예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
신흥에스이씨
243840
KOSDAQ
5,610.00
기준일: 2025-12-05
+20 (+0.36%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
281,182
코드
243840
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 56 · 모멘텀 양호 (RSI2 56.9, RSI7 60.6)
추세 강함 (ADX 29.6)
변동성 낮음 (~0%)
거래대금 보통 (약 15.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
56.0 / 56.9 / 60.6
RSI 56 · 모멘텀 양호 (RSI2 56.9, RSI7 60.6)
StochRSI (K/D)
89.5 / 90.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
77.01 / 43.04 / 33.97
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,432 / 5,202 / 4,890
단기·중기·장기 이동평균 구조
ADX14 / ADX7
29.6 / 33.5
추세 강함 (ADX 29.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.15%
일 평균 변동폭 (가격 대비 비율)
CCI20
107.8
±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.
50%
상승 비율
50%
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 | 5,610.00 | 55.95 | 56.90 | 60.55 | 89.5 | 90.9 | 77.0093 | 43.0373 | 33.9720 | 5,431.73 | 5,201.76 | 4,890.40 | 29.6 | 33.5 | 0.1525 | 0.0515 | 107.8 | 25.8% | 26.3% | 36,739,268 | 276,211 |
| 2025-12-04 | 5,590.00 | 55.49 | 45.91 | 59.49 | 86.8 | 92.3 | 69.9327 | 34.5443 | 35.3883 | 5,412.96 | 5,187.92 | 4,878.31 | 29.2 | 31.4 | 0.1530 | 0.0520 | 107.4 | 2.3% | 0.8% | 36,458,086 | -215,226 |
| 2025-12-03 | 5,670.00 | 57.75 | 93.70 | 65.54 | 100.0 | 97.7 | 61.9112 | 25.6850 | 36.2262 | 5,394.33 | 5,180.00 | 5,043.44 | 29.0 | 30.0 | 0.1498 | 0.0526 | 111.4 | 3.9% | 5.6% | 56,181,871 | 596,272 |
| 2025-12-02 | 5,580.00 | 55.87 | 84.81 | 61.79 | 98.3 | 95.4 | 42.6367 | 16.6284 | 26.0082 | 5,365.31 | 5,163.39 | 5,032.91 | 28.8 | 28.5 | 0.1427 | 0.0543 | 94.4 | -64.2% | -64.3% | 55,963,348 | 627,465 |
| 2025-12-01 | 5,590.00 | 56.13 | 92.03 | 62.44 | 100.0 | 92.5 | 26.5789 | 10.1264 | 16.4525 | 5,342.71 | 5,149.27 | 5,023.71 | 28.8 | 27.4 | 0.1529 | 0.0557 | 98.3 | 135.5% | 140.6% | 56,173,603 | 672,347 |
| 2025-11-28 | 5,470.00 | 53.76 | 83.71 | 57.92 | 97.5 | 85.1 | 4.6786 | 6.0132 | -1.3347 | 5,316.68 | 5,134.33 | 5,014.19 | 28.3 | 23.9 | 0.1477 | 0.0581 | 46.8 | 51.0% | 54.1% | 55,585,599 | 383,154 |
| 2025-11-27 | 5,360.00 | 51.52 | 68.74 | 53.52 | 80.9 | 72.7 | -11.1241 | 6.3469 | -17.4710 | 5,300.54 | 5,122.95 | 5,006.53 | 28.2 | 21.7 | 0.1475 | 0.0614 | 10.5 | -44.7% | -45.1% | 55,335,883 | 276,521 |
| 2025-11-26 | 5,400.00 | 52.38 | 82.52 | 55.32 | 87.2 | 64.5 | -19.9323 | 10.7147 | -30.6470 | 5,294.29 | 5,114.92 | 5,000.59 | 28.3 | 19.9 | 0.1538 | 0.0635 | -22.3 | 108.8% | 119.4% | 55,501,256 | 189,431 |
| 2025-11-25 | 5,140.00 | 47.08 | 49.79 | 45.00 | 47.9 | 41.8 | -34.9575 | 18.3764 | -53.3339 | 5,283.16 | 5,105.25 | 4,993.88 | 28.6 | 18.6 | 0.1944 | 0.0678 | -93.7 | -43.3% | -42.5% | 55,202,445 | -507,102 |
