예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
싸이버원
356890
KOSDAQ
4,205.00
기준일: 2025-12-05
+50 (+1.20%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
449,387
코드
356890
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 53.3 · 중립 (RSI2 44.3, RSI7 54.8)
추세 강함 (ADX 35.7)
변동성 낮음 (~0%)
거래대금 보통 (약 18.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
53.3 / 44.3 / 54.8
RSI 53.3 · 중립 (RSI2 44.3, RSI7 54.8)
StochRSI (K/D)
50.6 / 53.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
41.35 / 3.86 / 37.49
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,107 / 3,994 / 3,831
단기·중기·장기 이동평균 구조
ADX14 / ADX7
35.7 / 40.7
추세 강함 (ADX 35.7)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
7.33%
일 평균 변동폭 (가격 대비 비율)
CCI20
26.1
±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.
27.8%
상승 비율
72.2%
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 | 4,205.00 | 53.27 | 44.34 | 54.80 | 50.6 | 53.5 | 41.3454 | 3.8555 | 37.4899 | 4,107.08 | 3,993.83 | 3,831.35 | 35.7 | 40.7 | 0.2172 | 0.0733 | 26.1 | -11.2% | -10.1% | 101,057,637 | -987,420 |
| 2025-12-04 | 4,155.00 | 51.96 | 25.52 | 52.14 | 45.0 | 56.3 | 37.7493 | -5.5170 | 43.2662 | 4,096.77 | 3,986.67 | 3,825.07 | 35.7 | 41.9 | 0.2181 | 0.0774 | 39.2 | -45.6% | -47.3% | 100,608,250 | -2,986,711 |
| 2025-12-03 | 4,285.00 | 55.74 | 45.53 | 60.01 | 61.2 | 67.6 | 37.6773 | -16.3686 | 54.0459 | 4,090.64 | 3,987.85 | 3,864.62 | 35.4 | 42.4 | 0.2170 | 0.0773 | 86.2 | -40.0% | -41.0% | 212,297,351 | 9,921,839 |
| 2025-12-02 | 4,360.00 | 58.01 | 58.82 | 64.85 | 70.8 | 74.1 | 23.8292 | -29.8800 | 53.7093 | 4,070.18 | 3,977.78 | 3,857.55 | 34.7 | 41.0 | 0.2105 | 0.0773 | 142.2 | -87.5% | -88.1% | 213,228,103 | 11,629,898 |
| 2025-12-01 | 4,570.00 | 64.85 | 99.52 | 80.41 | 100.0 | 77.3 | -1.8289 | -43.3074 | 41.4785 | 4,039.67 | 3,964.82 | 3,849.11 | 33.4 | 36.9 | 0.1984 | 0.0742 | 253.4 | 1,495.6% | 1,709.4% | 214,778,007 | 15,528,354 |
| 2025-11-28 | 4,030.00 | 51.06 | 95.63 | 58.41 | 70.7 | 54.7 | -55.9332 | -53.6770 | -2.2562 | 3,983.85 | 3,944.30 | 3,836.99 | 31.4 | 29.7 | 0.1575 | 0.0737 | 9.2 | -66.9% | -66.3% | 202,375,512 | 3,441,838 |
| 2025-11-27 | 3,955.00 | 48.45 | 90.10 | 51.99 | 51.6 | 38.7 | -69.1946 | -53.1129 | -16.0816 | 3,978.99 | 3,941.40 | 3,833.75 | 31.0 | 26.5 | 0.1624 | 0.0776 | -11.7 | 643.3% | 657.6% | 201,598,205 | 2,448,663 |
| 2025-11-26 | 3,880.00 | 45.76 | 73.05 | 44.68 | 32.0 | 25.7 | -77.4781 | -49.0925 | -28.3855 | 3,981.52 | 3,940.94 | 3,831.71 | 30.6 | 22.7 | 0.1659 | 0.0769 | -67.1 | 46.4% | 47.7% | 199,249,653 | 609,339 |
| 2025-11-25 | 3,845.00 | 44.51 | 54.92 | 41.09 | 22.8 | 19.5 | -79.2875 | -41.9962 | -37.2914 | 3,992.20 | 3,943.00 | 3,830.90 | 30.9 | 22.7 | 0.1741 | 0.0799 | -80.8 | -57.6% | -57.8% | 198,933,674 | -50,210 |
