예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
아이씨에이치
368600
KOSDAQ
1,534.00
기준일: 2025-12-05
+93 (+6.45%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
74,932
코드
368600
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 41.5 · 중립 (RSI2 87.7, RSI7 52)
추세 약함/조정 (ADX 40.4)
변동성 낮음 (~0%)
거래대금 보통 (약 1.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
41.5 / 87.7 / 52.0
RSI 41.5 · 중립 (RSI2 87.7, RSI7 52)
StochRSI (K/D)
100.0 / 96.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-158.31 / -173.65 / 15.34
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,599 / 1,941 / 2,200
단기·중기·장기 이동평균 구조
ADX14 / ADX7
40.4 / 38.4
추세 약함/조정 (ADX 40.4)
BBW
0.04%
변동성 낮음 (~0%)
ATR14_n
7.39%
일 평균 변동폭 (가격 대비 비율)
CCI20
-30.6
±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.
33.3%
상승 비율
66.7%
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 | 1,534.00 | 41.54 | 87.74 | 52.02 | 100.0 | 96.0 | -158.3097 | -173.6514 | 15.3418 | 1,599.05 | 1,940.70 | 2,199.56 | 40.4 | 38.4 | 0.5750 | 0.0739 | -30.6 | 196.2% | 215.3% | 1,096,085 | 85,019 |
| 2025-12-04 | 1,441.00 | 34.84 | 51.65 | 39.83 | 97.7 | 92.0 | -173.6771 | -177.4869 | 3.8098 | 1,605.90 | 1,954.49 | 2,210.75 | 42.0 | 43.8 | 0.5813 | 0.0774 | -58.4 | -28.5% | -29.1% | 1,021,153 | -20,133 |
| 2025-12-03 | 1,453.00 | 35.33 | 63.76 | 40.98 | 98.9 | 86.2 | -181.3014 | -178.4469 | -2.8545 | 1,623.26 | 1,974.40 | 2,266.43 | 42.2 | 46.4 | 0.5834 | 0.0792 | -63.2 | 17.1% | 21.2% | 16,963,059 | 49,010 |
| 2025-12-02 | 1,404.00 | 31.73 | 30.51 | 34.35 | 73.4 | 73.5 | -189.6114 | -177.7333 | -11.8781 | 1,641.18 | 1,992.07 | 2,280.10 | 42.5 | 49.5 | 0.5767 | 0.0845 | -78.8 | -31.1% | -34.1% | 16,927,673 | -41,041 |
| 2025-12-01 | 1,469.00 | 34.06 | 77.92 | 39.38 | 83.2 | 73.6 | -192.4709 | -174.7638 | -17.7071 | 1,666.14 | 2,012.01 | 2,294.82 | 42.5 | 51.8 | 0.5622 | 0.0831 | -75.6 | -19.8% | -18.5% | 16,957,893 | 101,649 |
| 2025-11-28 | 1,445.00 | 32.36 | 69.04 | 36.43 | 76.0 | 64.1 | -199.9392 | -170.3370 | -29.6022 | 1,686.90 | 2,030.41 | 2,308.70 | 42.7 | 55.4 | 0.5626 | 0.0878 | -101.5 | -51.4% | -51.7% | 16,914,049 | 128,451 |
| 2025-11-27 | 1,454.00 | 32.65 | 74.67 | 37.01 | 77.2 | 52.2 | -204.1197 | -162.9364 | -41.1832 | 1,712.36 | 2,050.26 | 2,323.22 | 42.6 | 58.6 | 0.5629 | 0.0867 | -117.3 | 59.2% | 73.1% | 16,968,714 | 315,032 |
| 2025-11-26 | 1,337.00 | 24.34 | 46.09 | 23.46 | 42.3 | 27.1 | -207.4028 | -152.6406 | -54.7622 | 1,739.55 | 2,070.47 | 2,337.83 | 42.5 | 62.3 | 0.5523 | 0.0934 | -175.5 | -46.5% | -43.6% | 16,856,244 | -347,580 |
| 2025-11-25 | 1,270.00 | 19.03 | 20.37 | 14.41 | 20.0 | 12.0 | -196.6638 | -138.9501 | -57.7138 | 1,781.93 | 2,095.33 | 2,354.65 | 40.6 | 60.5 | 0.5177 | 0.1018 | -241.4 | -76.0% | -74.9% | 16,785,598 | -500,805 |
| 2025-11-24 | 1,213.00 | 14.27 | 0.09 | 6.35 | 0.0 | 4.0 | -173.2746 | -124.5216 | -48.7529 | 1,835.81 | 2,123.31 | 2,372.88 | 38.0 | 56.0 | 0.4517 | 0.1095 | -293.2 | 566.2% | 406.7% | 16,653,682 | -709,736 |