| 2025-11-24 | 5,070.00 | 45.56 | 32.85 | 41.90 | 36.7 | 35.7 | -27.1539 | 31.7099 | -58.8638 | 5,298.23 | 5,104.08 | 4,991.42 | 29.4 | 19.8 | 0.2171 | 0.0711 | -99.4 | -36.5% | -37.8% | 55,059,362 | 375,068 |
| 2025-11-21 | 5,170.00 | 47.36 | 43.28 | 45.00 | 35.4 | 34.7 | -9.6715 | 46.4258 | -56.0974 | 5,322.25 | 5,105.23 | 4,990.10 | 30.2 | 20.9 | 0.2082 | 0.0712 | -79.1 | -61.2% | -63.2% | 55,311,825 | 324,068 |
| 2025-11-20 | 5,450.00 | 52.77 | 77.86 | 54.73 | 63.8 | 33.9 | 2.6013 | 60.4502 | -57.8489 | 5,338.28 | 5,103.04 | 4,987.08 | 30.8 | 20.8 | 0.2045 | 0.0681 | -47.3 | 237.9% | 275.0% | 55,709,547 | 406,692 |
| 2025-11-19 | 4,910.00 | 40.62 | 3.51 | 29.56 | 0.0 | 4.1 | -10.2811 | 74.9124 | -85.1935 | 5,326.52 | 5,091.27 | 4,979.30 | 31.4 | 20.8 | 0.2067 | 0.0722 | -175.0 | -3.7% | -6.6% | 54,684,294 | -945,284 |
| 2025-11-18 | 5,060.00 | 43.51 | 6.57 | 34.07 | 0.0 | 8.1 | 28.4076 | 96.2108 | -67.8032 | 5,370.36 | 5,097.42 | 4,980.46 | 33.1 | 22.8 | 0.1855 | 0.0719 | -136.2 | -3.6% | -7.4% | 54,987,757 | -1,535,220 |
| 2025-11-17 | 5,270.00 | 47.94 | 16.95 | 41.71 | 8.8 | 16.3 | 62.1026 | 113.1616 | -51.0590 | 5,403.03 | 5,098.69 | 4,979.13 | 34.4 | 26.2 | 0.1742 | 0.0695 | -75.3 | -63.4% | -64.5% | 55,302,855 | -966,322 |
2025-12-05
종가 5,610.00
RSI14 / RSI2 / RSI7
56.0 / 56.9 / 60.6
StochRSI K / D
89.5 / 90.9
MACD / Sig / Hist
77.009 / 43.037 / 33.972
EMA20 / 60 / 120
5,432 / 5,202 / 4,890
ADX14 / ADX7
29.6 / 33.5
BBW
0.1525
ATR14_n
0.0515
CCI20
107.8
VolChg1d
25.8%
ValChg1d
26.3%
OBV
36,739,268
OBV_Chg3d
276,211
2025-12-04
종가 5,590.00
RSI14 / RSI2 / RSI7
55.5 / 45.9 / 59.5
StochRSI K / D
86.8 / 92.3
MACD / Sig / Hist
69.933 / 34.544 / 35.388
EMA20 / 60 / 120
5,413 / 5,188 / 4,878
ADX14 / ADX7
29.2 / 31.4
BBW
0.1530
ATR14_n
0.0520
CCI20
107.4
VolChg1d
2.3%
ValChg1d
0.8%
OBV
36,458,086
OBV_Chg3d
-215,226
2025-12-03
종가 5,670.00
RSI14 / RSI2 / RSI7
57.8 / 93.7 / 65.5
StochRSI K / D
100.0 / 97.7
MACD / Sig / Hist
61.911 / 25.685 / 36.226
EMA20 / 60 / 120
5,394 / 5,180 / 5,043
ADX14 / ADX7
29.0 / 30.0
BBW
0.1498
ATR14_n
0.0526
CCI20
111.4
VolChg1d
3.9%
ValChg1d
5.6%
OBV
56,181,871
OBV_Chg3d
596,272
2025-12-02
종가 5,580.00
RSI14 / RSI2 / RSI7
55.9 / 84.8 / 61.8
StochRSI K / D
98.3 / 95.4
MACD / Sig / Hist
42.637 / 16.628 / 26.008
EMA20 / 60 / 120
5,365 / 5,163 / 5,033
ADX14 / ADX7
28.8 / 28.5
BBW
0.1427
ATR14_n
0.0543
CCI20
94.4
VolChg1d
-64.2%
ValChg1d
-64.3%
OBV
55,963,348
OBV_Chg3d
627,465
2025-12-01
종가 5,590.00
RSI14 / RSI2 / RSI7
56.1 / 92.0 / 62.4
StochRSI K / D
100.0 / 92.5
MACD / Sig / Hist
26.579 / 10.126 / 16.453
EMA20 / 60 / 120
5,343 / 5,149 / 5,024
ADX14 / ADX7
28.8 / 27.4
BBW
0.1529
ATR14_n
0.0557
CCI20
98.3
VolChg1d
135.5%
ValChg1d
140.6%
OBV
56,173,603
OBV_Chg3d
672,347
2025-11-28
종가 5,470.00
RSI14 / RSI2 / RSI7
53.8 / 83.7 / 57.9
StochRSI K / D
97.5 / 85.1
MACD / Sig / Hist
4.679 / 6.013 / -1.335
EMA20 / 60 / 120
5,317 / 5,134 / 5,014
