예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
에스피시스템스
317830
KOSDAQ
10,960.00
기준일: 2025-12-05
-420 (-3.69%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
901,390
코드
317830
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 61 · 강한 모멘텀 (RSI2 40.6, RSI7 64.4)
추세 강함 (ADX 34.9)
변동성 낮음 (~0%)
거래대금 양호 (약 98.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
61.0 / 40.6 / 64.4
RSI 61 · 강한 모멘텀 (RSI2 40.6, RSI7 64.4)
StochRSI (K/D)
78.9 / 86.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
409.24 / 173.25 / 235.99
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
10,038 / 9,445 / 8,892
단기·중기·장기 이동평균 구조
ADX14 / ADX7
34.9 / 52.3
추세 강함 (ADX 34.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
7.72%
일 평균 변동폭 (가격 대비 비율)
CCI20
130.9
±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.
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 | 10,960.00 | 61.03 | 40.58 | 64.43 | 78.9 | 86.8 | 409.2412 | 173.2537 | 235.9875 | 10,038.16 | 9,444.68 | 8,892.13 | 34.9 | 52.3 | 0.3880 | 0.0772 | 130.9 | -61.3% | -62.8% | 56,140,348 | 805,308 |
| 2025-12-04 | 11,380.00 | 66.43 | 81.59 | 75.97 | 98.1 | 94.6 | 377.5386 | 114.2568 | 263.2817 | 9,941.13 | 9,393.31 | 8,857.37 | 33.2 | 49.3 | 0.3700 | 0.0733 | 186.9 | 273.1% | 289.5% | 57,041,738 | 2,542,517 |
| 2025-12-03 | 10,900.00 | 62.95 | 56.42 | 70.86 | 85.7 | 91.2 | 288.8176 | 48.4337 | 240.3839 | 9,789.67 | 9,325.37 | 8,775.32 | 31.0 | 44.1 | 0.3306 | 0.0747 | 176.8 | -25.2% | -27.2% | 251,843,199 | 4,441,264 |
| 2025-12-02 | 11,200.00 | 66.98 | 98.51 | 79.98 | 100.0 | 96.7 | 220.2512 | -11.6623 | 231.9135 | 9,672.79 | 9,271.99 | 8,739.61 | 29.1 | 39.0 | 0.3150 | 0.0744 | 179.8 | -80.2% | -80.1% | 252,468,171 | 7,034,679 |
| 2025-12-01 | 11,120.00 | 66.45 | 98.35 | 79.37 | 100.0 | 93.3 | 98.9865 | -69.6407 | 168.6272 | 9,512.03 | 9,206.64 | 8,698.26 | 27.0 | 33.1 | 0.3063 | 0.0737 | 208.4 | 114.9% | 130.0% | 251,632,352 | 6,390,222 |
| 2025-11-28 | 10,390.00 | 61.15 | 96.67 | 72.96 | 100.0 | 86.6 | -49.0857 | -111.7975 | 62.7118 | 9,342.77 | 9,141.78 | 8,657.56 | 24.8 | 26.2 | 0.3261 | 0.0706 | 71.4 | 928.7% | 1,074.5% | 247,401,935 | 2,266,567 |
| 2025-11-27 | 9,100.00 | 47.57 | 67.44 | 48.94 | 87.5 | 73.3 | -163.0384 | -127.4754 | -35.5630 | 9,232.53 | 9,099.46 | 8,628.44 | 23.6 | 20.8 | 0.3438 | 0.0742 | -52.6 | 79.2% | 81.2% | 245,433,492 | 136,900 |
| 2025-11-26 | 9,000.00 | 46.21 | 50.64 | 45.74 | 73.9 | 59.1 | -174.7666 | -118.5847 | -56.1819 | 9,246.49 | 9,099.45 | 8,620.52 | 23.8 | 20.1 | 0.3409 | 0.0765 | -73.6 | -33.8% | -32.9% | 245,242,130 | 173,980 |
| 2025-11-25 | 8,880.00 | 44.62 | 28.51 | 42.00 | 49.0 | 44.2 | -177.0121 | -104.5392 | -72.4729 | 9,272.43 | 9,102.82 | 8,614.14 | 24.4 | 21.6 | 0.3378 | 0.0813 | -61.9 | -29.4% | -32.2% | 245,135,368 | 607,053 |
