예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
심텍
222800
KOSDAQ
57,500.00
기준일: 2025-12-05
+4000 (+7.48%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,091,734
코드
222800
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 56.1 · 모멘텀 양호 (RSI2 72.6, RSI7 60.3)
추세 양호 (ADX 21.2)
변동성 낮음 (~0%)
거래대금 상위 (약 627.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
56.1 / 72.6 / 60.3
RSI 56.1 · 모멘텀 양호 (RSI2 72.6, RSI7 60.3)
StochRSI (K/D)
95.1 / 79.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
507.56 / 455.18 / 52.38
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
54,251 / 48,627 / 40,237
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.2 / 24.9
추세 양호 (ADX 21.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
7.37%
일 평균 변동폭 (가격 대비 비율)
CCI20
139.7
±100 돌파는 과열/침체 신호로 사용
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 | 57,500.00 | 56.12 | 72.59 | 60.33 | 95.1 | 79.5 | 507.5643 | 455.1841 | 52.3801 | 54,251.24 | 48,627.29 | 40,237.16 | 21.2 | 24.9 | 0.1616 | 0.0737 | 139.7 | -1.7% | 5.6% | 33,571,269 | 1,618,735 |
| 2025-12-04 | 53,500.00 | 50.02 | 39.54 | 48.76 | 51.2 | 63.8 | 230.2890 | 442.0891 | -211.8001 | 53,909.26 | 48,326.52 | 39,947.03 | 20.8 | 21.3 | 0.2027 | 0.0781 | 18.7 | -32.2% | -36.6% | 32,479,535 | 21,196 |
| 2025-12-03 | 57,200.00 | 56.80 | 89.38 | 63.42 | 100.0 | 76.5 | 280.2801 | 494.9980 | -214.7180 | 53,952.34 | 48,162.20 | 39,844.65 | 20.9 | 19.0 | 0.2487 | 0.0724 | 55.4 | 223.8% | 255.5% | 161,789,169 | 470,379 |
| 2025-12-02 | 52,100.00 | 47.73 | 19.06 | 43.27 | 46.3 | 52.9 | -36.6842 | 548.6775 | -585.3617 | 53,610.48 | 47,855.84 | 39,552.96 | 21.0 | 16.2 | 0.3090 | 0.0773 | -52.9 | -23.6% | -24.0% | 160,151,223 | -576,344 |
| 2025-12-01 | 52,400.00 | 48.28 | 23.67 | 44.50 | 51.6 | 59.5 | 78.5604 | 695.0179 | -616.4575 | 53,769.48 | 47,711.97 | 39,342.09 | 22.3 | 18.8 | 0.3269 | 0.0799 | -41.6 | 11.9% | 8.2% | 160,657,028 | 432,100 |
| 2025-11-28 | 54,200.00 | 51.62 | 86.35 | 52.17 | 83.7 | 67.4 | 193.9664 | 849.1323 | -655.1659 | 53,913.64 | 47,553.05 | 39,122.63 | 23.7 | 21.7 | 0.3481 | 0.0781 | -22.2 | 17.6% | 18.5% | 161,318,790 | 1,673,676 |
| 2025-11-27 | 53,800.00 | 50.92 | 80.65 | 50.55 | 76.9 | 51.1 | 155.1722 | 1,012.9238 | -857.7516 | 53,883.50 | 47,327.73 | 38,869.23 | 24.7 | 21.9 | 0.3635 | 0.0818 | -28.6 | -13.3% | -13.0% | 160,727,567 | 1,901,676 |
| 2025-11-26 | 53,600.00 | 50.58 | 78.40 | 49.82 | 34.6 | 25.3 | 144.1270 | 1,227.3617 | -1,083.2346 | 53,892.28 | 47,108.33 | 38,618.29 | 25.6 | 22.1 | 0.3689 | 0.0853 | -46.8 | -29.2% | -27.6% | 160,224,928 | 2,810,541 |
| 2025-11-25 | 52,400.00 | 48.65 | 66.83 | 45.70 | 23.8 | 16.0 | 148.2966 | 1,498.1703 | -1,349.8737 | 53,923.05 | 46,888.28 | 38,366.49 | 27.1 | 23.9 | 0.3809 | 0.0904 | -58.2 | -42.0% | -39.3% | 159,645,114 | 1,099,283 |
| 2025-11-24 | 50,100.00 | 44.81 | 31.79 | 37.23 | 5.8 | 8.1 | 273.6432 | 1,835.6388 | -1,561.9955 | 54,083.37 | 46,701.44 | 38,130.64 | 28.7 | 26.4 | 0.3723 | 0.0967 | -102.6 | 24.8% | 27.6% | 158,825,891 | -1,720,381 |
