964
2025-11-28
종가 27,800.00
RSI14 / RSI2 / RSI7
63.4 / 93.1 / 74.4
StochRSI K / D
100.0 / 94.0
MACD / Sig / Hist
-3.546 / -459.309 / 455.763
EMA20 / 60 / 120
24,086 / 24,038 / 22,844
ADX14 / ADX7
18.7 / 30.5
BBW
0.2472
ATR14_n
0.0628
CCI20
212.8
VolChg1d
953.4%
ValChg1d
1,117.7%
OBV
99,191,373
OBV_Chg3d
1,641,070
2025-11-27
종가 24,050.00
RSI14 / RSI2 / RSI7
50.7 / 56.7 / 55.4
StochRSI K / D
87.2 / 88.0
MACD / Sig / Hist
-375.210 / -573.250 / 198.040
EMA20 / 60 / 120
23,695 / 23,911 / 22,761
ADX14 / ADX7
17.0 / 25.0
BBW
0.2161
ATR14_n
0.0645
CCI20
54.3
VolChg1d
-47.8%
ValChg1d
-48.9%
OBV
97,681,584
OBV_Chg3d
503,687
2025-11-26
종가 24,550.00
RSI14 / RSI2 / RSI7
53.0 / 87.0 / 60.5
StochRSI K / D
100.0 / 88.8
MACD / Sig / Hist
-462.311 / -622.760 / 160.449
EMA20 / 60 / 120
23,658 / 23,906 / 22,739
ADX14 / ADX7
17.0 / 23.6
BBW
0.2206
ATR14_n
0.0655
CCI20
62.1
VolChg1d
-26.3%
ValChg1d
-24.3%
OBV
97,824,905
OBV_Chg3d
735,790
2025-11-25
종가 23,900.00
RSI14 / RSI2 / RSI7
50.3 / 80.1 / 56.0
StochRSI K / D
100.0 / 77.6
MACD / Sig / Hist
-617.670 / -662.872 / 45.202
EMA20 / 60 / 120
23,564 / 23,884 / 22,709
ADX14 / ADX7
16.9 / 22.0
BBW
0.2251
ATR14_n
0.0689
CCI20
27.4
VolChg1d
319.5%
ValChg1d
352.6%
OBV
97,550,303
OBV_Chg3d
257,243
2025-11-24
종가 22,150.00
RSI14 / RSI2 / RSI7
42.1 / 29.5 / 40.1
StochRSI K / D
53.2 / 55.2
MACD / Sig / Hist
-740.797 / -674.173 / -66.625
EMA20 / 60 / 120
23,529 / 23,884 / 22,689
ADX14 / ADX7
17.0 / 20.7
BBW
0.2318
ATR14_n
0.0712
CCI20
-85.0
VolChg1d
-56.5%
ValChg1d
-56.2%
OBV
97,177,897
OBV_Chg3d
56,888
2025-11-21
종가 22,000.00
RSI14 / RSI2 / RSI7
41.3 / 20.9 / 38.5
StochRSI K / D
47.1 / 57.2
MACD / Sig / Hist
-708.996 / -657.517 / -51.479
EMA20 / 60 / 120
23,674 / 23,943 / 22,698
ADX14 / ADX7
18.0 / 23.7
BBW
0.2347
ATR14_n
0.0738
CCI20
-83.0
VolChg1d
18.5%
ValChg1d
10.0%
OBV
97,089,115
OBV_Chg3d
-199,286
2025-11-20
종가 23,700.00
RSI14 / RSI2 / RSI7
48.1 / 68.3 / 52.3
StochRSI K / D
81.0 / 67.3
MACD / Sig / Hist
-642.820 / -644.647 / 1.827
EMA20 / 60 / 120
23,850 / 24,008 / 22,709
ADX14 / ADX7
19.3 / 27.7
BBW
0.2429
ATR14_n
0.0677
CCI20
-15.7
VolChg1d
2.8%
ValChg1d
5.9%
OBV
97,293,060
OBV_Chg3d
352,233
2025-11-19
종가 23,000.00
RSI14 / RSI2 / RSI7
44.6 / 40.5 / 45.4
StochRSI K / D
52.6 / 53.6
MACD / Sig / Hist
-722.096 / -645.103 / -76.993
EMA20 / 60 / 120
23,866 / 24,019 / 22,693
ADX14 / ADX7
20.0 / 28.0
BBW
0.2617
ATR14_n
0.0701
CCI20
-51.2
VolChg1d
-51.8%
ValChg1d
-53.4%
OBV
97,121,009
OBV_Chg3d
512,580
2025-11-18
종가 23,750.00
RSI14 / RSI2 / RSI7
47.8 / 76.3 / 52.4
StochRSI K / D
70.6 / 54.6
MACD / Sig / Hist
-741.506 / -625.855 / -115.651
EMA20 / 60 / 120
23,957 / 24,053 / 22,688
ADX14 / ADX7
21.2 / 30.5
BBW
0.2753
ATR14_n
0.0691
CCI20
-17.8
VolChg1d
4.6%
ValChg1d
5.2%
OBV
97,288,401
OBV_Chg3d
463,641
2025-11-17
종가 23,600.00
RSI14 / RSI2 / RSI7
47.1 / 74.0 / 51.1
StochRSI K / D
66.6 / 38.6
MACD / Sig / Hist
-831.858 / -596.942 / -234.916
EMA20 / 60 / 120
23,979 / 24,064 / 22,670
ADX14 / ADX7
22.1 / 31.4
BBW
0.2914
ATR14_n
0.0679
CCI20
-51.9
VolChg1d
53.7%
ValChg1d
69.5%
OBV
96,940,827
OBV_Chg3d
305,182
