예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
싸이닉솔루션
234030
KOSDAQ
10,060.00
기준일: 2026-01-23
+10 (+0.10%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
814,529
코드
234030
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 48.5 · 중립 (RSI2 8.4, RSI7 38.5)
추세 약함/조정 (ADX 26.6)
변동성 낮음 (~0%)
거래대금 양호 (약 81.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
48.5 / 8.4 / 38.5
RSI 48.5 · 중립 (RSI2 8.4, RSI7 38.5)
StochRSI (K/D)
0.4 / 13.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
363.86 / 432.04 / -68.17
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
10,371 / 9,765 / 9,383
단기·중기·장기 이동평균 구조
ADX14 / ADX7
26.6 / 34.9
추세 약함/조정 (ADX 26.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
8.17%
일 평균 변동폭 (가격 대비 비율)
CCI20
-6.9
±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.
42.9%
상승 비율
57.1%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 10,060.00 | 48.45 | 8.37 | 38.51 | 0.4 | 13.9 | 363.8627 | 432.0352 | -68.1726 | 10,370.67 | 9,765.27 | 9,383.16 | 26.6 | 34.9 | 0.4741 | 0.0817 | -6.9 | -48.0% | -48.0% | 329,149,265 | -2,846,652 |
| 2026-01-22 | 10,050.00 | 48.35 | 6.53 | 38.27 | 7.7 | 27.4 | 447.0847 | 449.0784 | -1.9937 | 10,403.37 | 9,755.28 | 9,371.79 | 28.1 | 39.1 | 0.4908 | 0.0849 | 4.1 | -25.2% | -27.5% | 328,334,736 | -6,074,571 |
| 2026-01-21 | 10,370.00 | 51.38 | 9.63 | 42.86 | 19.3 | 47.0 | 547.8213 | 449.5768 | 98.2445 | 10,440.57 | 9,745.29 | 9,360.39 | 29.7 | 44.0 | 0.5061 | 0.0830 | 27.3 | -13.2% | -19.1% | 329,901,050 | -386,448 |
| 2026-01-20 | 11,130.00 | 59.62 | 22.16 | 56.72 | 51.0 | 74.7 | 635.8478 | 425.0157 | 210.8320 | 10,448.00 | 9,724.12 | 9,343.42 | 30.9 | 51.2 | 0.5266 | 0.0773 | 79.9 | -41.5% | -45.8% | 331,995,917 | 7,841,476 |
| 2026-01-19 | 12,030.00 | 72.38 | 96.28 | 84.41 | 100.0 | 98.5 | 661.5710 | 372.3077 | 289.2633 | 10,376.21 | 9,676.46 | 9,313.40 | 30.9 | 54.8 | 0.5405 | 0.0710 | 131.3 | -32.8% | -31.2% | 334,409,307 | 8,234,951 |
| 2026-01-16 | 11,750.00 | 70.56 | 92.25 | 82.08 | 100.0 | 96.9 | 593.1440 | 299.9919 | 293.1522 | 10,202.12 | 9,596.68 | 9,267.74 | 29.3 | 53.0 | 0.5168 | 0.0721 | 134.8 | 203.6% | 214.3% | 330,287,498 | 6,313,456 |
| 2026-01-15 | 11,350.00 | 67.73 | 65.57 | 78.05 | 92.4 | 93.8 | 525.6879 | 226.7038 | 298.9841 | 10,039.19 | 9,523.68 | 9,226.02 | 27.8 | 51.4 | 0.4847 | 0.0727 | 112.2 | -8.2% | -8.7% | 324,154,441 | 3,233,912 |
| 2026-01-14 | 11,410.00 | 68.65 | 88.41 | 80.37 | 95.4 | 95.2 | 472.6702 | 151.9578 | 320.7124 | 9,901.21 | 9,461.77 | 9,190.32 | 27.1 | 52.2 | 0.4549 | 0.0724 | 144.6 | -27.9% | -27.6% | 326,174,356 | -1,731,240 |
| 2026-01-13 | 11,360.00 | 68.32 | 86.45 | 79.95 | 94.3 | 95.1 | 392.0160 | 71.7797 | 320.2363 | 9,742.39 | 9,395.73 | 9,153.02 | 25.5 | 49.6 | 0.4160 | 0.0744 | 173.6 | -56.3% | -56.2% | 323,974,042 | 14,658,695 |
