케이씨텍 (281820) - 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.

케이씨텍

281820

KOSPI

38,850.00

기준일: 2025-12-05

-100 (-0.26%) 전일 종가 대비

시장

KOSPI

최근 거래량

44,079

코드

281820

사이트

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

RSI 47.1 · 중립 (RSI2 11, RSI7 41.8) 추세 약함/조정 (ADX 15.3) 변동성 낮음 (~0%) 거래대금 보통 (약 17.1억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

47.1 / 11.0 / 41.8

RSI 47.1 · 중립 (RSI2 11, RSI7 41.8)

StochRSI (K/D)

28.4 / 31.6

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

6.20 / 212.68 / -206.48

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

39,817 / 38,262 / 35,453

단기·중기·장기 이동평균 구조

ADX14 / ADX7

15.3 / 17.0

추세 약함/조정 (ADX 15.3)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

5.47%

일 평균 변동폭 (가격 대비 비율)

CCI20

-64.5

±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.

60%

상승 비율

30%

하락 비율

유사 패턴 발생 수: 10회 · 평균 다음날 수익률: +0.26%

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
2025-12-05	38,850.00	47.09	11.02	41.82	28.4	31.6	6.1979	212.6757	-206.4778	39,817.24	38,262.48	35,452.64	15.3	17.0	0.2292	0.0547	-64.5	-48.6%	-48.8%	2,539,178	-83,985
2025-12-04	38,950.00	47.38	12.09	42.47	22.4	34.8	97.4689	264.2951	-166.8263	39,919.06	38,242.56	35,395.54	16.4	17.8	0.2413	0.0570	-42.0	86.9%	78.7%	2,583,257	-39,906
2025-12-03	40,750.00	52.97	94.73	55.89	50.4	47.2	202.3488	305.9790	-103.6302	40,021.07	38,245.29	35,772.52	17.3	19.5	0.2400	0.0548	5.6	-40.0%	-39.8%	20,301,718	153,613
2025-12-02	40,650.00	52.68	93.49	55.22	49.0	43.9	150.0160	331.8865	-181.8705	39,944.34	38,160.38	35,688.87	17.5	20.4	0.2528	0.0564	16.3	-29.0%	-29.0%	20,255,819	203,261
2025-12-01	40,650.00	52.68	93.49	55.22	49.0	38.7	91.2201	377.3542	-286.1341	39,870.05	38,075.99	35,605.49	17.5	20.0	0.2541	0.0585	13.4	12.7%	15.0%	20,255,819	286,181
2025-11-28	39,850.00	50.60	87.75	50.80	37.9	28.5	14.8483	448.8877	-434.0394	39,787.96	37,988.73	35,520.71	17.6	20.1	0.2561	0.0613	-23.6	15.2%	17.9%	20,148,105	282,336
2025-11-27	38,950.00	48.21	75.67	45.63	26.2	19.1	-1.3914	557.3975	-558.7889	39,781.42	37,925.64	35,447.95	18.4	23.2	0.2598	0.0648	-36.1	-20.2%	-18.5%	20,052,558	310,412
2025-11-26	38,150.00	46.06	56.69	40.90	15.6	11.9	69.5376	697.0947	-627.5572	39,868.94	37,890.91	35,389.09	19.4	25.8	0.2623	0.0690	-64.7	-16.0%	-13.5%	19,969,638	139,467
2025-11-25	37,050.00	43.05	6.58	34.15	0.7	8.3	240.5118	853.9840	-613.4723	40,049.88	37,882.13	35,342.69	20.9	27.6	0.2605	0.0723	-73.8	40.4%	40.6%	19,865,769	-134,009
2025-11-24	37,000.00	42.91	4.06	33.85	0.0	15.9	567.2387	1,007.3521	-440.1134	40,365.66	37,910.34	35,313.99	22.4	29.7	0.2542	0.0734	-80.3	-48.1%	-49.4%	19,742,146	-384,547
2025-11-21	37,950.00	44.78	5.46	36.51	0.0	31.9	981.1012	1,117.3805	-136.2793	40,719.94	37,941.20	35,285.66	24.0	31.4	0.2435	0.0738	-49.9	33.6%	19.2%	19,830,171	-411,753
2025-11-20	42,550.00	55.69	33.19	54.18	57.5	63.8	1,398.3424	1,151.4503	246.8921	41,011.51	37,940.90	35,240.88	25.6	34.3	0.2371	0.0620	80.5	10.1%	9.1%	19,999,778	-401,692
2025-11-19	42,950.00	56.81	42.61	56.20	63.9	70.0	1,442.1907	1,089.7273	352.4634	40,849.57	37,784.66	35,118.03	25.2	34.7	0.2415	0.0622	82.9	-27.8%	-28.3%	20,126,693	3,179
2025-11-18	43,250.00	57.62	47.68	57.59	68.5	76.1	1,436.4525	1,001.6114	434.8411	40,628.47	37,609.56	34,986.40	24.9	35.6	0.2393	0.0615	130.5	-42.6%	-45.0%	20,241,924	-79,572
2025-11-17	45,150.00	62.86	76.53	66.49	98.2	83.7	1,377.6892	892.9011	484.7881	40,352.52	37,418.36	34,847.52	23.7	33.3	0.2317	0.0589	163.7	40.4%	55.4%	20,401,470	501,865