| 2025-11-24 | 3,860.00 | 44.92 | 64.17 | 42.09 | 25.8 | 16.1 | -76.8802 | -32.6733 | -44.2069 | 4,007.70 | 3,946.33 | 3,830.66 | 31.3 | 23.1 | 0.1836 | 0.0823 | -92.0 | 48.2% | 52.4% | 199,149,542 | -32,972 |
| 2025-11-21 | 3,755.00 | 41.39 | 12.76 | 32.15 | 0.0 | 6.5 | -74.2165 | -21.6216 | -52.5949 | 4,023.24 | 3,949.25 | 3,830.17 | 31.8 | 23.6 | 0.1928 | 0.0849 | -107.6 | 73.0% | 68.7% | 198,640,314 | 30,251 |
| 2025-11-20 | 3,850.00 | 43.75 | 36.37 | 37.09 | 13.4 | 12.9 | -59.0463 | -8.4729 | -50.5734 | 4,051.48 | 3,955.84 | 3,831.43 | 32.1 | 23.2 | 0.1908 | 0.0835 | -107.5 | -65.3% | -65.4% | 198,983,884 | -1,606,106 |
| 2025-11-19 | 3,865.00 | 44.12 | 42.59 | 37.88 | 16.2 | 12.5 | -48.4974 | 4.1705 | -52.6679 | 4,072.69 | 3,959.43 | 3,831.12 | 32.7 | 24.3 | 0.2271 | 0.0873 | -106.3 | -71.1% | -70.6% | 199,182,514 | -1,590,614 |
| 2025-11-18 | 3,795.00 | 42.00 | 4.44 | 32.11 | 0.0 | 8.7 | -35.8551 | 17.3374 | -53.1925 | 4,094.55 | 3,962.63 | 3,830.55 | 33.3 | 25.5 | 0.2951 | 0.0887 | -94.6 | 981.1% | 949.3% | 198,610,063 | -2,461,014 |
| 2025-11-17 | 3,910.00 | 44.58 | 9.78 | 36.94 | 3.3 | 17.4 | -12.0700 | 30.6356 | -42.7056 | 4,126.08 | 3,968.31 | 3,831.15 | 33.7 | 25.5 | 0.2788 | 0.0839 | -98.9 | -38.5% | -39.3% | 200,589,990 | -974,218 |
2025-12-05
종가 4,205.00
RSI14 / RSI2 / RSI7
53.3 / 44.3 / 54.8
StochRSI K / D
50.6 / 53.5
MACD / Sig / Hist
41.345 / 3.856 / 37.490
EMA20 / 60 / 120
4,107 / 3,994 / 3,831
ADX14 / ADX7
35.7 / 40.7
BBW
0.2172
ATR14_n
0.0733
CCI20
26.1
VolChg1d
-11.2%
ValChg1d
-10.1%
OBV
101,057,637
OBV_Chg3d
-987,420
2025-12-04
종가 4,155.00
RSI14 / RSI2 / RSI7
52.0 / 25.5 / 52.1
StochRSI K / D
45.0 / 56.3
MACD / Sig / Hist
37.749 / -5.517 / 43.266
EMA20 / 60 / 120
4,097 / 3,987 / 3,825
ADX14 / ADX7
35.7 / 41.9
BBW
0.2181
ATR14_n
0.0774
CCI20
39.2
VolChg1d
-45.6%
ValChg1d
-47.3%
OBV
100,608,250
OBV_Chg3d
-2,986,711
2025-12-03
종가 4,285.00
RSI14 / RSI2 / RSI7
55.7 / 45.5 / 60.0
StochRSI K / D
61.2 / 67.6
MACD / Sig / Hist
37.677 / -16.369 / 54.046
EMA20 / 60 / 120
4,091 / 3,988 / 3,865
ADX14 / ADX7
35.4 / 42.4
BBW
0.2170
ATR14_n
0.0773
CCI20
86.2
VolChg1d
-40.0%
ValChg1d
-41.0%
OBV
212,297,351
OBV_Chg3d
9,921,839
2025-12-02
종가 4,360.00
RSI14 / RSI2 / RSI7
58.0 / 58.8 / 64.9
StochRSI K / D
70.8 / 74.1
MACD / Sig / Hist
23.829 / -29.880 / 53.709
EMA20 / 60 / 120
4,070 / 3,978 / 3,858
ADX14 / ADX7
34.7 / 41.0
BBW
0.2105
ATR14_n
0.0773
CCI20
142.2
VolChg1d
-87.5%
ValChg1d
-88.1%
OBV
213,228,103
OBV_Chg3d
11,629,898
2025-12-01
종가 4,570.00
RSI14 / RSI2 / RSI7
64.9 / 99.5 / 80.4
StochRSI K / D
100.0 / 77.3
MACD / Sig / Hist
-1.829 / -43.307 / 41.479
EMA20 / 60 / 120
4,040 / 3,965 / 3,849
ADX14 / ADX7
33.4 / 36.9
BBW
0.1984
ATR14_n
0.0742
CCI20
253.4
VolChg1d
1,495.6%
ValChg1d
1,709.4%
OBV
214,778,007
OBV_Chg3d
15,528,354
2025-11-28
종가 4,030.00
RSI14 / RSI2 / RSI7
51.1 / 95.6 / 58.4
StochRSI K / D
70.7 / 54.7
MACD / Sig / Hist
-55.933 / -53.677 / -2.256
EMA20 / 60 / 120
3,984 / 3,944 / 3,837
