예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
엠플러스
259630
KOSDAQ
14,440.00
기준일: 2025-12-05
+210 (+1.48%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
55,169
코드
259630
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 46.2 · 중립 (RSI2 42.8, RSI7 44)
추세 약함/조정 (ADX 16.2)
변동성 낮음 (~0%)
거래대금 보통 (약 8.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
46.2 / 42.8 / 44.0
RSI 46.2 · 중립 (RSI2 42.8, RSI7 44)
StochRSI (K/D)
55.0 / 56.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-165.97 / -127.36 / -38.61
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
14,836 / 14,264 / 12,771
단기·중기·장기 이동평균 구조
ADX14 / ADX7
16.2 / 21.2
추세 약함/조정 (ADX 16.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.72%
일 평균 변동폭 (가격 대비 비율)
CCI20
-62.6
±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.
80%
상승 비율
20%
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 | 14,440.00 | 46.15 | 42.80 | 44.02 | 55.0 | 56.2 | -165.9654 | -127.3574 | -38.6080 | 14,836.11 | 14,263.81 | 12,770.63 | 16.2 | 21.2 | 0.1587 | 0.0572 | -62.6 | -70.8% | -70.4% | 5,260,266 | -92,418 |
| 2025-12-04 | 14,230.00 | 44.21 | 15.15 | 39.44 | 43.6 | 57.3 | -152.1949 | -117.7054 | -34.4895 | 14,877.81 | 14,257.84 | 12,742.57 | 16.6 | 21.3 | 0.1603 | 0.0610 | -56.0 | 357.3% | 339.4% | 5,205,097 | -214,202 |
| 2025-12-03 | 14,810.00 | 48.71 | 45.59 | 48.92 | 70.1 | 70.9 | -111.0104 | -109.0641 | -1.9463 | 14,946.00 | 14,255.25 | 12,721.48 | 17.1 | 21.4 | 0.1567 | 0.0576 | -7.6 | -38.0% | -37.2% | 41,842,237 | -119,848 |
| 2025-12-02 | 14,620.00 | 47.07 | 18.90 | 45.22 | 60.5 | 71.8 | -115.8990 | -108.5775 | -7.3215 | 14,960.31 | 14,236.45 | 12,686.38 | 18.4 | 24.5 | 0.1577 | 0.0608 | -16.2 | -29.5% | -31.4% | 41,800,932 | -250,296 |
| 2025-12-01 | 15,020.00 | 50.21 | 39.08 | 52.02 | 79.0 | 83.1 | -101.1074 | -106.7472 | 5.6398 | 14,996.14 | 14,223.44 | 12,653.88 | 19.8 | 28.0 | 0.1737 | 0.0615 | 36.0 | 6.1% | 3.2% | 41,867,547 | -87,804 |
| 2025-11-28 | 15,440.00 | 53.71 | 88.90 | 60.16 | 99.5 | 87.2 | -121.4845 | -108.1571 | -13.3274 | 14,993.63 | 14,196.44 | 12,614.12 | 20.9 | 30.3 | 0.1895 | 0.0599 | 53.1 | -7.0% | -7.1% | 41,962,085 | 251,207 |
| 2025-11-27 | 15,450.00 | 53.79 | 90.27 | 60.36 | 100.0 | 74.8 | -188.4897 | -104.8253 | -83.6645 | 14,946.64 | 14,154.29 | 12,566.62 | 21.8 | 31.2 | 0.2334 | 0.0606 | 15.2 | -60.8% | -59.8% | 42,051,228 | 402,167 |
| 2025-11-26 | 15,080.00 | 51.21 | 86.39 | 55.87 | 94.2 | 49.7 | -272.2893 | -83.9092 | -188.3801 | 14,893.65 | 14,110.37 | 12,518.16 | 23.2 | 34.2 | 0.2919 | 0.0641 | -55.5 | 295.5% | 341.1% | 41,955,351 | 190,755 |
| 2025-11-25 | 13,520.00 | 37.54 | 14.56 | 25.37 | 4.8 | 5.1 | -337.6147 | -36.8141 | -300.8005 | 14,874.04 | 14,077.50 | 12,475.11 | 24.9 | 39.2 | 0.3281 | 0.0676 | -126.4 | -46.5% | -46.2% | 41,710,878 | -182,171 |