| 2025-11-21 | 49,000.00 | 42.91 | 8.74 | 32.95 | 0.0 | 10.4 | 663.8327 | 2,226.1377 | -1,562.3050 | 54,502.68 | 46,586.23 | 37,929.47 | 30.4 | 27.9 | 0.3518 | 0.1039 | -117.6 | -43.4% | -48.6% | 157,414,387 | -1,765,563 |
| 2025-11-20 | 53,900.00 | 50.02 | 35.34 | 44.56 | 19.0 | 20.8 | 1,264.2006 | 2,616.7139 | -1,352.5133 | 55,081.90 | 46,504.41 | 37,743.41 | 32.3 | 29.7 | 0.3216 | 0.0940 | -47.4 | 46.4% | 42.5% | 158,545,831 | -1,513,186 |
| 2025-11-19 | 55,400.00 | 52.50 | 66.14 | 49.10 | 26.6 | 22.7 | 1,513.1909 | 2,954.8422 | -1,441.6514 | 55,206.31 | 46,253.71 | 37,471.87 | 34.2 | 33.3 | 0.3136 | 0.0890 | -51.6 | 55.4% | 57.4% | 160,546,272 | 2,247,834 |
| 2025-11-18 | 54,700.00 | 51.46 | 57.49 | 46.94 | 23.4 | 18.7 | 1,656.2557 | 3,315.2551 | -1,658.9994 | 55,185.93 | 45,943.67 | 37,170.56 | 36.7 | 38.3 | 0.3320 | 0.0888 | -50.5 | -50.1% | -51.1% | 159,179,950 | -275,214 |
| 2025-11-17 | 55,900.00 | 53.32 | 73.61 | 50.07 | 25.0 | 14.0 | 1,886.0401 | 3,730.0049 | -1,843.9648 | 55,237.08 | 45,646.84 | 36,875.95 | 39.1 | 41.4 | 0.3459 | 0.0898 | -50.9 | 52.2% | 70.5% | 160,059,017 | 1,411,112 |
2025-12-05
종가 57,500.00
RSI14 / RSI2 / RSI7
56.1 / 72.6 / 60.3
StochRSI K / D
95.1 / 79.5
MACD / Sig / Hist
507.564 / 455.184 / 52.380
EMA20 / 60 / 120
54,251 / 48,627 / 40,237
ADX14 / ADX7
21.2 / 24.9
BBW
0.1616
ATR14_n
0.0737
CCI20
139.7
VolChg1d
-1.7%
ValChg1d
5.6%
OBV
33,571,269
OBV_Chg3d
1,618,735
2025-12-04
종가 53,500.00
RSI14 / RSI2 / RSI7
50.0 / 39.5 / 48.8
StochRSI K / D
51.2 / 63.8
MACD / Sig / Hist
230.289 / 442.089 / -211.800
EMA20 / 60 / 120
53,909 / 48,327 / 39,947
ADX14 / ADX7
20.8 / 21.3
BBW
0.2027
ATR14_n
0.0781
CCI20
18.7
VolChg1d
-32.2%
ValChg1d
-36.6%
OBV
32,479,535
OBV_Chg3d
21,196
2025-12-03
종가 57,200.00
RSI14 / RSI2 / RSI7
56.8 / 89.4 / 63.4
StochRSI K / D
100.0 / 76.5
MACD / Sig / Hist
280.280 / 494.998 / -214.718
EMA20 / 60 / 120
53,952 / 48,162 / 39,845
ADX14 / ADX7
20.9 / 19.0
BBW
0.2487
ATR14_n
0.0724
CCI20
55.4
VolChg1d
223.8%
ValChg1d
255.5%
OBV
161,789,169
OBV_Chg3d
470,379
2025-12-02
종가 52,100.00
RSI14 / RSI2 / RSI7
47.7 / 19.1 / 43.3
StochRSI K / D
46.3 / 52.9
MACD / Sig / Hist
-36.684 / 548.678 / -585.362
EMA20 / 60 / 120
53,610 / 47,856 / 39,553
ADX14 / ADX7
21.0 / 16.2
BBW
0.3090
ATR14_n
0.0773
CCI20
-52.9
VolChg1d
-23.6%
ValChg1d
-24.0%
OBV
160,151,223
OBV_Chg3d
-576,344
2025-12-01
종가 52,400.00
RSI14 / RSI2 / RSI7
48.3 / 23.7 / 44.5
StochRSI K / D
51.6 / 59.5
MACD / Sig / Hist
78.560 / 695.018 / -616.458
EMA20 / 60 / 120
53,769 / 47,712 / 39,342
ADX14 / ADX7
22.3 / 18.8
BBW
0.3269
ATR14_n
0.0799
CCI20
-41.6
VolChg1d
11.9%
ValChg1d
8.2%
OBV
160,657,028
OBV_Chg3d
432,100
2025-11-28
종가 54,200.00
RSI14 / RSI2 / RSI7
51.6 / 86.4 / 52.2
StochRSI K / D
83.7 / 67.4
MACD / Sig / Hist
193.966 / 849.132 / -655.166
EMA20 / 60 / 120
53,914 / 47,553 / 39,123
ADX14 / ADX7
