예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
엔켐
348370
KOSDAQ
70,000.00
기준일: 2025-12-05
-1600 (-2.23%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
204,970
코드
348370
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 46.1 · 중립 (RSI2 13, RSI7 47.8)
추세 약함/조정 (ADX 19.7)
변동성 낮음 (~0%)
거래대금 양호 (약 143.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
46.1 / 13.0 / 47.8
RSI 46.1 · 중립 (RSI2 13, RSI7 47.8)
StochRSI (K/D)
74.4 / 79.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-2,336.47 / -3,312.08 / 975.60
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
71,951 / 74,771 / 72,804
단기·중기·장기 이동평균 구조
ADX14 / ADX7
19.7 / 26.6
추세 약함/조정 (ADX 19.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
7.52%
일 평균 변동폭 (가격 대비 비율)
CCI20
-6.6
±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.
26.3%
상승 비율
68.4%
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 | 70,000.00 | 46.07 | 13.00 | 47.81 | 74.4 | 79.2 | -2,336.4747 | -3,312.0756 | 975.6008 | 71,950.62 | 74,771.49 | 72,803.94 | 19.7 | 26.6 | 0.5071 | 0.0752 | -6.6 | 53.2% | 49.7% | 6,252,506 | -476,966 |
| 2025-12-04 | 71,600.00 | 47.86 | 24.56 | 51.99 | 81.3 | 84.1 | -2,458.1695 | -3,555.9758 | 1,097.8063 | 72,155.95 | 74,933.24 | 72,851.06 | 20.7 | 30.3 | 0.5154 | 0.0754 | 4.9 | -3.1% | -5.8% | 6,457,476 | -444,055 |
| 2025-12-03 | 73,600.00 | 50.12 | 55.32 | 57.35 | 90.0 | 86.9 | -2,740.9869 | -3,830.9224 | 1,089.9356 | 72,214.48 | 75,300.31 | 77,661.18 | 22.1 | 33.9 | 0.5318 | 0.0760 | 10.0 | -19.7% | -20.4% | 40,564,830 | -629,741 |
| 2025-12-02 | 74,200.00 | 50.78 | 68.11 | 58.92 | 88.5 | 83.8 | -3,265.3343 | -4,103.4063 | 838.0721 | 72,068.64 | 75,357.95 | 77,729.44 | 23.7 | 36.9 | 0.5461 | 0.0786 | 9.2 | -46.2% | -47.0% | 40,702,987 | 123,351 |
| 2025-12-01 | 75,400.00 | 52.07 | 88.61 | 61.81 | 93.3 | 79.2 | -3,948.1873 | -4,312.9243 | 364.7370 | 71,844.29 | 75,397.20 | 77,788.75 | 25.3 | 40.0 | 0.5709 | 0.0808 | 15.2 | -48.0% | -48.5% | 40,875,046 | 626,188 |
| 2025-11-28 | 76,000.00 | 52.69 | 95.82 | 63.13 | 95.5 | 65.1 | -4,884.5098 | -4,404.1086 | -480.4012 | 71,470.00 | 75,397.10 | 77,828.90 | 26.9 | 42.6 | 0.5939 | 0.0822 | 8.8 | 85.9% | 116.4% | 41,194,571 | 1,176,126 |
