예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
엠투아이
347890
KOSDAQ
6,550.00
기준일: 2025-12-05
-100 (-1.50%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
127,550
코드
347890
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 59.3 · 모멘텀 양호 (RSI2 60.3, RSI7 66.1)
추세 강함 (ADX 27.3)
변동성 낮음 (~0%)
거래대금 보통 (약 8.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
59.3 / 60.3 / 66.1
RSI 59.3 · 모멘텀 양호 (RSI2 60.3, RSI7 66.1)
StochRSI (K/D)
79.0 / 87.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
62.12 / 3.76 / 58.36
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
6,289 / 6,237 / 6,152
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.3 / 47.9
추세 강함 (ADX 27.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.51%
일 평균 변동폭 (가격 대비 비율)
CCI20
172.8
±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.
52%
상승 비율
44%
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 | 6,550.00 | 59.28 | 60.31 | 66.10 | 79.0 | 87.6 | 62.1183 | 3.7624 | 58.3559 | 6,288.87 | 6,236.78 | 6,152.26 | 27.3 | 47.9 | 0.1214 | 0.0451 | 172.8 | -14.5% | -15.8% | 8,196,730 | 51,535 |
| 2025-12-04 | 6,650.00 | 63.24 | 96.74 | 75.53 | 100.0 | 96.1 | 45.5889 | -10.8266 | 56.4155 | 6,261.38 | 6,226.16 | 6,145.57 | 25.5 | 43.5 | 0.1125 | 0.0430 | 176.4 | 399.8% | 419.4% | 8,324,280 | 202,244 |
| 2025-12-03 | 6,400.00 | 56.48 | 86.68 | 64.76 | 100.0 | 92.2 | 13.6600 | -24.9107 | 38.5707 | 6,220.48 | 6,206.41 | 6,095.06 | 24.1 | 39.6 | 0.0882 | 0.0441 | 141.3 | 28.9% | 30.3% | 44,528,977 | 24,826 |
| 2025-12-02 | 6,330.00 | 54.29 | 76.58 | 60.60 | 93.4 | 84.3 | -1.8530 | -34.5534 | 32.7004 | 6,201.58 | 6,199.85 | 6,089.93 | 22.9 | 36.1 | 0.0804 | 0.0450 | 83.9 | -17.8% | -16.3% | 44,499,121 | 66,862 |
| 2025-12-01 | 6,210.00 | 50.32 | 33.05 | 52.32 | 70.2 | 75.3 | -14.4990 | -42.7285 | 28.2295 | 6,188.06 | 6,195.44 | 6,085.90 | 22.2 | 34.4 | 0.0757 | 0.0471 | 70.1 | -60.8% | -61.3% | 44,475,962 | 64,374 |
| 2025-11-28 | 6,290.00 | 53.18 | 86.85 | 59.46 | 86.9 | 80.4 | -18.2108 | -49.7858 | 31.5751 | 6,185.75 | 6,194.94 | 6,083.81 | 21.4 | 32.0 | 0.0816 | 0.0477 | 99.7 | 247.8% | 248.4% | 44,504,151 | 123,590 |
| 2025-11-27 | 6,280.00 | 52.87 | 85.37 | 58.86 | 85.1 | 73.8 | -30.8290 | -57.6796 | 26.8506 | 6,174.78 | 6,191.72 | 6,080.35 | 20.6 | 29.2 | 0.0786 | 0.0479 | 56.6 | -33.4% | -32.4% | 44,432,259 | 51,698 |
| 2025-11-26 | 6,190.00 | 50.10 | 70.15 | 53.54 | 68.9 | 62.6 | -45.4677 | -64.3922 | 18.9245 | 6,163.70 | 6,188.73 | 6,076.99 | 20.3 | 28.5 | 0.0763 | 0.0501 | 30.6 | 62.0% | 64.6% | 44,411,588 | 6,661 |
| 2025-11-25 | 6,090.00 | 46.87 | 29.34 | 47.03 | 50.1 | 56.2 | -54.3272 | -69.1234 | 14.7962 | 6,160.93 | 6,188.68 | 6,075.09 | 20.1 | 27.7 | 0.0759 | 0.0520 | -8.6 | -21.4% | -21.4% | 44,380,561 | -92,224 |