| 2025-11-24 | 13,450.00 | 36.80 | 3.09 | 23.33 | 0.0 | 5.4 | -257.2465 | 38.3860 | -295.6325 | 15,016.57 | 14,096.40 | 12,457.55 | 24.9 | 37.1 | 0.3453 | 0.0698 | -120.4 | -10.1% | -14.1% | 41,649,061 | -127,232 |
| 2025-11-21 | 14,080.00 | 40.83 | 7.81 | 29.56 | 0.0 | 10.8 | -143.7984 | 112.2941 | -256.0926 | 15,181.47 | 14,118.31 | 12,440.87 | 24.9 | 34.7 | 0.3450 | 0.0670 | -96.8 | 10.0% | 5.0% | 41,764,596 | -97,911 |
| 2025-11-20 | 14,750.00 | 45.78 | 41.59 | 39.06 | 28.9 | 21.6 | -61.0513 | 176.3173 | -237.3686 | 15,297.41 | 14,119.61 | 12,413.32 | 25.3 | 33.4 | 0.3483 | 0.0642 | -72.6 | 35.4% | 36.3% | 41,893,049 | -111,972 |
| 2025-11-19 | 14,660.00 | 44.95 | 17.68 | 36.72 | 12.9 | 14.4 | -22.7660 | 235.6594 | -258.4254 | 15,355.04 | 14,098.24 | 12,374.05 | 26.3 | 34.2 | 0.3394 | 0.0658 | -89.0 | -39.5% | -39.6% | 41,776,293 | -135,417 |
| 2025-11-18 | 14,670.00 | 45.02 | 18.10 | 36.86 | 9.8 | 15.8 | 35.5947 | 300.2658 | -264.6711 | 15,428.20 | 14,079.19 | 12,335.63 | 27.0 | 32.3 | 0.3290 | 0.0677 | -72.5 | 52.7% | 47.3% | 41,862,507 | -155,482 |
| 2025-11-17 | 15,210.00 | 48.91 | 48.69 | 44.41 | 22.9 | 21.8 | 108.5483 | 366.4335 | -257.8853 | 15,508.01 | 14,059.17 | 12,296.39 | 28.3 | 32.0 | 0.3307 | 0.0663 | -48.7 | -12.2% | -11.2% | 42,005,021 | 123,756 |
2025-12-05
종가 14,440.00
RSI14 / RSI2 / RSI7
46.2 / 42.8 / 44.0
StochRSI K / D
55.0 / 56.2
MACD / Sig / Hist
-165.965 / -127.357 / -38.608
EMA20 / 60 / 120
14,836 / 14,264 / 12,771
ADX14 / ADX7
16.2 / 21.2
BBW
0.1587
ATR14_n
0.0572
CCI20
-62.6
VolChg1d
-70.8%
ValChg1d
-70.4%
OBV
5,260,266
OBV_Chg3d
-92,418
2025-12-04
종가 14,230.00
RSI14 / RSI2 / RSI7
44.2 / 15.2 / 39.4
StochRSI K / D
43.6 / 57.3
MACD / Sig / Hist
-152.195 / -117.705 / -34.490
EMA20 / 60 / 120
14,878 / 14,258 / 12,743
ADX14 / ADX7
16.6 / 21.3
BBW
0.1603
ATR14_n
0.0610
CCI20
-56.0
VolChg1d
357.3%
ValChg1d
339.4%
OBV
5,205,097
OBV_Chg3d
-214,202
2025-12-03
종가 14,810.00
RSI14 / RSI2 / RSI7
48.7 / 45.6 / 48.9
StochRSI K / D
70.1 / 70.9
MACD / Sig / Hist
-111.010 / -109.064 / -1.946
EMA20 / 60 / 120
14,946 / 14,255 / 12,721
ADX14 / ADX7
17.1 / 21.4
BBW
0.1567
ATR14_n
0.0576
CCI20
-7.6
VolChg1d
-38.0%
ValChg1d
-37.2%
OBV
41,842,237
OBV_Chg3d
-119,848
2025-12-02
종가 14,620.00
RSI14 / RSI2 / RSI7
47.1 / 18.9 / 45.2
StochRSI K / D
60.5 / 71.8
MACD / Sig / Hist
-115.899 / -108.578 / -7.322
EMA20 / 60 / 120
14,960 / 14,236 / 12,686
ADX14 / ADX7
18.4 / 24.5
BBW
0.1577
ATR14_n
0.0608
CCI20
-16.2
VolChg1d
-29.5%
ValChg1d
-31.4%
OBV
41,800,932
OBV_Chg3d
-250,296
2025-12-01
종가 15,020.00
RSI14 / RSI2 / RSI7
50.2 / 39.1 / 52.0
StochRSI K / D
79.0 / 83.1
MACD / Sig / Hist
-101.107 / -106.747 / 5.640
EMA20 / 60 / 120
14,996 / 14,223 / 12,654
ADX14 / ADX7
19.8 / 28.0
BBW
0.1737
ATR14_n
0.0615
CCI20
36.0
VolChg1d
6.1%
ValChg1d
3.2%
OBV
41,867,547
OBV_Chg3d
-87,804
2025-11-28
종가 15,440.00
RSI14 / RSI2 / RSI7
53.7 / 88.9 / 60.2
StochRSI K / D
99.5 / 87.2
MACD / Sig / Hist
-121.485 / -108.157 / -13.327
EMA20 / 60 / 120