2025-12-05 종가 38,850.00

RSI14 / RSI2 / RSI7

47.1 / 11.0 / 41.8

StochRSI K / D

28.4 / 31.6

MACD / Sig / Hist

6.198 / 212.676 / -206.478

EMA20 / 60 / 120

39,817 / 38,262 / 35,453

ADX14 / ADX7

15.3 / 17.0

BBW

0.2292

ATR14_n

0.0547

CCI20

-64.5

VolChg1d

-48.6%

ValChg1d

-48.8%

OBV

2,539,178

OBV_Chg3d

-83,985

2025-12-04 종가 38,950.00

RSI14 / RSI2 / RSI7

47.4 / 12.1 / 42.5

StochRSI K / D

22.4 / 34.8

MACD / Sig / Hist

97.469 / 264.295 / -166.826

EMA20 / 60 / 120

39,919 / 38,243 / 35,396

ADX14 / ADX7

16.4 / 17.8

BBW

0.2413

ATR14_n

0.0570

CCI20

-42.0

VolChg1d

86.9%

ValChg1d

78.7%

OBV

2,583,257

OBV_Chg3d

-39,906

2025-12-03 종가 40,750.00

RSI14 / RSI2 / RSI7

53.0 / 94.7 / 55.9

StochRSI K / D

50.4 / 47.2

MACD / Sig / Hist

202.349 / 305.979 / -103.630

EMA20 / 60 / 120

40,021 / 38,245 / 35,773

ADX14 / ADX7

17.3 / 19.5

BBW

0.2400

ATR14_n

0.0548

CCI20

5.6

VolChg1d

-40.0%

ValChg1d

-39.8%

OBV

20,301,718

OBV_Chg3d

153,613

2025-12-02 종가 40,650.00

RSI14 / RSI2 / RSI7

52.7 / 93.5 / 55.2

StochRSI K / D

49.0 / 43.9

MACD / Sig / Hist

150.016 / 331.887 / -181.871

EMA20 / 60 / 120

39,944 / 38,160 / 35,689

ADX14 / ADX7

17.5 / 20.4

BBW

0.2528

ATR14_n

0.0564

CCI20

16.3

VolChg1d

-29.0%

ValChg1d

-29.0%

OBV

20,255,819

OBV_Chg3d

203,261

2025-12-01 종가 40,650.00

RSI14 / RSI2 / RSI7

52.7 / 93.5 / 55.2

StochRSI K / D

49.0 / 38.7

MACD / Sig / Hist

91.220 / 377.354 / -286.134

EMA20 / 60 / 120

39,870 / 38,076 / 35,605

ADX14 / ADX7

17.5 / 20.0

BBW

0.2541

ATR14_n

0.0585

CCI20

13.4

VolChg1d

12.7%

ValChg1d

15.0%

OBV

20,255,819

OBV_Chg3d

286,181

2025-11-28 종가 39,850.00

RSI14 / RSI2 / RSI7

50.6 / 87.8 / 50.8

StochRSI K / D

37.9 / 28.5

MACD / Sig / Hist

14.848 / 448.888 / -434.039

EMA20 / 60 / 120

39,788 / 37,989 / 35,521

ADX14 / ADX7

17.6 / 20.1

BBW

0.2561

ATR14_n

0.0613

CCI20

-23.6

VolChg1d

15.2%

ValChg1d

17.9%

OBV

20,148,105

OBV_Chg3d

282,336

2025-11-27 종가 38,950.00

RSI14 / RSI2 / RSI7

48.2 / 75.7 / 45.6

StochRSI K / D

26.2 / 19.1

MACD / Sig / Hist

-1.391 / 557.398 / -558.789

EMA20 / 60 / 120

39,781 / 37,926 / 35,448

ADX14 / ADX7

18.4 / 23.2

BBW

0.2598

ATR14_n

0.0648

CCI20

-36.1

VolChg1d

-20.2%

ValChg1d

-18.5%

OBV

20,052,558

OBV_Chg3d

310,412

2025-11-26 종가 38,150.00

RSI14 / RSI2 / RSI7

46.1 / 56.7 / 40.9

StochRSI K / D

15.6 / 11.9

MACD / Sig / Hist

69.538 / 697.095 / -627.557

EMA20 / 60 / 120

39,869 / 37,891 / 35,389

ADX14 / ADX7

