예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
씨엔알리서치
359090
KOSDAQ
997.00
기준일: 2025-12-05
-3 (-0.30%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
557,891
코드
359090
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 55.3 · 모멘텀 양호 (RSI2 34.1, RSI7 54.8)
추세 강함 (ADX 34.1)
변동성 낮음 (~0%)
거래대금 보통 (약 5.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
55.3 / 34.1 / 54.8
RSI 55.3 · 모멘텀 양호 (RSI2 34.1, RSI7 54.8)
StochRSI (K/D)
63.4 / 65.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
23.54 / 13.64 / 9.89
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
965 / 961 / 979
단기·중기·장기 이동평균 구조
ADX14 / ADX7
34.1 / 46.7
추세 강함 (ADX 34.1)
BBW
0.04%
변동성 낮음 (~0%)
ATR14_n
6.49%
일 평균 변동폭 (가격 대비 비율)
CCI20
46.4
±100 돌파는 과열/침체 신호로 사용
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 | 997.00 | 55.34 | 34.07 | 54.82 | 63.4 | 65.4 | 23.5363 | 13.6415 | 9.8948 | 965.24 | 961.23 | 979.46 | 34.1 | 46.7 | 0.3613 | 0.0649 | 46.4 | -38.3% | -38.5% | -25,105,976 | 4,561,670 |
| 2025-12-04 | 1,000.00 | 55.77 | 37.83 | 55.62 | 64.4 | 67.4 | 23.9592 | 11.1678 | 12.7914 | 961.89 | 960.02 | 979.17 | 33.6 | 46.7 | 0.3589 | 0.0676 | 58.2 | -85.0% | -85.4% | -24,548,085 | 3,964,888 |
| 2025-12-03 | 1,026.00 | 59.50 | 72.62 | 62.39 | 72.6 | 70.3 | 23.8442 | 7.9689 | 15.8754 | 957.88 | 959.03 | 986.49 | 32.8 | 46.0 | 0.3540 | 0.0683 | 87.6 | 421.7% | 441.2% | 314,686,090 | 2,161,454 |
| 2025-12-02 | 989.00 | 55.58 | 20.79 | 55.83 | 63.9 | 68.1 | 20.7043 | 4.0000 | 16.7043 | 950.71 | 956.76 | 985.83 | 31.9 | 45.2 | 0.3426 | 0.0680 | 58.4 | -57.4% | -57.7% | 308,661,900 | -8,893,829 |
| 2025-12-01 | 997.00 | 56.68 | 26.14 | 57.70 | 66.4 | 72.3 | 20.1628 | -0.1761 | 20.3388 | 946.68 | 955.67 | 985.77 | 31.9 | 47.0 | 0.3379 | 0.0699 | 107.4 | -46.2% | -47.9% | 309,816,573 | -20,840,209 |
| 2025-11-28 | 1,030.00 | 61.34 | 55.71 | 65.42 | 76.6 | 78.3 | 18.3637 | -5.2608 | 23.6245 | 941.38 | 954.27 | 985.58 | 31.2 | 47.0 | 0.3311 | 0.0652 | 156.4 | -61.6% | -61.6% | 312,524,636 | -44,064,305 |
| 2025-11-27 | 1,031.00 | 61.49 | 56.68 | 65.64 | 76.9 | 79.9 | 12.4404 | -11.1669 | 23.6073 | 932.06 | 951.70 | 984.84 | 29.7 | 44.0 | 0.3130 | 0.0636 | 183.8 | -49.5% | -50.6% | 317,555,729 | -26,155,977 |
| 2025-11-26 | 1,055.00 | 64.84 | 71.68 | 70.72 | 84.3 | 82.9 | 4.5972 | -17.0687 | 21.6660 | 921.64 | 949.01 | 984.06 | 28.1 | 40.6 | 0.2923 | 0.0582 | 263.7 | 101.4% | 92.8% | 330,656,782 | -13,202,490 |
| 2025-11-25 | 1,102.00 | 71.98 | 96.74 | 81.25 | 100.0 | 81.4 | -7.9239 | -22.4852 | 14.5613 | 907.60 | 945.42 | 982.87 | 26.0 | 35.6 | 0.2576 | 0.0488 | 233.3 | 8,626.4% | 11,240.2% | 356,588,941 | 12,517,677 |
| 2025-11-24 | 848.00 | 37.38 | 41.08 | 39.46 | 62.9 | 62.9 | -28.5757 | -26.1255 | -2.4502 | 887.14 | 940.11 | 980.87 | 24.4 | 30.9 | 0.1698 | 0.0453 | -106.0 | -30.4% | -30.6% | 343,711,706 | 2,269,433 |
