심텍 (222800) - 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.

심텍

222800

KOSDAQ

50,400.00

기준일: 2026-01-23

+1750 (+3.60%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

489,846

코드

222800

사이트

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

RSI 51.7 · 중립 (RSI2 77.1, RSI7 56.7) 상승 추세 (ADX 10.5) 변동성 낮음 (~0%) 거래대금 상위 (약 246.9억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

51.7 / 77.1 / 56.7

RSI 51.7 · 중립 (RSI2 77.1, RSI7 56.7)

StochRSI (K/D)

85.1 / 76.0

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

-487.86 / -866.92 / 379.06

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

49,352 / 49,288 / 44,575

단기·중기·장기 이동평균 구조

ADX14 / ADX7

10.5 / 17.3

상승 추세 (ADX 10.5)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

5.74%

일 평균 변동폭 (가격 대비 비율)

CCI20

33.8

±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.

28.6%

상승 비율

71.4%

하락 비율

유사 패턴 발생 수: 14회 · 평균 다음날 수익률: -1.03%

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	50,400.00	51.70	77.13	56.73	85.1	76.0	-487.8605	-866.9179	379.0574	49,352.45	49,287.93	44,575.23	10.5	17.3	0.2228	0.0574	33.8	-42.1%	-40.1%	21,561,861	-26,294
2026-01-22	48,650.00	47.71	46.28	48.44	66.2	66.9	-654.7783	-961.6822	306.9040	49,242.18	49,250.23	44,477.34	11.1	19.6	0.2219	0.0601	-6.0	-37.9%	-36.5%	21,072,015	-1,151,714
2026-01-21	47,600.00	45.19	9.76	42.80	54.3	67.5	-680.1201	-1,038.4082	358.2881	49,304.52	49,270.58	44,407.21	11.7	21.5	0.2268	0.0633	-50.2	114.4%	107.2%	20,225,482	-2,464,298
2026-01-20	49,250.00	48.61	20.96	50.20	70.5	80.7	-595.6853	-1,128.0119	532.3266	49,483.94	49,334.33	44,418.93	12.1	22.4	0.2331	0.0601	8.6	36.4%	31.2%	21,391,647	-1,923,329
2026-01-19	51,200.00	53.02	64.99	60.84	91.4	91.0	-647.2463	-1,261.1237	613.8774	49,508.57	49,344.47	44,406.52	12.5	24.6	0.2374	0.0582	56.8	-43.3%	-43.7%	21,630,060	462,849
2026-01-16	51,600.00	53.95	82.84	63.20	95.8	90.6	-902.1806	-1,414.6179	512.4373	49,330.52	49,287.68	44,350.31	12.3	24.5	0.2404	0.0587	84.6	-53.1%	-53.4%	21,688,383	434,507
2026-01-15	52,000.00	54.84	96.03	65.37	100.0	85.4	-1,255.1540	-1,542.7272	287.5731	49,091.63	49,209.29	44,228.47	11.6	21.6	0.2367	0.0594	46.9	254.1%	283.6%	22,510,087	2,100,471
2026-01-14	48,000.00	46.62	80.53	50.92	81.7	70.8	-1,728.1471	-1,614.6205	-113.5266	48,785.48	49,114.69	44,097.85	11.0	18.9	0.2317	0.0604	-30.4	-41.4%	-41.6%	20,759,483	2,049,893
2026-01-13	48,150.00	46.92	86.88	51.61	83.5	59.8	-1,899.4182	-1,586.1940	-313.2243	48,868.17	49,142.39	43,939.65	11.6	20.0	0.2416	0.0621	-47.9	-50.3%	-48.9%	21,683,428	3,002,201
2026-01-12	46,800.00	43.93	79.66	45.95	64.6	36.1	-2,105.7305	-1,507.9278	-597.8027	48,943.76	49,185.29	43,954.98	12.2	21.6	0.2542	0.0647	-109.8	271.3%	303.1%	20,587,288	1,328,147
2026-01-09	43,100.00	34.56	17.14	25.43	5.3	7.6	-2,200.9230	-1,358.4454	-842.4776	49,169.42	49,258.38	43,833.39	12.9	25.2	0.2638	0.0678	-212.9	-44.8%	-44.4%	19,436,489	-2,852,655
2026-01-08	42,800.00	33.72	5.34	23.40	0.0	10.0	-1,913.7081	-1,147.8260	-765.8821	49,808.31	49,467.13	43,845.71	11.9	21.7	0.2375	0.0716	-245.4	-66.6%	-67.1%	18,978,574	-4,670,457
2026-01-07	43,550.00	34.75	6.50	24.85	0.0	19.9	-1,488.7362	-956.3555	-532.3807	50,546.02	49,693.14	43,863.29	10.9	17.9	0.2134	0.0730	-211.0	82.4%	65.0%	19,808,368	-3,153,298
2026-01-06	48,150.00	42.06	19.33	36.76	6.1	39.9	-1,001.0680	-823.3210	-177.7471	51,282.45	49,915.03	43,993.87	9.8	13.3	0.1912	0.0603	-107.5	97.8%	84.3%	21,605,594	-120,686
2026-01-02	50,800.00	47.32	68.14	48.66	67.1	47.4	-966.3873	-765.4621	-200.9252	51,602.94	49,906.32	43,703.59	10.0	11.4	0.1987	0.0555	-70.4	15.5%	18.8%	23,623,597	408,552