ADX14 / ADX7
31.4 / 29.7
BBW
0.1575
ATR14_n
0.0737
CCI20
9.2
VolChg1d
-66.9%
ValChg1d
-66.3%
OBV
202,375,512
OBV_Chg3d
3,441,838
2025-11-27
종가 3,955.00
RSI14 / RSI2 / RSI7
48.5 / 90.1 / 52.0
StochRSI K / D
51.6 / 38.7
MACD / Sig / Hist
-69.195 / -53.113 / -16.082
EMA20 / 60 / 120
3,979 / 3,941 / 3,834
ADX14 / ADX7
31.0 / 26.5
BBW
0.1624
ATR14_n
0.0776
CCI20
-11.7
VolChg1d
643.3%
ValChg1d
657.6%
OBV
201,598,205
OBV_Chg3d
2,448,663
2025-11-26
종가 3,880.00
RSI14 / RSI2 / RSI7
45.8 / 73.1 / 44.7
StochRSI K / D
32.0 / 25.7
MACD / Sig / Hist
-77.478 / -49.093 / -28.386
EMA20 / 60 / 120
3,982 / 3,941 / 3,832
ADX14 / ADX7
30.6 / 22.7
BBW
0.1659
ATR14_n
0.0769
CCI20
-67.1
VolChg1d
46.4%
ValChg1d
47.7%
OBV
199,249,653
OBV_Chg3d
609,339
2025-11-25
종가 3,845.00
RSI14 / RSI2 / RSI7
44.5 / 54.9 / 41.1
StochRSI K / D
22.8 / 19.5
MACD / Sig / Hist
-79.288 / -41.996 / -37.291
EMA20 / 60 / 120
3,992 / 3,943 / 3,831
ADX14 / ADX7
30.9 / 22.7
BBW
0.1741
ATR14_n
0.0799
CCI20
-80.8
VolChg1d
-57.6%
ValChg1d
-57.8%
OBV
198,933,674
OBV_Chg3d
-50,210
2025-11-24
종가 3,860.00
RSI14 / RSI2 / RSI7
44.9 / 64.2 / 42.1
StochRSI K / D
25.8 / 16.1
MACD / Sig / Hist
-76.880 / -32.673 / -44.207
EMA20 / 60 / 120
4,008 / 3,946 / 3,831
ADX14 / ADX7
31.3 / 23.1
BBW
0.1836
ATR14_n
0.0823
CCI20
-92.0
VolChg1d
48.2%
ValChg1d
52.4%
OBV
199,149,542
OBV_Chg3d
-32,972
2025-11-21
종가 3,755.00
RSI14 / RSI2 / RSI7
41.4 / 12.8 / 32.2
StochRSI K / D
0.0 / 6.5
MACD / Sig / Hist
-74.217 / -21.622 / -52.595
EMA20 / 60 / 120
4,023 / 3,949 / 3,830
ADX14 / ADX7
31.8 / 23.6
BBW
0.1928
ATR14_n
0.0849
CCI20
-107.6
VolChg1d
73.0%
ValChg1d
68.7%
OBV
198,640,314
OBV_Chg3d
30,251
2025-11-20
종가 3,850.00
RSI14 / RSI2 / RSI7
43.8 / 36.4 / 37.1
StochRSI K / D
13.4 / 12.9
MACD / Sig / Hist
-59.046 / -8.473 / -50.573
EMA20 / 60 / 120
4,051 / 3,956 / 3,831
ADX14 / ADX7
32.1 / 23.2
BBW
0.1908
ATR14_n
0.0835
CCI20
-107.5
VolChg1d
-65.3%
ValChg1d
-65.4%
OBV
198,983,884
OBV_Chg3d
-1,606,106
2025-11-19
종가 3,865.00
RSI14 / RSI2 / RSI7
44.1 / 42.6 / 37.9
StochRSI K / D
16.2 / 12.5
MACD / Sig / Hist
-48.497 / 4.171 / -52.668
EMA20 / 60 / 120
4,073 / 3,959 / 3,831
ADX14 / ADX7
32.7 / 24.3
BBW
0.2271
ATR14_n
0.0873
CCI20
-106.3
VolChg1d
-71.1%
ValChg1d
-70.6%
OBV
199,182,514
OBV_Chg3d
-1,590,614
2025-11-18
종가 3,795.00
RSI14 / RSI2 / RSI7
42.0 / 4.4 / 32.1
StochRSI K / D
0.0 / 8.7
MACD / Sig / Hist
-35.855 / 17.337 / -53.193
EMA20 / 60 / 120
4,095 / 3,963 / 3,831
ADX14 / ADX7
33.3 / 25.5
BBW
0.2951
ATR14_n
0.0887
CCI20
-94.6
VolChg1d
981.1%
ValChg1d
949.3%
OBV
198,610,063
OBV_Chg3d
-2,461,014
2025-11-17
종가 3,910.00
RSI14 / RSI2 / RSI7
44.6 / 9.8 / 36.9
StochRSI K / D
3.3 / 17.4
MACD / Sig / Hist
-12.070 / 30.636 / -42.706
EMA20 / 60 / 120
4,126 / 3,968 / 3,831
ADX14 / ADX7
33.7 / 25.5
BBW
0.2788
ATR14_n
0.0839
CCI20
-98.9
VolChg1d
-38.5%
ValChg1d
-39.3%
OBV
200,589,990
OBV_Chg3d
-974,218
