서연이화 (200880) - 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.

서연이화

200880

KOSPI

13,430.00

기준일: 2025-12-05

+120 (+0.90%) 전일 종가 대비

시장

KOSPI

최근 거래량

140,573

코드

200880

사이트

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

RSI 69.4 · 강한 모멘텀 (RSI2 99.8, RSI7 83) 추세 양호 (ADX 21.6) 변동성 낮음 (~0%) 거래대금 보통 (약 18.9억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

69.4 / 99.8 / 83.0

RSI 69.4 · 강한 모멘텀 (RSI2 99.8, RSI7 83)

StochRSI (K/D)

100.0 / 99.5

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

282.00 / 120.90 / 161.11

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

12,484 / 12,167 / 12,000

단기·중기·장기 이동평균 구조

ADX14 / ADX7

21.6 / 42.7

추세 양호 (ADX 21.6)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

2.91%

일 평균 변동폭 (가격 대비 비율)

CCI20

169.5

±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.

50%

상승 비율

50%

하락 비율

유사 패턴 발생 수: 14회 · 평균 다음날 수익률: -0.53%

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
2025-12-05	13,430.00	69.35	99.82	82.97	100.0	99.5	282.0042	120.8965	161.1076	12,484.11	12,167.28	12,000.18	21.6	42.7	0.1756	0.0291	169.5	18.5%	19.5%	1,912,756	406,258
2025-12-04	13,310.00	68.03	99.71	81.36	100.0	99.0	228.2307	80.6196	147.6111	12,384.54	12,124.48	11,976.15	20.6	40.5	0.1587	0.0294	208.1	-19.3%	-18.5%	1,772,183	404,344
2025-12-03	13,180.00	66.57	99.55	79.56	100.0	98.0	168.4763	43.6899	124.7864	12,287.13	12,093.71	12,097.93	19.0	36.1	0.1352	0.0304	235.6	6.0%	7.6%	316,008,185	364,873
2025-12-02	12,990.00	64.38	99.25	76.75	100.0	96.0	103.0155	12.4933	90.5222	12,193.14	12,056.88	12,079.74	17.7	31.7	0.1104	0.0313	243.9	75.1%	80.8%	315,861,179	354,025
2025-12-01	12,580.00	59.00	97.46	68.83	100.0	91.9	37.3107	-10.1372	47.4479	12,109.26	12,025.25	12,064.45	16.7	27.6	0.0886	0.0317	189.3	-41.8%	-41.4%	315,722,520	273,131
2025-11-28	12,490.00	57.70	96.54	66.70	100.0	83.8	-5.3498	-21.9992	16.6494	12,059.71	12,006.45	12,055.78	16.2	25.0	0.0978	0.0327	126.0	135.7%	141.3%	315,643,312	231,933
2025-11-27	12,200.00	53.25	91.76	58.93	96.6	67.6	-50.5586	-26.1616	-24.3970	12,014.42	11,990.06	12,048.48	15.9	22.7	0.1168	0.0330	21.8	52.0%	54.3%	315,507,154	36,988
2025-11-26	12,020.00	50.24	85.58	53.11	70.0	38.7	-77.9988	-20.0623	-57.9365	11,994.88	11,982.94	12,045.94	16.5	24.0	0.1275	0.0343	-47.4	-35.3%	-33.1%	315,449,389	-74,686
2025-11-25	11,620.00	42.60	13.43	35.77	2.5	7.3	-93.5607	-5.5782	-87.9826	11,992.24	11,981.68	12,046.37	17.6	26.1	0.1370	0.0354	-90.4	9.1%	8.9%	315,411,379	-167,833
2025-11-24	11,640.00	42.91	15.35	36.35	5.2	12.1	-71.3352	16.4175	-87.7527	12,031.42	11,993.94	12,053.54	18.1	24.8	0.1381	0.0364	-92.1	-2.2%	-2.9%	315,470,166	-14,162
2025-11-21	11,720.00	44.08	21.51	38.47	15.6	19.0	-43.9661	38.3556	-82.3217	12,072.62	12,005.94	12,060.49	18.6	23.3	0.1354	0.0371	-97.8	-41.9%	-43.1%	315,524,075	39,747
2025-11-20	11,960.00	47.72	53.88	45.27	26.6	22.5	-16.5392	58.9361	-75.4752	12,109.74	12,015.64	12,066.21	19.2	21.3	0.1346	0.0367	-63.6	16.6%	17.6%	315,579,212	9,026
2025-11-19	11,850.00	45.82	29.59	41.19	13.6	18.4	-5.7282	77.8049	-83.5331	12,125.51	12,017.52	12,068.00	20.5	21.8	0.1382	0.0383	-70.5	-5.2%	-5.2%	315,484,328	6,609
2025-11-18	11,850.00	45.82	29.59	41.19	13.6	23.1	19.3539	98.6881	-79.3343	12,154.51	12,023.20	12,071.66	22.0	22.5	0.1509	0.0389	-71.6	-7.2%	-11.0%	315,484,328	-63,335
2025-11-17	12,360.00	53.63	75.94	55.23	44.0	32.7	51.0862	118.5217	-67.4355	12,186.56	12,029.07	12,075.39	23.6	23.3	0.1444	0.0369	-33.1	32.2%	37.3%	315,570,186	79,609