| 2025-11-27 | 65,300.00 | 41.08 | 84.79 | 45.13 | 52.5 | 34.7 | -6,069.6413 | -4,284.0083 | -1,785.6330 | 70,993.16 | 75,376.67 | 77,859.64 | 28.6 | 45.7 | 0.6069 | 0.0880 | -57.9 | 43.6% | 52.9% | 40,579,636 | 331,143 |
| 2025-11-26 | 61,300.00 | 35.59 | 69.94 | 34.95 | 32.2 | 16.9 | -6,404.5597 | -3,837.6001 | -2,566.9596 | 71,592.44 | 75,718.25 | 78,070.73 | 29.5 | 51.3 | 0.6061 | 0.0922 | -101.6 | 0.2% | 10.0% | 40,248,858 | -199,762 |
| 2025-11-25 | 55,800.00 | 26.90 | 8.61 | 16.75 | 0.0 | 1.5 | -6,331.6075 | -3,195.8602 | -3,135.7473 | 72,675.85 | 76,207.00 | 78,352.59 | 28.7 | 50.3 | 0.6051 | 0.1014 | -138.2 | 15.0% | 11.2% | 40,018,445 | 19,243 |
| 2025-11-24 | 57,700.00 | 28.12 | 13.29 | 18.26 | 0.2 | 3.1 | -5,586.3978 | -2,411.9233 | -3,174.4744 | 74,452.26 | 76,898.76 | 78,731.62 | 27.4 | 46.3 | 0.5751 | 0.0993 | -152.5 | -55.5% | -58.5% | 40,248,493 | -102,619 |
| 2025-11-21 | 61,900.00 | 31.00 | 33.37 | 22.03 | 10.8 | 6.0 | -4,747.4371 | -1,618.3047 | -3,129.1324 | 76,215.65 | 77,549.57 | 79,085.09 | 26.3 | 42.2 | 0.5397 | 0.0942 | -166.0 | 27.7% | 31.5% | 40,448,620 | -138,870 |
| 2025-11-20 | 60,100.00 | 28.07 | 1.48 | 15.63 | 0.0 | 1.1 | -4,035.2009 | -836.0216 | -3,199.1792 | 77,722.57 | 78,080.06 | 79,373.92 | 25.0 | 37.5 | 0.5048 | 0.0945 | -196.9 | 48.9% | 41.8% | 39,999,202 | -932,673 |
| 2025-11-19 | 63,100.00 | 30.04 | 2.46 | 17.71 | 0.0 | 2.2 | -2,884.1619 | -36.2268 | -2,847.9351 | 79,577.57 | 78,689.56 | 79,697.85 | 24.1 | 32.7 | 0.4311 | 0.0904 | -218.4 | -31.4% | -34.8% | 40,351,112 | -1,452,686 |
| 2025-11-18 | 66,400.00 | 32.37 | 3.88 | 20.25 | 0.0 | 4.5 | -1,678.5208 | 675.7570 | -2,354.2777 | 81,312.05 | 79,218.02 | 79,976.81 | 23.4 | 28.0 | 0.3622 | 0.0881 | -220.2 | -60.5% | -62.9% | 40,587,490 | -1,428,619 |
| 2025-11-17 | 70,700.00 | 35.71 | 6.20 | 24.10 | 0.0 | 9.0 | -451.2694 | 1,264.3264 | -1,715.5958 | 82,881.74 | 79,652.53 | 80,204.99 | 23.1 | 23.4 | 0.2946 | 0.0827 | -208.6 | 310.7% | 253.7% | 40,931,875 | -940,535 |
2025-12-05
종가 70,000.00
RSI14 / RSI2 / RSI7
46.1 / 13.0 / 47.8
StochRSI K / D
74.4 / 79.2
MACD / Sig / Hist
-2,336.475 / -3,312.076 / 975.601
EMA20 / 60 / 120
71,951 / 74,771 / 72,804
ADX14 / ADX7
19.7 / 26.6
BBW
0.5071
ATR14_n
0.0752
CCI20
-6.6