2026-01-23 종가 50,400.00

RSI14 / RSI2 / RSI7

51.7 / 77.1 / 56.7

StochRSI K / D

85.1 / 76.0

MACD / Sig / Hist

-487.861 / -866.918 / 379.057

EMA20 / 60 / 120

49,352 / 49,288 / 44,575

ADX14 / ADX7

10.5 / 17.3

BBW

0.2228

ATR14_n

0.0574

CCI20

33.8

VolChg1d

-42.1%

ValChg1d

-40.1%

OBV

21,561,861

OBV_Chg3d

-26,294

2026-01-22 종가 48,650.00

RSI14 / RSI2 / RSI7

47.7 / 46.3 / 48.4

StochRSI K / D

66.2 / 66.9

MACD / Sig / Hist

-654.778 / -961.682 / 306.904

EMA20 / 60 / 120

49,242 / 49,250 / 44,477

ADX14 / ADX7

11.1 / 19.6

BBW

0.2219

ATR14_n

0.0601

CCI20

-6.0

VolChg1d

-37.9%

ValChg1d

-36.5%

OBV

21,072,015

OBV_Chg3d

-1,151,714

2026-01-21 종가 47,600.00

RSI14 / RSI2 / RSI7

45.2 / 9.8 / 42.8

StochRSI K / D

54.3 / 67.5

MACD / Sig / Hist

-680.120 / -1,038.408 / 358.288

EMA20 / 60 / 120

49,305 / 49,271 / 44,407

ADX14 / ADX7

11.7 / 21.5

BBW

0.2268

ATR14_n

0.0633

CCI20

-50.2

VolChg1d

114.4%

ValChg1d

107.2%

OBV

20,225,482

OBV_Chg3d

-2,464,298

2026-01-20 종가 49,250.00

RSI14 / RSI2 / RSI7

48.6 / 21.0 / 50.2

StochRSI K / D

70.5 / 80.7

MACD / Sig / Hist

-595.685 / -1,128.012 / 532.327

EMA20 / 60 / 120

49,484 / 49,334 / 44,419

ADX14 / ADX7

12.1 / 22.4

BBW

0.2331

ATR14_n

0.0601

CCI20

8.6

VolChg1d

36.4%

ValChg1d

31.2%

OBV

21,391,647

OBV_Chg3d

-1,923,329

2026-01-19 종가 51,200.00

RSI14 / RSI2 / RSI7

53.0 / 65.0 / 60.8

StochRSI K / D

91.4 / 91.0

MACD / Sig / Hist

-647.246 / -1,261.124 / 613.877

EMA20 / 60 / 120

49,509 / 49,344 / 44,407

ADX14 / ADX7

12.5 / 24.6

BBW

0.2374

ATR14_n

0.0582

CCI20

56.8

VolChg1d

-43.3%

ValChg1d

-43.7%

OBV

21,630,060

OBV_Chg3d

462,849

2026-01-16 종가 51,600.00

RSI14 / RSI2 / RSI7

54.0 / 82.8 / 63.2

StochRSI K / D

95.8 / 90.6

MACD / Sig / Hist

-902.181 / -1,414.618 / 512.437

EMA20 / 60 / 120

49,331 / 49,288 / 44,350

ADX14 / ADX7

12.3 / 24.5

BBW

0.2404

ATR14_n

0.0587

CCI20

84.6

VolChg1d

-53.1%

ValChg1d

-53.4%

OBV

21,688,383

OBV_Chg3d

434,507

2026-01-15 종가 52,000.00

RSI14 / RSI2 / RSI7

54.8 / 96.0 / 65.4

StochRSI K / D

100.0 / 85.4

MACD / Sig / Hist

-1,255.154 / -1,542.727 / 287.573

EMA20 / 60 / 120

49,092 / 49,209 / 44,228

ADX14 / ADX7

11.6 / 21.6

BBW

0.2367

ATR14_n

0.0594

CCI20

46.9

VolChg1d

254.1%

ValChg1d

283.6%

OBV

22,510,087

OBV_Chg3d

2,100,471

2026-01-14 종가 48,000.00

RSI14 / RSI2 / RSI7

46.6 / 80.5 / 50.9

StochRSI K / D

81.7 / 70.8

MACD / Sig / Hist

-1,728.147 / -1,614.621 / -113.527

EMA20 / 60 / 120

48,785 / 49,115 / 44,098

ADX14 / ADX7