| 2025-11-24 | 6,090.00 | 46.87 | 29.34 | 47.03 | 50.1 | 62.3 | -54.6630 | -72.8224 | 18.1594 | 6,168.40 | 6,192.03 | 6,074.84 | 20.0 | 27.7 | 0.0816 | 0.0538 | -11.6 | -64.1% | -64.7% | 44,380,561 | 33,856 |
| 2025-11-21 | 6,200.00 | 49.93 | 47.02 | 53.04 | 68.0 | 74.5 | -54.2965 | -77.3623 | 23.0657 | 6,176.65 | 6,195.49 | 6,074.59 | 20.0 | 27.6 | 0.0845 | 0.0545 | 38.5 | -46.2% | -47.7% | 44,404,927 | 711,701 |
| 2025-11-20 | 6,380.00 | 55.43 | 92.74 | 64.62 | 100.0 | 81.1 | -64.2390 | -83.1287 | 18.8897 | 6,174.20 | 6,195.33 | 6,072.48 | 19.7 | 26.5 | 0.0919 | 0.0537 | 113.3 | -80.7% | -80.0% | 44,472,785 | 840,152 |
| 2025-11-19 | 6,140.00 | 48.40 | 79.37 | 52.86 | 87.9 | 62.2 | -94.3221 | -87.8511 | -6.4710 | 6,152.53 | 6,189.07 | 6,067.31 | 18.8 | 22.9 | 0.0909 | 0.0549 | 114.7 | 978.5% | 1,000.0% | 44,346,705 | 668,662 |
| 2025-11-18 | 6,020.00 | 44.32 | 61.77 | 45.02 | 52.5 | 36.5 | -106.9108 | -86.2334 | -20.6774 | 6,153.85 | 6,190.74 | 6,066.09 | 17.8 | 18.8 | 0.1094 | 0.0482 | -104.4 | 33.4% | 37.1% | 43,693,226 | -13,667 |
| 2025-11-17 | 5,860.00 | 38.27 | 11.29 | 32.13 | 0.0 | 20.5 | -109.2053 | -81.0640 | -28.1412 | 6,167.94 | 6,196.53 | 6,066.86 | 18.7 | 20.2 | 0.1266 | 0.0461 | -139.6 | 57.4% | 54.2% | 43,632,633 | -61,307 |
2025-12-05
종가 6,550.00
RSI14 / RSI2 / RSI7
59.3 / 60.3 / 66.1
StochRSI K / D
79.0 / 87.6
MACD / Sig / Hist
62.118 / 3.762 / 58.356
EMA20 / 60 / 120
6,289 / 6,237 / 6,152
ADX14 / ADX7
27.3 / 47.9
BBW
0.1214
ATR14_n
0.0451
CCI20
172.8
VolChg1d
-14.5%
ValChg1d
-15.8%
OBV
8,196,730
OBV_Chg3d
51,535
2025-12-04
종가 6,650.00
RSI14 / RSI2 / RSI7
63.2 / 96.7 / 75.5
StochRSI K / D
100.0 / 96.1
MACD / Sig / Hist
45.589 / -10.827 / 56.416
EMA20 / 60 / 120
6,261 / 6,226 / 6,146
ADX14 / ADX7
25.5 / 43.5
BBW
0.1125
ATR14_n
0.0430
CCI20
176.4
VolChg1d
399.8%
ValChg1d
419.4%
OBV
8,324,280
OBV_Chg3d
202,244
2025-12-03
종가 6,400.00
RSI14 / RSI2 / RSI7
56.5 / 86.7 / 64.8
StochRSI K / D
100.0 / 92.2
MACD / Sig / Hist
13.660 / -24.911 / 38.571
EMA20 / 60 / 120
6,220 / 6,206 / 6,095
ADX14 / ADX7
24.1 / 39.6
BBW
0.0882
ATR14_n
0.0441
CCI20
141.3
VolChg1d
28.9%
ValChg1d
30.3%
OBV
44,528,977
OBV_Chg3d
24,826
2025-12-02
종가 6,330.00
RSI14 / RSI2 / RSI7
54.3 / 76.6 / 60.6
StochRSI K / D
93.4 / 84.3
MACD / Sig / Hist
-1.853 / -34.553 / 32.700
EMA20 / 60 / 120
6,202 / 6,200 / 6,090
ADX14 / ADX7
22.9 / 36.1
BBW
0.0804
ATR14_n
0.0450
CCI20
83.9
VolChg1d
-17.8%
ValChg1d
-16.3%
OBV
44,499,121
OBV_Chg3d
66,862
2025-12-01
종가 6,210.00
RSI14 / RSI2 / RSI7
50.3 / 33.1 / 52.3
StochRSI K / D
70.2 / 75.3
MACD / Sig / Hist
-14.499 / -42.729 / 28.230
EMA20 / 60 / 120
6,188 / 6,195 / 6,086
ADX14 / ADX7
22.2 / 34.4
BBW
0.0757
ATR14_n
0.0471
CCI20
70.1
VolChg1d
-60.8%
ValChg1d
-61.3%
OBV
44,475,962
OBV_Chg3d
64,374
2025-11-28
종가 6,290.00
RSI14 / RSI2 / RSI7
53.2 / 86.9 / 59.5
StochRSI K / D
86.9 / 80.4
MACD / Sig / Hist
-18.211 / -49.786 / 31.575
EMA20 / 60 / 120
6,186 / 6,195 / 6,084