| 2025-11-21 | 850.00 | 37.72 | 44.04 | 40.07 | 64.9 | 62.9 | -28.6574 | -25.5130 | -3.1444 | 891.26 | 943.23 | 983.10 | 25.9 | 35.8 | 0.1709 | 0.0459 | -86.6 | -91.9% | -92.1% | 343,859,272 | 2,250,189 |
| 2025-11-20 | 871.00 | 41.40 | 70.89 | 46.45 | 89.0 | 60.9 | -28.5485 | -24.7269 | -3.8216 | 895.60 | 946.39 | 985.34 | 27.6 | 38.8 | 0.1704 | 0.0459 | -57.1 | 1,476.0% | 1,565.9% | 344,071,264 | 2,334,611 |
| 2025-11-19 | 824.00 | 26.51 | 8.42 | 22.86 | 20.8 | 32.8 | -30.1324 | -23.7715 | -6.3609 | 898.19 | 948.95 | 987.26 | 29.5 | 42.2 | 0.1716 | 0.0400 | -167.5 | 30.8% | 27.5% | 341,442,273 | -137,614 |
| 2025-11-18 | 845.00 | 29.63 | 16.17 | 27.51 | 35.1 | 44.7 | -26.9303 | -22.1812 | -4.7491 | 906.00 | 953.19 | 990.00 | 28.1 | 38.4 | 0.1512 | 0.0382 | -141.5 | -18.6% | -21.4% | 341,609,083 | -132,766 |
| 2025-11-17 | 875.00 | 35.12 | 47.25 | 36.60 | 60.2 | 54.4 | -24.5897 | -20.9940 | -3.5958 | 912.43 | 956.85 | 992.44 | 27.2 | 36.0 | 0.1349 | 0.0362 | -127.2 | -3.2% | -2.1% | 341,736,653 | 131,538 |
2025-12-05
종가 997.00
RSI14 / RSI2 / RSI7
55.3 / 34.1 / 54.8
StochRSI K / D
63.4 / 65.4
MACD / Sig / Hist
23.536 / 13.642 / 9.895
EMA20 / 60 / 120
965 / 961 / 979
ADX14 / ADX7
34.1 / 46.7
BBW
0.3613
ATR14_n
0.0649
CCI20
46.4
VolChg1d
-38.3%
ValChg1d
-38.5%
OBV
-25,105,976
OBV_Chg3d
4,561,670
2025-12-04
종가 1,000.00
RSI14 / RSI2 / RSI7
55.8 / 37.8 / 55.6
StochRSI K / D
64.4 / 67.4
MACD / Sig / Hist
23.959 / 11.168 / 12.791
EMA20 / 60 / 120
962 / 960 / 979
ADX14 / ADX7
33.6 / 46.7
BBW
0.3589
ATR14_n
0.0676
CCI20
58.2
VolChg1d
-85.0%
ValChg1d
-85.4%
OBV
-24,548,085
OBV_Chg3d
3,964,888
2025-12-03
종가 1,026.00
RSI14 / RSI2 / RSI7
59.5 / 72.6 / 62.4
StochRSI K / D
72.6 / 70.3
MACD / Sig / Hist
23.844 / 7.969 / 15.875
EMA20 / 60 / 120
958 / 959 / 986
ADX14 / ADX7
32.8 / 46.0
BBW
0.3540
ATR14_n
0.0683
CCI20
87.6
VolChg1d
421.7%
ValChg1d
441.2%
OBV
314,686,090
OBV_Chg3d
2,161,454
2025-12-02
종가 989.00
RSI14 / RSI2 / RSI7
55.6 / 20.8 / 55.8
StochRSI K / D
63.9 / 68.1
MACD / Sig / Hist
20.704 / 4.000 / 16.704
EMA20 / 60 / 120
951 / 957 / 986
ADX14 / ADX7
31.9 / 45.2
BBW
0.3426
ATR14_n
0.0680
CCI20
58.4
VolChg1d
-57.4%
ValChg1d
-57.7%
OBV
308,661,900
OBV_Chg3d
-8,893,829
2025-12-01
종가 997.00
RSI14 / RSI2 / RSI7
56.7 / 26.1 / 57.7
StochRSI K / D
66.4 / 72.3
MACD / Sig / Hist
20.163 / -0.176 / 20.339
EMA20 / 60 / 120
947 / 956 / 986
ADX14 / ADX7
31.9 / 47.0
BBW
0.3379
ATR14_n
0.0699
CCI20
107.4
VolChg1d
-46.2%
ValChg1d
-47.9%
OBV
309,816,573
OBV_Chg3d
-20,840,209
2025-11-28
종가 1,030.00
RSI14 / RSI2 / RSI7
61.3 / 55.7 / 65.4
StochRSI K / D
76.6 / 78.3
MACD / Sig / Hist
18.364 / -5.261 / 23.625
EMA20 / 60 / 120
941 / 954 / 986
ADX14 / ADX7
31.2 / 47.0
BBW
0.3311