ADX14 / ADX7
28.3 / 23.9
BBW
0.1477
ATR14_n
0.0581
CCI20
46.8
VolChg1d
51.0%
ValChg1d
54.1%
OBV
55,585,599
OBV_Chg3d
383,154
2025-11-27
종가 5,360.00
RSI14 / RSI2 / RSI7
51.5 / 68.7 / 53.5
StochRSI K / D
80.9 / 72.7
MACD / Sig / Hist
-11.124 / 6.347 / -17.471
EMA20 / 60 / 120
5,301 / 5,123 / 5,007
ADX14 / ADX7
28.2 / 21.7
BBW
0.1475
ATR14_n
0.0614
CCI20
10.5
VolChg1d
-44.7%
ValChg1d
-45.1%
OBV
55,335,883
OBV_Chg3d
276,521
2025-11-26
종가 5,400.00
RSI14 / RSI2 / RSI7
52.4 / 82.5 / 55.3
StochRSI K / D
87.2 / 64.5
MACD / Sig / Hist
-19.932 / 10.715 / -30.647
EMA20 / 60 / 120
5,294 / 5,115 / 5,001
ADX14 / ADX7
28.3 / 19.9
BBW
0.1538
ATR14_n
0.0635
CCI20
-22.3
VolChg1d
108.8%
ValChg1d
119.4%
OBV
55,501,256
OBV_Chg3d
189,431
2025-11-25
종가 5,140.00
RSI14 / RSI2 / RSI7
47.1 / 49.8 / 45.0
StochRSI K / D
47.9 / 41.8
MACD / Sig / Hist
-34.958 / 18.376 / -53.334
EMA20 / 60 / 120
5,283 / 5,105 / 4,994
ADX14 / ADX7
28.6 / 18.6
BBW
0.1944
ATR14_n
0.0678
CCI20
-93.7
VolChg1d
-43.3%
ValChg1d
-42.5%
OBV
55,202,445
OBV_Chg3d
-507,102
2025-11-24
종가 5,070.00
RSI14 / RSI2 / RSI7
45.6 / 32.9 / 41.9
StochRSI K / D
36.7 / 35.7
MACD / Sig / Hist
-27.154 / 31.710 / -58.864
EMA20 / 60 / 120
5,298 / 5,104 / 4,991
ADX14 / ADX7
29.4 / 19.8
BBW
0.2171
ATR14_n
0.0711
CCI20
-99.4
VolChg1d
-36.5%
ValChg1d
-37.8%
OBV
55,059,362
OBV_Chg3d
375,068
2025-11-21
종가 5,170.00
RSI14 / RSI2 / RSI7
47.4 / 43.3 / 45.0
StochRSI K / D
35.4 / 34.7
MACD / Sig / Hist
-9.672 / 46.426 / -56.097
EMA20 / 60 / 120
5,322 / 5,105 / 4,990
ADX14 / ADX7
30.2 / 20.9
BBW
0.2082
ATR14_n
0.0712
CCI20
-79.1
VolChg1d
-61.2%
ValChg1d
-63.2%
OBV
55,311,825
OBV_Chg3d
324,068
2025-11-20
종가 5,450.00
RSI14 / RSI2 / RSI7
52.8 / 77.9 / 54.7
StochRSI K / D
63.8 / 33.9
MACD / Sig / Hist
2.601 / 60.450 / -57.849
EMA20 / 60 / 120
5,338 / 5,103 / 4,987
ADX14 / ADX7
30.8 / 20.8
BBW
0.2045
ATR14_n
0.0681
CCI20
-47.3
VolChg1d
237.9%
ValChg1d
275.0%
OBV
55,709,547
OBV_Chg3d
406,692
2025-11-19
종가 4,910.00
RSI14 / RSI2 / RSI7
40.6 / 3.5 / 29.6
StochRSI K / D
0.0 / 4.1
MACD / Sig / Hist
-10.281 / 74.912 / -85.194
EMA20 / 60 / 120
5,327 / 5,091 / 4,979
ADX14 / ADX7
31.4 / 20.8
BBW
0.2067
ATR14_n
0.0722
CCI20
-175.0
VolChg1d
-3.7%
ValChg1d
-6.6%
OBV
54,684,294
OBV_Chg3d
-945,284
2025-11-18
종가 5,060.00
RSI14 / RSI2 / RSI7
43.5 / 6.6 / 34.1
StochRSI K / D
0.0 / 8.1
MACD / Sig / Hist
28.408 / 96.211 / -67.803
EMA20 / 60 / 120
5,370 / 5,097 / 4,980
ADX14 / ADX7
33.1 / 22.8
BBW
0.1855
ATR14_n
0.0719
CCI20
-136.2
VolChg1d
-3.6%
ValChg1d
-7.4%
OBV
54,987,757
OBV_Chg3d
-1,535,220
2025-11-17
종가 5,270.00
RSI14 / RSI2 / RSI7
47.9 / 17.0 / 41.7
StochRSI K / D
8.8 / 16.3
MACD / Sig / Hist
62.103 / 113.162 / -51.059
EMA20 / 60 / 120
5,403 / 5,099 / 4,979
ADX14 / ADX7
34.4 / 26.2
BBW
0.1742
ATR14_n
0.0695
CCI20
-75.3
VolChg1d
-63.4%
ValChg1d
-64.5%
OBV
55,302,855
OBV_Chg3d
-966,322