2025-12-05 종가 13,430.00

RSI14 / RSI2 / RSI7

69.4 / 99.8 / 83.0

StochRSI K / D

100.0 / 99.5

MACD / Sig / Hist

282.004 / 120.897 / 161.108

EMA20 / 60 / 120

12,484 / 12,167 / 12,000

ADX14 / ADX7

21.6 / 42.7

BBW

0.1756

ATR14_n

0.0291

CCI20

169.5

VolChg1d

18.5%

ValChg1d

19.5%

OBV

1,912,756

OBV_Chg3d

406,258

2025-12-04 종가 13,310.00

RSI14 / RSI2 / RSI7

68.0 / 99.7 / 81.4

StochRSI K / D

100.0 / 99.0

MACD / Sig / Hist

228.231 / 80.620 / 147.611

EMA20 / 60 / 120

12,385 / 12,124 / 11,976

ADX14 / ADX7

20.6 / 40.5

BBW

0.1587

ATR14_n

0.0294

CCI20

208.1

VolChg1d

-19.3%

ValChg1d

-18.5%

OBV

1,772,183

OBV_Chg3d

404,344

2025-12-03 종가 13,180.00

RSI14 / RSI2 / RSI7

66.6 / 99.6 / 79.6

StochRSI K / D

100.0 / 98.0

MACD / Sig / Hist

168.476 / 43.690 / 124.786

EMA20 / 60 / 120

12,287 / 12,094 / 12,098

ADX14 / ADX7

19.0 / 36.1

BBW

0.1352

ATR14_n

0.0304

CCI20

235.6

VolChg1d

6.0%

ValChg1d

7.6%

OBV

316,008,185

OBV_Chg3d

364,873

2025-12-02 종가 12,990.00

RSI14 / RSI2 / RSI7

64.4 / 99.3 / 76.8

StochRSI K / D

100.0 / 96.0

MACD / Sig / Hist

103.016 / 12.493 / 90.522

EMA20 / 60 / 120

12,193 / 12,057 / 12,080

ADX14 / ADX7

17.7 / 31.7

BBW

0.1104

ATR14_n

0.0313

CCI20

243.9

VolChg1d

75.1%

ValChg1d

80.8%

OBV

315,861,179

OBV_Chg3d

354,025

2025-12-01 종가 12,580.00

RSI14 / RSI2 / RSI7

59.0 / 97.5 / 68.8

StochRSI K / D

100.0 / 91.9

MACD / Sig / Hist

37.311 / -10.137 / 47.448

EMA20 / 60 / 120

12,109 / 12,025 / 12,064

ADX14 / ADX7

16.7 / 27.6

BBW

0.0886

ATR14_n

0.0317

CCI20

189.3

VolChg1d

-41.8%

ValChg1d

-41.4%

OBV

315,722,520

OBV_Chg3d

273,131

2025-11-28 종가 12,490.00

RSI14 / RSI2 / RSI7

57.7 / 96.5 / 66.7

StochRSI K / D

100.0 / 83.8

MACD / Sig / Hist

-5.350 / -21.999 / 16.649

EMA20 / 60 / 120

12,060 / 12,006 / 12,056

ADX14 / ADX7

16.2 / 25.0

BBW

0.0978

ATR14_n

0.0327

CCI20

126.0

VolChg1d

135.7%

ValChg1d

141.3%

OBV

315,643,312

OBV_Chg3d

231,933

2025-11-27 종가 12,200.00

RSI14 / RSI2 / RSI7

53.3 / 91.8 / 58.9

StochRSI K / D

96.6 / 67.6

MACD / Sig / Hist

-50.559 / -26.162 / -24.397

EMA20 / 60 / 120

12,014 / 11,990 / 12,048

ADX14 / ADX7

15.9 / 22.7

BBW

0.1168

ATR14_n

0.0330

CCI20

21.8

VolChg1d

52.0%

ValChg1d

54.3%

OBV

315,507,154

OBV_Chg3d

36,988

2025-11-26 종가 12,020.00

RSI14 / RSI2 / RSI7

50.2 / 85.6 / 53.1

StochRSI K / D

70.0 / 38.7

MACD / Sig / Hist

-77.999 / -20.062 / -57.937

EMA20 / 60 / 120

11,995 / 11,983 / 12,046