11.0 / 18.9

BBW

0.2317

ATR14_n

0.0604

CCI20

-30.4

VolChg1d

-41.4%

ValChg1d

-41.6%

OBV

20,759,483

OBV_Chg3d

2,049,893

2026-01-13 종가 48,150.00

RSI14 / RSI2 / RSI7

46.9 / 86.9 / 51.6

StochRSI K / D

83.5 / 59.8

MACD / Sig / Hist

-1,899.418 / -1,586.194 / -313.224

EMA20 / 60 / 120

48,868 / 49,142 / 43,940

ADX14 / ADX7

11.6 / 20.0

BBW

0.2416

ATR14_n

0.0621

CCI20

-47.9

VolChg1d

-50.3%

ValChg1d

-48.9%

OBV

21,683,428

OBV_Chg3d

3,002,201

2026-01-12 종가 46,800.00

RSI14 / RSI2 / RSI7

43.9 / 79.7 / 46.0

StochRSI K / D

64.6 / 36.1

MACD / Sig / Hist

-2,105.731 / -1,507.928 / -597.803

EMA20 / 60 / 120

48,944 / 49,185 / 43,955

ADX14 / ADX7

12.2 / 21.6

BBW

0.2542

ATR14_n

0.0647

CCI20

-109.8

VolChg1d

271.3%

ValChg1d

303.1%

OBV

20,587,288

OBV_Chg3d

1,328,147

2026-01-09 종가 43,100.00

RSI14 / RSI2 / RSI7

34.6 / 17.1 / 25.4

StochRSI K / D

5.3 / 7.6

MACD / Sig / Hist

-2,200.923 / -1,358.445 / -842.478

EMA20 / 60 / 120

49,169 / 49,258 / 43,833

ADX14 / ADX7

12.9 / 25.2

BBW

0.2638

ATR14_n

0.0678

CCI20

-212.9

VolChg1d

-44.8%

ValChg1d

-44.4%

OBV

19,436,489

OBV_Chg3d

-2,852,655

2026-01-08 종가 42,800.00

RSI14 / RSI2 / RSI7

33.7 / 5.3 / 23.4

StochRSI K / D

0.0 / 10.0

MACD / Sig / Hist

-1,913.708 / -1,147.826 / -765.882

EMA20 / 60 / 120

49,808 / 49,467 / 43,846

ADX14 / ADX7

11.9 / 21.7

BBW

0.2375

ATR14_n

0.0716

CCI20

-245.4

VolChg1d

-66.6%

ValChg1d

-67.1%

OBV

18,978,574

OBV_Chg3d

-4,670,457

2026-01-07 종가 43,550.00

RSI14 / RSI2 / RSI7

34.8 / 6.5 / 24.9

StochRSI K / D

0.0 / 19.9

MACD / Sig / Hist

-1,488.736 / -956.356 / -532.381

EMA20 / 60 / 120

50,546 / 49,693 / 43,863

ADX14 / ADX7

10.9 / 17.9

BBW

0.2134

ATR14_n

0.0730

CCI20

-211.0

VolChg1d

82.4%

ValChg1d

65.0%

OBV

19,808,368

OBV_Chg3d

-3,153,298

2026-01-06 종가 48,150.00

RSI14 / RSI2 / RSI7

42.1 / 19.3 / 36.8

StochRSI K / D

6.1 / 39.9

MACD / Sig / Hist

-1,001.068 / -823.321 / -177.747

EMA20 / 60 / 120

51,282 / 49,915 / 43,994

ADX14 / ADX7

9.8 / 13.3

BBW

0.1912

ATR14_n

0.0603

CCI20

-107.5

VolChg1d

97.8%

ValChg1d

84.3%

OBV

21,605,594

OBV_Chg3d

-120,686

2026-01-02 종가 50,800.00

RSI14 / RSI2 / RSI7

47.3 / 68.1 / 48.7

StochRSI K / D

67.1 / 47.4

MACD / Sig / Hist

-966.387 / -765.462 / -200.925

EMA20 / 60 / 120

51,603 / 49,906 / 43,704

ADX14 / ADX7

10.0 / 11.4

BBW

0.1987

ATR14_n

0.0555

CCI20

-70.4

VolChg1d

15.5%

ValChg1d

18.8%

OBV

23,623,597

OBV_Chg3d

408,552

심텍 (222800) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색