14,994 / 14,196 / 12,614
ADX14 / ADX7
20.9 / 30.3
BBW
0.1895
ATR14_n
0.0599
CCI20
53.1
VolChg1d
-7.0%
ValChg1d
-7.1%
OBV
41,962,085
OBV_Chg3d
251,207
2025-11-27
종가 15,450.00
RSI14 / RSI2 / RSI7
53.8 / 90.3 / 60.4
StochRSI K / D
100.0 / 74.8
MACD / Sig / Hist
-188.490 / -104.825 / -83.665
EMA20 / 60 / 120
14,947 / 14,154 / 12,567
ADX14 / ADX7
21.8 / 31.2
BBW
0.2334
ATR14_n
0.0606
CCI20
15.2
VolChg1d
-60.8%
ValChg1d
-59.8%
OBV
42,051,228
OBV_Chg3d
402,167
2025-11-26
종가 15,080.00
RSI14 / RSI2 / RSI7
51.2 / 86.4 / 55.9
StochRSI K / D
94.2 / 49.7
MACD / Sig / Hist
-272.289 / -83.909 / -188.380
EMA20 / 60 / 120
14,894 / 14,110 / 12,518
ADX14 / ADX7
23.2 / 34.2
BBW
0.2919
ATR14_n
0.0641
CCI20
-55.5
VolChg1d
295.5%
ValChg1d
341.1%
OBV
41,955,351
OBV_Chg3d
190,755
2025-11-25
종가 13,520.00
RSI14 / RSI2 / RSI7
37.5 / 14.6 / 25.4
StochRSI K / D
4.8 / 5.1
MACD / Sig / Hist
-337.615 / -36.814 / -300.801
EMA20 / 60 / 120
14,874 / 14,077 / 12,475
ADX14 / ADX7
24.9 / 39.2
BBW
0.3281
ATR14_n
0.0676
CCI20
-126.4
VolChg1d
-46.5%
ValChg1d
-46.2%
OBV
41,710,878
OBV_Chg3d
-182,171
2025-11-24
종가 13,450.00
RSI14 / RSI2 / RSI7
36.8 / 3.1 / 23.3
StochRSI K / D
0.0 / 5.4
MACD / Sig / Hist
-257.247 / 38.386 / -295.633
EMA20 / 60 / 120
15,017 / 14,096 / 12,458
ADX14 / ADX7
24.9 / 37.1
BBW
0.3453
ATR14_n
0.0698
CCI20
-120.4
VolChg1d
-10.1%
ValChg1d
-14.1%
OBV
41,649,061
OBV_Chg3d
-127,232
2025-11-21
종가 14,080.00
RSI14 / RSI2 / RSI7
40.8 / 7.8 / 29.6
StochRSI K / D
0.0 / 10.8
MACD / Sig / Hist
-143.798 / 112.294 / -256.093
EMA20 / 60 / 120
15,181 / 14,118 / 12,441
ADX14 / ADX7
24.9 / 34.7
BBW
0.3450
ATR14_n
0.0670
CCI20
-96.8
VolChg1d
10.0%
ValChg1d
5.0%
OBV
41,764,596
OBV_Chg3d
-97,911
2025-11-20
종가 14,750.00
RSI14 / RSI2 / RSI7
45.8 / 41.6 / 39.1
StochRSI K / D
28.9 / 21.6
MACD / Sig / Hist
-61.051 / 176.317 / -237.369
EMA20 / 60 / 120
15,297 / 14,120 / 12,413
ADX14 / ADX7
25.3 / 33.4
BBW
0.3483
ATR14_n
0.0642
CCI20
-72.6
VolChg1d
35.4%
ValChg1d
36.3%
OBV
41,893,049
OBV_Chg3d
-111,972
2025-11-19
종가 14,660.00
RSI14 / RSI2 / RSI7
45.0 / 17.7 / 36.7
StochRSI K / D
12.9 / 14.4
MACD / Sig / Hist
-22.766 / 235.659 / -258.425
EMA20 / 60 / 120
15,355 / 14,098 / 12,374
ADX14 / ADX7
26.3 / 34.2
BBW
0.3394
ATR14_n
0.0658
CCI20
-89.0
VolChg1d
-39.5%
ValChg1d
-39.6%
OBV
41,776,293
OBV_Chg3d
-135,417
2025-11-18
종가 14,670.00
RSI14 / RSI2 / RSI7
45.0 / 18.1 / 36.9
StochRSI K / D
9.8 / 15.8
MACD / Sig / Hist
35.595 / 300.266 / -264.671
EMA20 / 60 / 120
15,428 / 14,079 / 12,336
ADX14 / ADX7
27.0 / 32.3
BBW
0.3290
ATR14_n
0.0677
CCI20
-72.5
VolChg1d
52.7%
ValChg1d
47.3%
OBV
41,862,507
OBV_Chg3d
-155,482
2025-11-17
종가 15,210.00
RSI14 / RSI2 / RSI7
48.9 / 48.7 / 44.4
StochRSI K / D
22.9 / 21.8
MACD / Sig / Hist
108.548 / 366.434 / -257.885
EMA20 / 60 / 120
15,508 / 14,059 / 12,296
ADX14 / ADX7
28.3 / 32.0
BBW
0.3307
ATR14_n
0.0663
CCI20
-48.7
VolChg1d
-12.2%
ValChg1d
-11.2%
OBV
42,005,021
OBV_Chg3d
123,756