ADX14 / ADX7

16.5 / 24.0

BBW

0.1275

ATR14_n

0.0343

CCI20

-47.4

VolChg1d

-35.3%

ValChg1d

-33.1%

OBV

315,449,389

OBV_Chg3d

-74,686

2025-11-25 종가 11,620.00

RSI14 / RSI2 / RSI7

42.6 / 13.4 / 35.8

StochRSI K / D

2.5 / 7.3

MACD / Sig / Hist

-93.561 / -5.578 / -87.983

EMA20 / 60 / 120

11,992 / 11,982 / 12,046

ADX14 / ADX7

17.6 / 26.1

BBW

0.1370

ATR14_n

0.0354

CCI20

-90.4

VolChg1d

9.1%

ValChg1d

8.9%

OBV

315,411,379

OBV_Chg3d

-167,833

2025-11-24 종가 11,640.00

RSI14 / RSI2 / RSI7

42.9 / 15.4 / 36.4

StochRSI K / D

5.2 / 12.1

MACD / Sig / Hist

-71.335 / 16.418 / -87.753

EMA20 / 60 / 120

12,031 / 11,994 / 12,054

ADX14 / ADX7

18.1 / 24.8

BBW

0.1381

ATR14_n

0.0364

CCI20

-92.1

VolChg1d

-2.2%

ValChg1d

-2.9%

OBV

315,470,166

OBV_Chg3d

-14,162

2025-11-21 종가 11,720.00

RSI14 / RSI2 / RSI7

44.1 / 21.5 / 38.5

StochRSI K / D

15.6 / 19.0

MACD / Sig / Hist

-43.966 / 38.356 / -82.322

EMA20 / 60 / 120

12,073 / 12,006 / 12,060

ADX14 / ADX7

18.6 / 23.3

BBW

0.1354

ATR14_n

0.0371

CCI20

-97.8

VolChg1d

-41.9%

ValChg1d

-43.1%

OBV

315,524,075

OBV_Chg3d

39,747

2025-11-20 종가 11,960.00

RSI14 / RSI2 / RSI7

47.7 / 53.9 / 45.3

StochRSI K / D

26.6 / 22.5

MACD / Sig / Hist

-16.539 / 58.936 / -75.475

EMA20 / 60 / 120

12,110 / 12,016 / 12,066

ADX14 / ADX7

19.2 / 21.3

BBW

0.1346

ATR14_n

0.0367

CCI20

-63.6

VolChg1d

16.6%

ValChg1d

17.6%

OBV

315,579,212

OBV_Chg3d

9,026

2025-11-19 종가 11,850.00

RSI14 / RSI2 / RSI7

45.8 / 29.6 / 41.2

StochRSI K / D

13.6 / 18.4

MACD / Sig / Hist

-5.728 / 77.805 / -83.533

EMA20 / 60 / 120

12,126 / 12,018 / 12,068

ADX14 / ADX7

20.5 / 21.8

BBW

0.1382

ATR14_n

0.0383

CCI20

-70.5

VolChg1d

-5.2%

ValChg1d

-5.2%

OBV

315,484,328

OBV_Chg3d

6,609

2025-11-18 종가 11,850.00

RSI14 / RSI2 / RSI7

45.8 / 29.6 / 41.2

StochRSI K / D

13.6 / 23.1

MACD / Sig / Hist

19.354 / 98.688 / -79.334

EMA20 / 60 / 120

12,155 / 12,023 / 12,072

ADX14 / ADX7

22.0 / 22.5

BBW

0.1509

ATR14_n

0.0389

CCI20

-71.6

VolChg1d

-7.2%

ValChg1d

-11.0%

OBV

315,484,328

OBV_Chg3d

-63,335

2025-11-17 종가 12,360.00

RSI14 / RSI2 / RSI7

53.6 / 75.9 / 55.2

StochRSI K / D

44.0 / 32.7

MACD / Sig / Hist

51.086 / 118.522 / -67.436

EMA20 / 60 / 120

12,187 / 12,029 / 12,075

ADX14 / ADX7

23.6 / 23.3

BBW

0.1444

ATR14_n

0.0369

CCI20

-33.1

VolChg1d

32.2%

ValChg1d

37.3%

OBV

315,570,186

OBV_Chg3d

79,609

서연이화 (200880) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색