| 2025-11-24 | 9,240.00 | 48.63 | 87.09 | 51.05 | 55.5 | 39.5 | -165.0853 | -86.4210 | -78.6644 | 9,313.74 | 9,110.37 | 8,609.67 | 24.8 | 22.0 | 0.3342 | 0.0800 | -42.9 | -57.7% | -57.3% | 245,296,592 | 940,351 |
| 2025-11-21 | 9,150.00 | 47.54 | 82.63 | 48.68 | 34.7 | 23.4 | -184.1157 | -66.7549 | -117.3609 | 9,321.50 | 9,105.98 | 8,599.08 | 25.0 | 20.8 | 0.3332 | 0.0839 | -63.5 | 213.7% | 224.4% | 245,068,150 | 1,933,591 |
| 2025-11-20 | 8,850.00 | 43.83 | 59.03 | 40.44 | 15.6 | 12.0 | -196.5637 | -37.4146 | -159.1491 | 9,339.55 | 9,104.48 | 8,589.82 | 25.1 | 19.4 | 0.3312 | 0.0846 | -83.5 | -85.9% | -85.8% | 244,528,315 | 1,250,492 |
| 2025-11-19 | 8,800.00 | 43.21 | 53.80 | 39.04 | 13.7 | 8.4 | -179.0474 | 2.3726 | -181.4200 | 9,391.09 | 9,113.11 | 8,585.45 | 25.8 | 20.0 | 0.3240 | 0.0890 | -66.2 | 752.8% | 788.1% | 244,356,241 | 1,377,915 |
| 2025-11-18 | 8,450.00 | 38.81 | 16.47 | 29.04 | 0.0 | 3.2 | -148.9949 | 47.7276 | -196.7226 | 9,453.31 | 9,123.72 | 8,581.84 | 26.6 | 20.8 | 0.3136 | 0.0865 | -132.4 | -52.2% | -55.1% | 243,134,559 | -54,952 |
| 2025-11-17 | 9,010.00 | 43.86 | 46.56 | 37.47 | 11.8 | 6.3 | -72.8335 | 96.9083 | -169.7418 | 9,558.92 | 9,146.56 | 8,584.06 | 28.4 | 20.1 | 0.2907 | 0.0822 | -70.4 | 41.8% | 46.4% | 243,277,823 | -91,731 |
2025-12-05
종가 10,960.00
RSI14 / RSI2 / RSI7
61.0 / 40.6 / 64.4
StochRSI K / D
78.9 / 86.8
MACD / Sig / Hist
409.241 / 173.254 / 235.988
EMA20 / 60 / 120
10,038 / 9,445 / 8,892
ADX14 / ADX7
34.9 / 52.3
BBW
0.3880
ATR14_n
0.0772
CCI20
130.9
VolChg1d
-61.3%
ValChg1d
-62.8%
OBV
56,140,348
OBV_Chg3d
805,308
2025-12-04
종가 11,380.00
RSI14 / RSI2 / RSI7
66.4 / 81.6 / 76.0
StochRSI K / D
98.1 / 94.6
MACD / Sig / Hist
377.539 / 114.257 / 263.282
EMA20 / 60 / 120
9,941 / 9,393 / 8,857
ADX14 / ADX7
33.2 / 49.3
BBW
0.3700
ATR14_n
0.0733
CCI20
186.9
VolChg1d
273.1%
ValChg1d
289.5%
OBV
57,041,738
OBV_Chg3d
2,542,517
2025-12-03
종가 10,900.00
RSI14 / RSI2 / RSI7
63.0 / 56.4 / 70.9
StochRSI K / D
85.7 / 91.2
MACD / Sig / Hist
288.818 / 48.434 / 240.384
EMA20 / 60 / 120
9,790 / 9,325 / 8,775
ADX14 / ADX7
31.0 / 44.1
BBW
0.3306
ATR14_n
0.0747
CCI20
176.8
VolChg1d
-25.2%
ValChg1d
-27.2%
OBV
251,843,199
OBV_Chg3d
4,441,264
2025-12-02
종가 11,200.00
RSI14 / RSI2 / RSI7
67.0 / 98.5 / 80.0
StochRSI K / D
100.0 / 96.7
MACD / Sig / Hist
220.251 / -11.662 / 231.914
EMA20 / 60 / 120
9,673 / 9,272 / 8,740
ADX14 / ADX7
29.1 / 39.0
BBW
0.3150
ATR14_n
0.0744
CCI20
179.8
VolChg1d
-80.2%
ValChg1d
-80.1%
OBV
252,468,171
OBV_Chg3d
7,034,679
2025-12-01
종가 11,120.00
RSI14 / RSI2 / RSI7
66.5 / 98.4 / 79.4
StochRSI K / D
100.0 / 93.3
MACD / Sig / Hist
98.987 / -69.641 / 168.627
EMA20 / 60 / 120
9,512 / 9,207 / 8,698
ADX14 / ADX7
27.0 / 33.1
BBW
0.3063
ATR14_n
0.0737
CCI20
208.4
VolChg1d
114.9%
ValChg1d
130.0%
OBV
251,632,352
OBV_Chg3d
6,390,222
2025-11-28
종가 10,390.00
RSI14 / RSI2 / RSI7
61.2 / 96.7 / 73.0
StochRSI K / D
100.0 / 86.6
MACD / Sig / Hist
-49.086 / -111.798 / 62.712
EMA20 / 60 / 120
9,343 / 9,142 / 8,658