ADX14 / ADX7
21.4 / 32.0
BBW
0.0816
ATR14_n
0.0477
CCI20
99.7
VolChg1d
247.8%
ValChg1d
248.4%
OBV
44,504,151
OBV_Chg3d
123,590
2025-11-27
종가 6,280.00
RSI14 / RSI2 / RSI7
52.9 / 85.4 / 58.9
StochRSI K / D
85.1 / 73.8
MACD / Sig / Hist
-30.829 / -57.680 / 26.851
EMA20 / 60 / 120
6,175 / 6,192 / 6,080
ADX14 / ADX7
20.6 / 29.2
BBW
0.0786
ATR14_n
0.0479
CCI20
56.6
VolChg1d
-33.4%
ValChg1d
-32.4%
OBV
44,432,259
OBV_Chg3d
51,698
2025-11-26
종가 6,190.00
RSI14 / RSI2 / RSI7
50.1 / 70.2 / 53.5
StochRSI K / D
68.9 / 62.6
MACD / Sig / Hist
-45.468 / -64.392 / 18.925
EMA20 / 60 / 120
6,164 / 6,189 / 6,077
ADX14 / ADX7
20.3 / 28.5
BBW
0.0763
ATR14_n
0.0501
CCI20
30.6
VolChg1d
62.0%
ValChg1d
64.6%
OBV
44,411,588
OBV_Chg3d
6,661
2025-11-25
종가 6,090.00
RSI14 / RSI2 / RSI7
46.9 / 29.3 / 47.0
StochRSI K / D
50.1 / 56.2
MACD / Sig / Hist
-54.327 / -69.123 / 14.796
EMA20 / 60 / 120
6,161 / 6,189 / 6,075
ADX14 / ADX7
20.1 / 27.7
BBW
0.0759
ATR14_n
0.0520
CCI20
-8.6
VolChg1d
-21.4%
ValChg1d
-21.4%
OBV
44,380,561
OBV_Chg3d
-92,224
2025-11-24
종가 6,090.00
RSI14 / RSI2 / RSI7
46.9 / 29.3 / 47.0
StochRSI K / D
50.1 / 62.3
MACD / Sig / Hist
-54.663 / -72.822 / 18.159
EMA20 / 60 / 120
6,168 / 6,192 / 6,075
ADX14 / ADX7
20.0 / 27.7
BBW
0.0816
ATR14_n
0.0538
CCI20
-11.6
VolChg1d
-64.1%
ValChg1d
-64.7%
OBV
44,380,561
OBV_Chg3d
33,856
2025-11-21
종가 6,200.00
RSI14 / RSI2 / RSI7
49.9 / 47.0 / 53.0
StochRSI K / D
68.0 / 74.5
MACD / Sig / Hist
-54.297 / -77.362 / 23.066
EMA20 / 60 / 120
6,177 / 6,195 / 6,075
ADX14 / ADX7
20.0 / 27.6
BBW
0.0845
ATR14_n
0.0545
CCI20
38.5
VolChg1d
-46.2%
ValChg1d
-47.7%
OBV
44,404,927
OBV_Chg3d
711,701
2025-11-20
종가 6,380.00
RSI14 / RSI2 / RSI7
55.4 / 92.7 / 64.6
StochRSI K / D
100.0 / 81.1
MACD / Sig / Hist
-64.239 / -83.129 / 18.890
EMA20 / 60 / 120
6,174 / 6,195 / 6,072
ADX14 / ADX7
19.7 / 26.5
BBW
0.0919
ATR14_n
0.0537
CCI20
113.3
VolChg1d
-80.7%
ValChg1d
-80.0%
OBV
44,472,785
OBV_Chg3d
840,152
2025-11-19
종가 6,140.00
RSI14 / RSI2 / RSI7
48.4 / 79.4 / 52.9
StochRSI K / D
87.9 / 62.2
MACD / Sig / Hist
-94.322 / -87.851 / -6.471
EMA20 / 60 / 120
6,153 / 6,189 / 6,067
ADX14 / ADX7
18.8 / 22.9
BBW
0.0909
ATR14_n
0.0549
CCI20
114.7
VolChg1d
978.5%
ValChg1d
1,000.0%
OBV
44,346,705
OBV_Chg3d
668,662
2025-11-18
종가 6,020.00
RSI14 / RSI2 / RSI7
44.3 / 61.8 / 45.0
StochRSI K / D
52.5 / 36.5
MACD / Sig / Hist
-106.911 / -86.233 / -20.677
EMA20 / 60 / 120
6,154 / 6,191 / 6,066
ADX14 / ADX7
17.8 / 18.8
BBW
0.1094
ATR14_n
0.0482
CCI20
-104.4
VolChg1d
33.4%
ValChg1d
37.1%
OBV
43,693,226
OBV_Chg3d
-13,667
2025-11-17
종가 5,860.00
RSI14 / RSI2 / RSI7
38.3 / 11.3 / 32.1
StochRSI K / D
0.0 / 20.5
MACD / Sig / Hist
-109.205 / -81.064 / -28.141
EMA20 / 60 / 120
6,168 / 6,197 / 6,067
ADX14 / ADX7
18.7 / 20.2
BBW
0.1266
ATR14_n
0.0461
CCI20
-139.6
VolChg1d
57.4%
ValChg1d
54.2%
OBV
43,632,633
OBV_Chg3d
-61,307