| 2026-01-12 | 11,330.00 | 68.13 | 85.72 | 79.72 | 93.7 | 95.8 | 288.4609 | -8.2794 | 296.7402 | 9,572.11 | 9,329.15 | 9,115.92 | 23.8 | 46.6 | 0.3715 | 0.0745 | 221.0 | -62.4% | -62.9% | 320,920,529 | 17,611,892 |
| 2026-01-09 | 11,480.00 | 70.06 | 99.00 | 83.77 | 100.0 | 98.0 | 155.1456 | -82.4644 | 237.6100 | 9,387.07 | 9,261.32 | 9,078.71 | 21.8 | 42.2 | 0.3222 | 0.0712 | 222.1 | 209.5% | 260.3% | 327,905,596 | 46,137,502 |
| 2026-01-08 | 9,860.00 | 58.20 | 93.88 | 69.37 | 100.0 | 95.9 | -32.5426 | -141.8669 | 109.3243 | 9,166.76 | 9,186.11 | 9,038.36 | 19.8 | 37.5 | 0.2413 | 0.0736 | 95.4 | -72.1% | -71.5% | 309,315,347 | 28,004,745 |
| 2026-01-07 | 9,640.00 | 56.00 | 90.62 | 65.85 | 100.0 | 91.8 | -106.6822 | -169.1980 | 62.5158 | 9,093.79 | 9,163.27 | 9,024.55 | 19.1 | 35.1 | 0.2585 | 0.0737 | 101.8 | 4,608.4% | 4,893.3% | 303,308,637 | 21,310,447 |
| 2026-01-06 | 9,090.00 | 49.88 | 71.81 | 54.65 | 100.0 | 83.7 | -177.3595 | -184.8269 | 7.4675 | 9,036.30 | 9,147.11 | 9,014.20 | 18.3 | 32.3 | 0.2667 | 0.0672 | -35.7 | -33.5% | -31.4% | 281,768,094 | 252,979 |
| 2026-01-02 | 9,080.00 | 49.47 | 85.26 | 54.62 | 85.4 | 62.9 | -217.8123 | -181.1199 | -36.6925 | 9,053.87 | 9,160.54 | 9,016.34 | 18.8 | 37.2 | 0.3025 | 0.0675 | -35.8 | -29.8% | -27.9% | 281,998,190 | 520,283 |
2026-01-23
종가 10,060.00
RSI14 / RSI2 / RSI7
48.5 / 8.4 / 38.5
StochRSI K / D
0.4 / 13.9
MACD / Sig / Hist
363.863 / 432.035 / -68.173
EMA20 / 60 / 120
10,371 / 9,765 / 9,383
ADX14 / ADX7
26.6 / 34.9
BBW
0.4741
ATR14_n
0.0817
CCI20
-6.9
VolChg1d
-48.0%
ValChg1d
-48.0%
OBV
329,149,265
OBV_Chg3d
-2,846,652
2026-01-22
종가 10,050.00
RSI14 / RSI2 / RSI7
48.4 / 6.5 / 38.3
StochRSI K / D
7.7 / 27.4
MACD / Sig / Hist
447.085 / 449.078 / -1.994
EMA20 / 60 / 120
10,403 / 9,755 / 9,372
ADX14 / ADX7
28.1 / 39.1
BBW
0.4908
ATR14_n
0.0849
CCI20
4.1
VolChg1d
-25.2%
ValChg1d
-27.5%
OBV
328,334,736
OBV_Chg3d
-6,074,571
2026-01-21
종가 10,370.00
RSI14 / RSI2 / RSI7
51.4 / 9.6 / 42.9
StochRSI K / D
19.3 / 47.0
MACD / Sig / Hist
547.821 / 449.577 / 98.245
EMA20 / 60 / 120
10,441 / 9,745 / 9,360
ADX14 / ADX7
29.7 / 44.0
BBW
0.5061
ATR14_n
0.0830
CCI20
27.3
VolChg1d
-13.2%
ValChg1d
-19.1%
OBV
329,901,050
OBV_Chg3d
-386,448
2026-01-20
종가 11,130.00
RSI14 / RSI2 / RSI7
59.6 / 22.2 / 56.7
StochRSI K / D
51.0 / 74.7
MACD / Sig / Hist
635.848 / 425.016 / 210.832
EMA20 / 60 / 120
10,448 / 9,724 / 9,343
ADX14 / ADX7
30.9 / 51.2
BBW
0.5266
ATR14_n
0.0773
CCI20
79.9
VolChg1d
-41.5%
ValChg1d
-45.8%
OBV
331,995,917
OBV_Chg3d
7,841,476
2026-01-19
종가 12,030.00
RSI14 / RSI2 / RSI7
72.4 / 96.3 / 84.4
StochRSI K / D
100.0 / 98.5
MACD / Sig / Hist
661.571 / 372.308 / 289.263
EMA20 / 60 / 120
10,376 / 9,676 / 9,313
ADX14 / ADX7
30.9 / 54.8
BBW
0.5405
ATR14_n
0.0710
CCI20
131.3
VolChg1d
-32.8%
ValChg1d
-31.2%
OBV
334,409,307
OBV_Chg3d
8,234,951
2026-01-16
종가 11,750.00
RSI14 / RSI2 / RSI7
70.6 / 92.3 / 82.1
StochRSI K / D
100.0 / 96.9
MACD / Sig / Hist
593.144 / 299.992 / 293.152
EMA20 / 60 / 120
10,202 / 9,597 / 9,268