ADX14 / ADX7
24.8 / 26.2
BBW
0.3261
ATR14_n
0.0706
CCI20
71.4
VolChg1d
928.7%
ValChg1d
1,074.5%
OBV
247,401,935
OBV_Chg3d
2,266,567
2025-11-27
종가 9,100.00
RSI14 / RSI2 / RSI7
47.6 / 67.4 / 48.9
StochRSI K / D
87.5 / 73.3
MACD / Sig / Hist
-163.038 / -127.475 / -35.563
EMA20 / 60 / 120
9,233 / 9,099 / 8,628
ADX14 / ADX7
23.6 / 20.8
BBW
0.3438
ATR14_n
0.0742
CCI20
-52.6
VolChg1d
79.2%
ValChg1d
81.2%
OBV
245,433,492
OBV_Chg3d
136,900
2025-11-26
종가 9,000.00
RSI14 / RSI2 / RSI7
46.2 / 50.6 / 45.7
StochRSI K / D
73.9 / 59.1
MACD / Sig / Hist
-174.767 / -118.585 / -56.182
EMA20 / 60 / 120
9,246 / 9,099 / 8,621
ADX14 / ADX7
23.8 / 20.1
BBW
0.3409
ATR14_n
0.0765
CCI20
-73.6
VolChg1d
-33.8%
ValChg1d
-32.9%
OBV
245,242,130
OBV_Chg3d
173,980
2025-11-25
종가 8,880.00
RSI14 / RSI2 / RSI7
44.6 / 28.5 / 42.0
StochRSI K / D
49.0 / 44.2
MACD / Sig / Hist
-177.012 / -104.539 / -72.473
EMA20 / 60 / 120
9,272 / 9,103 / 8,614
ADX14 / ADX7
24.4 / 21.6
BBW
0.3378
ATR14_n
0.0813
CCI20
-61.9
VolChg1d
-29.4%
ValChg1d
-32.2%
OBV
245,135,368
OBV_Chg3d
607,053
2025-11-24
종가 9,240.00
RSI14 / RSI2 / RSI7
48.6 / 87.1 / 51.1
StochRSI K / D
55.5 / 39.5
MACD / Sig / Hist
-165.085 / -86.421 / -78.664
EMA20 / 60 / 120
9,314 / 9,110 / 8,610
ADX14 / ADX7
24.8 / 22.0
BBW
0.3342
ATR14_n
0.0800
CCI20
-42.9
VolChg1d
-57.7%
ValChg1d
-57.3%
OBV
245,296,592
OBV_Chg3d
940,351
2025-11-21
종가 9,150.00
RSI14 / RSI2 / RSI7
47.5 / 82.6 / 48.7
StochRSI K / D
34.7 / 23.4
MACD / Sig / Hist
-184.116 / -66.755 / -117.361
EMA20 / 60 / 120
9,322 / 9,106 / 8,599
ADX14 / ADX7
25.0 / 20.8
BBW
0.3332
ATR14_n
0.0839
CCI20
-63.5
VolChg1d
213.7%
ValChg1d
224.4%
OBV
245,068,150
OBV_Chg3d
1,933,591
2025-11-20
종가 8,850.00
RSI14 / RSI2 / RSI7
43.8 / 59.0 / 40.4
StochRSI K / D
15.6 / 12.0
MACD / Sig / Hist
-196.564 / -37.415 / -159.149
EMA20 / 60 / 120
9,340 / 9,104 / 8,590
ADX14 / ADX7
25.1 / 19.4
BBW
0.3312
ATR14_n
0.0846
CCI20
-83.5
VolChg1d
-85.9%
ValChg1d
-85.8%
OBV
244,528,315
OBV_Chg3d
1,250,492
2025-11-19
종가 8,800.00
RSI14 / RSI2 / RSI7
43.2 / 53.8 / 39.0
StochRSI K / D
13.7 / 8.4
MACD / Sig / Hist
-179.047 / 2.373 / -181.420
EMA20 / 60 / 120
9,391 / 9,113 / 8,585
ADX14 / ADX7
25.8 / 20.0
BBW
0.3240
ATR14_n
0.0890
CCI20
-66.2
VolChg1d
752.8%
ValChg1d
788.1%
OBV
244,356,241
OBV_Chg3d
1,377,915
2025-11-18
종가 8,450.00
RSI14 / RSI2 / RSI7
38.8 / 16.5 / 29.0
StochRSI K / D
0.0 / 3.2
MACD / Sig / Hist
-148.995 / 47.728 / -196.723
EMA20 / 60 / 120
9,453 / 9,124 / 8,582
ADX14 / ADX7
26.6 / 20.8
BBW
0.3136
ATR14_n
0.0865
CCI20
-132.4
VolChg1d
-52.2%
ValChg1d
-55.1%
OBV
243,134,559
OBV_Chg3d
-54,952
2025-11-17
종가 9,010.00
RSI14 / RSI2 / RSI7
43.9 / 46.6 / 37.5
StochRSI K / D
11.8 / 6.3
MACD / Sig / Hist
-72.834 / 96.908 / -169.742
EMA20 / 60 / 120
9,559 / 9,147 / 8,584
ADX14 / ADX7
28.4 / 20.1
BBW
0.2907
ATR14_n
0.0822
CCI20
-70.4
VolChg1d
41.8%
ValChg1d
46.4%
OBV
243,277,823
OBV_Chg3d
-91,731