ATR14_n
0.0652
CCI20
156.4
VolChg1d
-61.6%
ValChg1d
-61.6%
OBV
312,524,636
OBV_Chg3d
-44,064,305
2025-11-27
종가 1,031.00
RSI14 / RSI2 / RSI7
61.5 / 56.7 / 65.6
StochRSI K / D
76.9 / 79.9
MACD / Sig / Hist
12.440 / -11.167 / 23.607
EMA20 / 60 / 120
932 / 952 / 985
ADX14 / ADX7
29.7 / 44.0
BBW
0.3130
ATR14_n
0.0636
CCI20
183.8
VolChg1d
-49.5%
ValChg1d
-50.6%
OBV
317,555,729
OBV_Chg3d
-26,155,977
2025-11-26
종가 1,055.00
RSI14 / RSI2 / RSI7
64.8 / 71.7 / 70.7
StochRSI K / D
84.3 / 82.9
MACD / Sig / Hist
4.597 / -17.069 / 21.666
EMA20 / 60 / 120
922 / 949 / 984
ADX14 / ADX7
28.1 / 40.6
BBW
0.2923
ATR14_n
0.0582
CCI20
263.7
VolChg1d
101.4%
ValChg1d
92.8%
OBV
330,656,782
OBV_Chg3d
-13,202,490
2025-11-25
종가 1,102.00
RSI14 / RSI2 / RSI7
72.0 / 96.7 / 81.3
StochRSI K / D
100.0 / 81.4
MACD / Sig / Hist
-7.924 / -22.485 / 14.561
EMA20 / 60 / 120
908 / 945 / 983
ADX14 / ADX7
26.0 / 35.6
BBW
0.2576
ATR14_n
0.0488
CCI20
233.3
VolChg1d
8,626.4%
ValChg1d
11,240.2%
OBV
356,588,941
OBV_Chg3d
12,517,677
2025-11-24
종가 848.00
RSI14 / RSI2 / RSI7
37.4 / 41.1 / 39.5
StochRSI K / D
62.9 / 62.9
MACD / Sig / Hist
-28.576 / -26.126 / -2.450
EMA20 / 60 / 120
887 / 940 / 981
ADX14 / ADX7
24.4 / 30.9
BBW
0.1698
ATR14_n
0.0453
CCI20
-106.0
VolChg1d
-30.4%
ValChg1d
-30.6%
OBV
343,711,706
OBV_Chg3d
2,269,433
2025-11-21
종가 850.00
RSI14 / RSI2 / RSI7
37.7 / 44.0 / 40.1
StochRSI K / D
64.9 / 62.9
MACD / Sig / Hist
-28.657 / -25.513 / -3.144
EMA20 / 60 / 120
891 / 943 / 983
ADX14 / ADX7
25.9 / 35.8
BBW
0.1709
ATR14_n
0.0459
CCI20
-86.6
VolChg1d
-91.9%
ValChg1d
-92.1%
OBV
343,859,272
OBV_Chg3d
2,250,189
2025-11-20
종가 871.00
RSI14 / RSI2 / RSI7
41.4 / 70.9 / 46.5
StochRSI K / D
89.0 / 60.9
MACD / Sig / Hist
-28.549 / -24.727 / -3.822
EMA20 / 60 / 120
896 / 946 / 985
ADX14 / ADX7
27.6 / 38.8
BBW
0.1704
ATR14_n
0.0459
CCI20
-57.1
VolChg1d
1,476.0%
ValChg1d
1,565.9%
OBV
344,071,264
OBV_Chg3d
2,334,611
2025-11-19
종가 824.00
RSI14 / RSI2 / RSI7
26.5 / 8.4 / 22.9
StochRSI K / D
20.8 / 32.8
MACD / Sig / Hist
-30.132 / -23.772 / -6.361
EMA20 / 60 / 120
898 / 949 / 987
ADX14 / ADX7
29.5 / 42.2
BBW
0.1716
ATR14_n
0.0400
CCI20
-167.5
VolChg1d
30.8%
ValChg1d
27.5%
OBV
341,442,273
OBV_Chg3d
-137,614
2025-11-18
종가 845.00
RSI14 / RSI2 / RSI7
29.6 / 16.2 / 27.5
StochRSI K / D
35.1 / 44.7
MACD / Sig / Hist
-26.930 / -22.181 / -4.749
EMA20 / 60 / 120
906 / 953 / 990
ADX14 / ADX7
28.1 / 38.4
BBW
0.1512
ATR14_n
0.0382
CCI20
-141.5
VolChg1d
-18.6%
ValChg1d
-21.4%
OBV
341,609,083
OBV_Chg3d
-132,766
2025-11-17
종가 875.00
RSI14 / RSI2 / RSI7
35.1 / 47.3 / 36.6
StochRSI K / D
60.2 / 54.4
MACD / Sig / Hist
-24.590 / -20.994 / -3.596
EMA20 / 60 / 120
912 / 957 / 992
ADX14 / ADX7
27.2 / 36.0
BBW
0.1349
ATR14_n
0.0362
CCI20
-127.2
VolChg1d
-3.2%
ValChg1d
-2.1%
OBV
341,736,653
OBV_Chg3d
131,538