ADX14 / ADX7
29.3 / 53.0
BBW
0.5168
ATR14_n
0.0721
CCI20
134.8
VolChg1d
203.6%
ValChg1d
214.3%
OBV
330,287,498
OBV_Chg3d
6,313,456
2026-01-15
종가 11,350.00
RSI14 / RSI2 / RSI7
67.7 / 65.6 / 78.1
StochRSI K / D
92.4 / 93.8
MACD / Sig / Hist
525.688 / 226.704 / 298.984
EMA20 / 60 / 120
10,039 / 9,524 / 9,226
ADX14 / ADX7
27.8 / 51.4
BBW
0.4847
ATR14_n
0.0727
CCI20
112.2
VolChg1d
-8.2%
ValChg1d
-8.7%
OBV
324,154,441
OBV_Chg3d
3,233,912
2026-01-14
종가 11,410.00
RSI14 / RSI2 / RSI7
68.7 / 88.4 / 80.4
StochRSI K / D
95.4 / 95.2
MACD / Sig / Hist
472.670 / 151.958 / 320.712
EMA20 / 60 / 120
9,901 / 9,462 / 9,190
ADX14 / ADX7
27.1 / 52.2
BBW
0.4549
ATR14_n
0.0724
CCI20
144.6
VolChg1d
-27.9%
ValChg1d
-27.6%
OBV
326,174,356
OBV_Chg3d
-1,731,240
2026-01-13
종가 11,360.00
RSI14 / RSI2 / RSI7
68.3 / 86.5 / 80.0
StochRSI K / D
94.3 / 95.1
MACD / Sig / Hist
392.016 / 71.780 / 320.236
EMA20 / 60 / 120
9,742 / 9,396 / 9,153
ADX14 / ADX7
25.5 / 49.6
BBW
0.4160
ATR14_n
0.0744
CCI20
173.6
VolChg1d
-56.3%
ValChg1d
-56.2%
OBV
323,974,042
OBV_Chg3d
14,658,695
2026-01-12
종가 11,330.00
RSI14 / RSI2 / RSI7
68.1 / 85.7 / 79.7
StochRSI K / D
93.7 / 95.8
MACD / Sig / Hist
288.461 / -8.279 / 296.740
EMA20 / 60 / 120
9,572 / 9,329 / 9,116
ADX14 / ADX7
23.8 / 46.6
BBW
0.3715
ATR14_n
0.0745
CCI20
221.0
VolChg1d
-62.4%
ValChg1d
-62.9%
OBV
320,920,529
OBV_Chg3d
17,611,892
2026-01-09
종가 11,480.00
RSI14 / RSI2 / RSI7
70.1 / 99.0 / 83.8
StochRSI K / D
100.0 / 98.0
MACD / Sig / Hist
155.146 / -82.464 / 237.610
EMA20 / 60 / 120
9,387 / 9,261 / 9,079
ADX14 / ADX7
21.8 / 42.2
BBW
0.3222
ATR14_n
0.0712
CCI20
222.1
VolChg1d
209.5%
ValChg1d
260.3%
OBV
327,905,596
OBV_Chg3d
46,137,502
2026-01-08
종가 9,860.00
RSI14 / RSI2 / RSI7
58.2 / 93.9 / 69.4
StochRSI K / D
100.0 / 95.9
MACD / Sig / Hist
-32.543 / -141.867 / 109.324
EMA20 / 60 / 120
9,167 / 9,186 / 9,038
ADX14 / ADX7
19.8 / 37.5
BBW
0.2413
ATR14_n
0.0736
CCI20
95.4
VolChg1d
-72.1%
ValChg1d
-71.5%
OBV
309,315,347
OBV_Chg3d
28,004,745
2026-01-07
종가 9,640.00
RSI14 / RSI2 / RSI7
56.0 / 90.6 / 65.9
StochRSI K / D
100.0 / 91.8
MACD / Sig / Hist
-106.682 / -169.198 / 62.516
EMA20 / 60 / 120
9,094 / 9,163 / 9,025
ADX14 / ADX7
19.1 / 35.1
BBW
0.2585
ATR14_n
0.0737
CCI20
101.8
VolChg1d
4,608.4%
ValChg1d
4,893.3%
OBV
303,308,637
OBV_Chg3d
21,310,447
2026-01-06
종가 9,090.00
RSI14 / RSI2 / RSI7
49.9 / 71.8 / 54.7
StochRSI K / D
100.0 / 83.7
MACD / Sig / Hist
-177.360 / -184.827 / 7.468
EMA20 / 60 / 120
9,036 / 9,147 / 9,014
ADX14 / ADX7
18.3 / 32.3
BBW
0.2667
ATR14_n
0.0672
CCI20
-35.7
VolChg1d
-33.5%
ValChg1d
-31.4%
OBV
281,768,094
OBV_Chg3d
252,979
2026-01-02
종가 9,080.00
RSI14 / RSI2 / RSI7
49.5 / 85.3 / 54.6
StochRSI K / D
85.4 / 62.9
MACD / Sig / Hist
-217.812 / -181.120 / -36.693
EMA20 / 60 / 120
9,054 / 9,161 / 9,016
ADX14 / ADX7
18.8 / 37.2
BBW
0.3025
ATR14_n
0.0675
CCI20
-35.8
VolChg1d
-29.8%
ValChg1d
-27.9%
OBV
281,998,190
OBV_Chg3d
520,283