VolChg1d
53.2%
ValChg1d
49.7%
OBV
6,252,506
OBV_Chg3d
-476,966
2025-12-04
종가 71,600.00
RSI14 / RSI2 / RSI7
47.9 / 24.6 / 52.0
StochRSI K / D
81.3 / 84.1
MACD / Sig / Hist
-2,458.170 / -3,555.976 / 1,097.806
EMA20 / 60 / 120
72,156 / 74,933 / 72,851
ADX14 / ADX7
20.7 / 30.3
BBW
0.5154
ATR14_n
0.0754
CCI20
4.9
VolChg1d
-3.1%
ValChg1d
-5.8%
OBV
6,457,476
OBV_Chg3d
-444,055
2025-12-03
종가 73,600.00
RSI14 / RSI2 / RSI7
50.1 / 55.3 / 57.4
StochRSI K / D
90.0 / 86.9
MACD / Sig / Hist
-2,740.987 / -3,830.922 / 1,089.936
EMA20 / 60 / 120
72,214 / 75,300 / 77,661
ADX14 / ADX7
22.1 / 33.9
BBW
0.5318
ATR14_n
0.0760
CCI20
10.0
VolChg1d
-19.7%
ValChg1d
-20.4%
OBV
40,564,830
OBV_Chg3d
-629,741
2025-12-02
종가 74,200.00
RSI14 / RSI2 / RSI7
50.8 / 68.1 / 58.9
StochRSI K / D
88.5 / 83.8
MACD / Sig / Hist
-3,265.334 / -4,103.406 / 838.072
EMA20 / 60 / 120
72,069 / 75,358 / 77,729
ADX14 / ADX7
23.7 / 36.9
BBW
0.5461
ATR14_n
0.0786
CCI20
9.2
VolChg1d
-46.2%
ValChg1d
-47.0%
OBV
40,702,987
OBV_Chg3d
123,351
2025-12-01
종가 75,400.00
RSI14 / RSI2 / RSI7
52.1 / 88.6 / 61.8
StochRSI K / D
93.3 / 79.2
MACD / Sig / Hist
-3,948.187 / -4,312.924 / 364.737
EMA20 / 60 / 120
71,844 / 75,397 / 77,789
ADX14 / ADX7
25.3 / 40.0
BBW
0.5709
ATR14_n
0.0808
CCI20
15.2
VolChg1d
-48.0%
ValChg1d
-48.5%
OBV
40,875,046
OBV_Chg3d
626,188
2025-11-28
종가 76,000.00
RSI14 / RSI2 / RSI7
52.7 / 95.8 / 63.1
StochRSI K / D
95.5 / 65.1
MACD / Sig / Hist
-4,884.510 / -4,404.109 / -480.401
EMA20 / 60 / 120
71,470 / 75,397 / 77,829
ADX14 / ADX7
26.9 / 42.6
BBW
0.5939
ATR14_n
0.0822
CCI20
8.8
VolChg1d
85.9%
ValChg1d
116.4%
OBV
41,194,571
OBV_Chg3d
1,176,126
2025-11-27
종가 65,300.00
RSI14 / RSI2 / RSI7
41.1 / 84.8 / 45.1
StochRSI K / D
52.5 / 34.7
MACD / Sig / Hist
-6,069.641 / -4,284.008 / -1,785.633
EMA20 / 60 / 120
70,993 / 75,377 / 77,860
ADX14 / ADX7
28.6 / 45.7
BBW
0.6069
ATR14_n
0.0880
CCI20
-57.9
VolChg1d
43.6%
ValChg1d
52.9%
OBV
40,579,636
OBV_Chg3d
331,143
2025-11-26
종가 61,300.00
RSI14 / RSI2 / RSI7
35.6 / 69.9 / 35.0
StochRSI K / D
32.2 / 16.9
MACD / Sig / Hist
-6,404.560 / -3,837.600 / -2,566.960
EMA20 / 60 / 120
71,592 / 75,718 / 78,071
ADX14 / ADX7
29.5 / 51.3
BBW
0.6061
ATR14_n
0.0922
CCI20
-101.6
VolChg1d
0.2%
ValChg1d
10.0%
OBV