19.4 / 25.8

BBW

0.2623

ATR14_n

0.0690

CCI20

-64.7

VolChg1d

-16.0%

ValChg1d

-13.5%

OBV

19,969,638

OBV_Chg3d

139,467

2025-11-25 종가 37,050.00

RSI14 / RSI2 / RSI7

43.1 / 6.6 / 34.2

StochRSI K / D

0.7 / 8.3

MACD / Sig / Hist

240.512 / 853.984 / -613.472

EMA20 / 60 / 120

40,050 / 37,882 / 35,343

ADX14 / ADX7

20.9 / 27.6

BBW

0.2605

ATR14_n

0.0723

CCI20

-73.8

VolChg1d

40.4%

ValChg1d

40.6%

OBV

19,865,769

OBV_Chg3d

-134,009

2025-11-24 종가 37,000.00

RSI14 / RSI2 / RSI7

42.9 / 4.1 / 33.9

StochRSI K / D

0.0 / 15.9

MACD / Sig / Hist

567.239 / 1,007.352 / -440.113

EMA20 / 60 / 120

40,366 / 37,910 / 35,314

ADX14 / ADX7

22.4 / 29.7

BBW

0.2542

ATR14_n

0.0734

CCI20

-80.3

VolChg1d

-48.1%

ValChg1d

-49.4%

OBV

19,742,146

OBV_Chg3d

-384,547

2025-11-21 종가 37,950.00

RSI14 / RSI2 / RSI7

44.8 / 5.5 / 36.5

StochRSI K / D

0.0 / 31.9

MACD / Sig / Hist

981.101 / 1,117.381 / -136.279

EMA20 / 60 / 120

40,720 / 37,941 / 35,286

ADX14 / ADX7

24.0 / 31.4

BBW

0.2435

ATR14_n

0.0738

CCI20

-49.9

VolChg1d

33.6%

ValChg1d

19.2%

OBV

19,830,171

OBV_Chg3d

-411,753

2025-11-20 종가 42,550.00

RSI14 / RSI2 / RSI7

55.7 / 33.2 / 54.2

StochRSI K / D

57.5 / 63.8

MACD / Sig / Hist

1,398.342 / 1,151.450 / 246.892

EMA20 / 60 / 120

41,012 / 37,941 / 35,241

ADX14 / ADX7

25.6 / 34.3

BBW

0.2371

ATR14_n

0.0620

CCI20

80.5

VolChg1d

10.1%

ValChg1d

9.1%

OBV

19,999,778

OBV_Chg3d

-401,692

2025-11-19 종가 42,950.00

RSI14 / RSI2 / RSI7

56.8 / 42.6 / 56.2

StochRSI K / D

63.9 / 70.0

MACD / Sig / Hist

1,442.191 / 1,089.727 / 352.463

EMA20 / 60 / 120

40,850 / 37,785 / 35,118

ADX14 / ADX7

25.2 / 34.7

BBW

0.2415

ATR14_n

0.0622

CCI20

82.9

VolChg1d

-27.8%

ValChg1d

-28.3%

OBV

20,126,693

OBV_Chg3d

3,179

2025-11-18 종가 43,250.00

RSI14 / RSI2 / RSI7

57.6 / 47.7 / 57.6

StochRSI K / D

68.5 / 76.1

MACD / Sig / Hist

1,436.453 / 1,001.611 / 434.841

EMA20 / 60 / 120

40,628 / 37,610 / 34,986

ADX14 / ADX7

24.9 / 35.6

BBW

0.2393

ATR14_n

0.0615

CCI20

130.5

VolChg1d

-42.6%

ValChg1d

-45.0%

OBV

20,241,924

OBV_Chg3d

-79,572

2025-11-17 종가 45,150.00

RSI14 / RSI2 / RSI7

62.9 / 76.5 / 66.5

StochRSI K / D

98.2 / 83.7

MACD / Sig / Hist

1,377.689 / 892.901 / 484.788

EMA20 / 60 / 120

40,353 / 37,418 / 34,848

ADX14 / ADX7

23.7 / 33.3

BBW

0.2317

ATR14_n

0.0589

CCI20

163.7

VolChg1d

40.4%

ValChg1d

55.4%

OBV

20,401,470

OBV_Chg3d

501,865

케이씨텍 (281820) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색