23.7 / 21.7
BBW
0.3481
ATR14_n
0.0781
CCI20
-22.2
VolChg1d
17.6%
ValChg1d
18.5%
OBV
161,318,790
OBV_Chg3d
1,673,676
2025-11-27
종가 53,800.00
RSI14 / RSI2 / RSI7
50.9 / 80.7 / 50.6
StochRSI K / D
76.9 / 51.1
MACD / Sig / Hist
155.172 / 1,012.924 / -857.752
EMA20 / 60 / 120
53,883 / 47,328 / 38,869
ADX14 / ADX7
24.7 / 21.9
BBW
0.3635
ATR14_n
0.0818
CCI20
-28.6
VolChg1d
-13.3%
ValChg1d
-13.0%
OBV
160,727,567
OBV_Chg3d
1,901,676
2025-11-26
종가 53,600.00
RSI14 / RSI2 / RSI7
50.6 / 78.4 / 49.8
StochRSI K / D
34.6 / 25.3
MACD / Sig / Hist
144.127 / 1,227.362 / -1,083.235
EMA20 / 60 / 120
53,892 / 47,108 / 38,618
ADX14 / ADX7
25.6 / 22.1
BBW
0.3689
ATR14_n
0.0853
CCI20
-46.8
VolChg1d
-29.2%
ValChg1d
-27.6%
OBV
160,224,928
OBV_Chg3d
2,810,541
2025-11-25
종가 52,400.00
RSI14 / RSI2 / RSI7
48.7 / 66.8 / 45.7
StochRSI K / D
23.8 / 16.0
MACD / Sig / Hist
148.297 / 1,498.170 / -1,349.874
EMA20 / 60 / 120
53,923 / 46,888 / 38,366
ADX14 / ADX7
27.1 / 23.9
BBW
0.3809
ATR14_n
0.0904
CCI20
-58.2
VolChg1d
-42.0%
ValChg1d
-39.3%
OBV
159,645,114
OBV_Chg3d
1,099,283
2025-11-24
종가 50,100.00
RSI14 / RSI2 / RSI7
44.8 / 31.8 / 37.2
StochRSI K / D
5.8 / 8.1
MACD / Sig / Hist
273.643 / 1,835.639 / -1,561.996
EMA20 / 60 / 120
54,083 / 46,701 / 38,131
ADX14 / ADX7
28.7 / 26.4
BBW
0.3723
ATR14_n
0.0967
CCI20
-102.6
VolChg1d
24.8%
ValChg1d
27.6%
OBV
158,825,891
OBV_Chg3d
-1,720,381
2025-11-21
종가 49,000.00
RSI14 / RSI2 / RSI7
42.9 / 8.7 / 33.0
StochRSI K / D
0.0 / 10.4
MACD / Sig / Hist
663.833 / 2,226.138 / -1,562.305
EMA20 / 60 / 120
54,503 / 46,586 / 37,929
ADX14 / ADX7
30.4 / 27.9
BBW
0.3518
ATR14_n
0.1039
CCI20
-117.6
VolChg1d
-43.4%
ValChg1d
-48.6%
OBV
157,414,387
OBV_Chg3d
-1,765,563
2025-11-20
종가 53,900.00
RSI14 / RSI2 / RSI7
50.0 / 35.3 / 44.6
StochRSI K / D
19.0 / 20.8
MACD / Sig / Hist
1,264.201 / 2,616.714 / -1,352.513
EMA20 / 60 / 120
55,082 / 46,504 / 37,743
ADX14 / ADX7
32.3 / 29.7
BBW
0.3216
ATR14_n
0.0940
CCI20
-47.4
VolChg1d
46.4%
ValChg1d
42.5%
OBV
158,545,831
OBV_Chg3d
-1,513,186
2025-11-19
종가 55,400.00
RSI14 / RSI2 / RSI7
52.5 / 66.1 / 49.1
StochRSI K / D
26.6 / 22.7
MACD / Sig / Hist
1,513.191 / 2,954.842 / -1,441.651
EMA20 / 60 / 120
55,206 / 46,254 / 37,472
ADX14 / ADX7
34.2 / 33.3
BBW
0.3136
ATR14_n
0.0890
CCI20
-51.6
VolChg1d
55.4%
ValChg1d
57.4%
OBV
160,546,272
OBV_Chg3d
2,247,834
2025-11-18
종가 54,700.00
RSI14 / RSI2 / RSI7
51.5 / 57.5 / 46.9
StochRSI K / D
23.4 / 18.7
MACD / Sig / Hist
1,656.256 / 3,315.255 / -1,658.999
EMA20 / 60 / 120
55,186 / 45,944 / 37,171
ADX14 / ADX7
36.7 / 38.3
BBW
0.3320
ATR14_n
0.0888
CCI20
-50.5
VolChg1d
-50.1%
ValChg1d
-51.1%
OBV
159,179,950
OBV_Chg3d
-275,214
2025-11-17
종가 55,900.00
RSI14 / RSI2 / RSI7
53.3 / 73.6 / 50.1
StochRSI K / D
25.0 / 14.0
MACD / Sig / Hist
1,886.040 / 3,730.005 / -1,843.965
EMA20 / 60 / 120
55,237 / 45,647 / 36,876
ADX14 / ADX7
39.1 / 41.4
BBW
0.3459
ATR14_n
0.0898
CCI20
-50.9
VolChg1d
52.2%
ValChg1d
70.5%
OBV
160,059,017
OBV_Chg3d
1,411,112