40,248,858
OBV_Chg3d
-199,762
2025-11-25
종가 55,800.00
RSI14 / RSI2 / RSI7
26.9 / 8.6 / 16.8
StochRSI K / D
0.0 / 1.5
MACD / Sig / Hist
-6,331.608 / -3,195.860 / -3,135.747
EMA20 / 60 / 120
72,676 / 76,207 / 78,353
ADX14 / ADX7
28.7 / 50.3
BBW
0.6051
ATR14_n
0.1014
CCI20
-138.2
VolChg1d
15.0%
ValChg1d
11.2%
OBV
40,018,445
OBV_Chg3d
19,243
2025-11-24
종가 57,700.00
RSI14 / RSI2 / RSI7
28.1 / 13.3 / 18.3
StochRSI K / D
0.2 / 3.1
MACD / Sig / Hist
-5,586.398 / -2,411.923 / -3,174.474
EMA20 / 60 / 120
74,452 / 76,899 / 78,732
ADX14 / ADX7
27.4 / 46.3
BBW
0.5751
ATR14_n
0.0993
CCI20
-152.5
VolChg1d
-55.5%
ValChg1d
-58.5%
OBV
40,248,493
OBV_Chg3d
-102,619
2025-11-21
종가 61,900.00
RSI14 / RSI2 / RSI7
31.0 / 33.4 / 22.0
StochRSI K / D
10.8 / 6.0
MACD / Sig / Hist
-4,747.437 / -1,618.305 / -3,129.132
EMA20 / 60 / 120
76,216 / 77,550 / 79,085
ADX14 / ADX7
26.3 / 42.2
BBW
0.5397
ATR14_n
0.0942
CCI20
-166.0
VolChg1d
27.7%
ValChg1d
31.5%
OBV
40,448,620
OBV_Chg3d
-138,870
2025-11-20
종가 60,100.00
RSI14 / RSI2 / RSI7
28.1 / 1.5 / 15.6
StochRSI K / D
0.0 / 1.1
MACD / Sig / Hist
-4,035.201 / -836.022 / -3,199.179
EMA20 / 60 / 120
77,723 / 78,080 / 79,374
ADX14 / ADX7
25.0 / 37.5
BBW
0.5048
ATR14_n
0.0945
CCI20
-196.9
VolChg1d
48.9%
ValChg1d
41.8%
OBV
39,999,202
OBV_Chg3d
-932,673
2025-11-19
종가 63,100.00
RSI14 / RSI2 / RSI7
30.0 / 2.5 / 17.7
StochRSI K / D
0.0 / 2.2
MACD / Sig / Hist
-2,884.162 / -36.227 / -2,847.935
EMA20 / 60 / 120
79,578 / 78,690 / 79,698
ADX14 / ADX7
24.1 / 32.7
BBW
0.4311
ATR14_n
0.0904
CCI20
-218.4
VolChg1d
-31.4%
ValChg1d
-34.8%
OBV
40,351,112
OBV_Chg3d
-1,452,686
2025-11-18
종가 66,400.00
RSI14 / RSI2 / RSI7
32.4 / 3.9 / 20.3
StochRSI K / D
0.0 / 4.5
MACD / Sig / Hist
-1,678.521 / 675.757 / -2,354.278
EMA20 / 60 / 120
81,312 / 79,218 / 79,977
ADX14 / ADX7
23.4 / 28.0
BBW
0.3622
ATR14_n
0.0881
CCI20
-220.2
VolChg1d
-60.5%
ValChg1d
-62.9%
OBV
40,587,490
OBV_Chg3d
-1,428,619
2025-11-17
종가 70,700.00
RSI14 / RSI2 / RSI7
35.7 / 6.2 / 24.1
StochRSI K / D
0.0 / 9.0
MACD / Sig / Hist
-451.269 / 1,264.326 / -1,715.596
EMA20 / 60 / 120
82,882 / 79,653 / 80,205
ADX14 / ADX7
23.1 / 23.4
BBW
0.2946
ATR14_n
0.0827
CCI20
-208.6
VolChg1d
310.7%
ValChg1d
253.7%
OBV
40,931,875
OBV_Chg3d
-940,535