| 2025-11-21 | 1,595.00 | 22.49 | 0.61 | 13.84 | 0.0 | 7.9 | -135.0974 | -112.3334 | -22.7640 | 1,901.37 | 2,154.17 | 2,392.37 | 35.2 | 50.7 | 0.3409 | 0.0688 | -158.8 | 7.2% | 4.0% | 17,203,824 | -176,019 |
| 2025-11-20 | 1,645.00 | 24.19 | 0.98 | 15.96 | 0.0 | 15.8 | -123.2989 | -106.6424 | -16.6565 | 1,933.62 | 2,173.12 | 2,405.77 | 33.4 | 47.1 | 0.3297 | 0.0613 | -144.0 | 368.9% | 334.8% | 17,286,403 | -126,698 |
| 2025-11-19 | 1,774.00 | 29.51 | 4.72 | 24.09 | 23.5 | 31.6 | -111.5372 | -102.4783 | -9.0590 | 1,964.01 | 2,191.03 | 2,418.56 | 31.8 | 44.0 | 0.3070 | 0.0542 | -112.5 | -50.6% | -51.1% | 17,363,418 | -62,228 |
| 2025-11-18 | 1,790.00 | 30.27 | 6.18 | 25.47 | 30.3 | 39.7 | -108.0372 | -100.2135 | -7.8237 | 1,984.01 | 2,205.16 | 2,429.39 | 31.0 | 43.0 | 0.3058 | 0.0549 | -99.1 | 165.1% | 155.5% | 17,379,843 | -54,921 |
| 2025-11-17 | 1,857.00 | 33.68 | 17.71 | 32.06 | 48.9 | 49.2 | -103.6276 | -98.2576 | -5.3700 | 2,004.43 | 2,219.24 | 2,440.14 | 30.6 | 43.9 | 0.2949 | 0.0537 | -83.9 | 37.6% | 35.1% | 17,413,101 | 12,295 |
2025-12-05
종가 1,534.00
RSI14 / RSI2 / RSI7
41.5 / 87.7 / 52.0
StochRSI K / D
100.0 / 96.0
MACD / Sig / Hist
-158.310 / -173.651 / 15.342
EMA20 / 60 / 120
1,599 / 1,941 / 2,200
ADX14 / ADX7
40.4 / 38.4
BBW
0.5750
ATR14_n
0.0739
CCI20
-30.6
VolChg1d
196.2%
ValChg1d
215.3%
OBV
1,096,085
OBV_Chg3d
85,019
2025-12-04
종가 1,441.00
RSI14 / RSI2 / RSI7
34.8 / 51.7 / 39.8
StochRSI K / D
97.7 / 92.0
MACD / Sig / Hist
-173.677 / -177.487 / 3.810
EMA20 / 60 / 120
1,606 / 1,954 / 2,211
ADX14 / ADX7
42.0 / 43.8
BBW
0.5813
ATR14_n
0.0774
CCI20
-58.4
VolChg1d
-28.5%
ValChg1d
-29.1%
OBV
1,021,153
OBV_Chg3d
-20,133
2025-12-03
종가 1,453.00
RSI14 / RSI2 / RSI7
35.3 / 63.8 / 41.0
StochRSI K / D
98.9 / 86.2
MACD / Sig / Hist
-181.301 / -178.447 / -2.855
EMA20 / 60 / 120
1,623 / 1,974 / 2,266
ADX14 / ADX7
42.2 / 46.4
BBW
0.5834
ATR14_n
0.0792
CCI20
-63.2
VolChg1d
17.1%
ValChg1d
21.2%
OBV
16,963,059
OBV_Chg3d
49,010
2025-12-02
종가 1,404.00
RSI14 / RSI2 / RSI7
31.7 / 30.5 / 34.4
StochRSI K / D
73.4 / 73.5
MACD / Sig / Hist
-189.611 / -177.733 / -11.878
EMA20 / 60 / 120
1,641 / 1,992 / 2,280
ADX14 / ADX7
42.5 / 49.5
BBW
0.5767
ATR14_n
0.0845
CCI20
-78.8
VolChg1d
-31.1%
ValChg1d
-34.1%
OBV
16,927,673
OBV_Chg3d
-41,041
2025-12-01
종가 1,469.00
RSI14 / RSI2 / RSI7
34.1 / 77.9 / 39.4
StochRSI K / D
83.2 / 73.6
MACD / Sig / Hist
-192.471 / -174.764 / -17.707
EMA20 / 60 / 120
1,666 / 2,012 / 2,295
ADX14 / ADX7
42.5 / 51.8
BBW
0.5622
ATR14_n
0.0831
CCI20
-75.6
VolChg1d
-19.8%
ValChg1d
-18.5%
OBV
16,957,893
OBV_Chg3d
101,649
2025-11-28
종가 1,445.00
RSI14 / RSI2 / RSI7
32.4 / 69.0 / 36.4
StochRSI K / D
76.0 / 64.1
MACD / Sig / Hist
-199.939 / -170.337 / -29.602
EMA20 / 60 / 120
1,687 / 2,030 / 2,309
ADX14 / ADX7
42.7 / 55.4
BBW
0.5626
ATR14_n
0.0878
CCI20
-101.5
VolChg1d
-51.4%
ValChg1d
-51.7%
OBV
16,914,049
OBV_Chg3d
128,451
2025-11-27
종가 1,454.00
RSI14 / RSI2 / RSI7
32.7 / 74.7 / 37.0
StochRSI K / D
77.2 / 52.2
MACD / Sig / Hist
-204.120 / -162.936 / -41.183
EMA20 / 60 / 120
1,712 / 2,050 / 2,323
ADX14 / ADX7
42.6 / 58.6
BBW
0.5629
ATR14_n
0.0867
CCI20
-117.3
VolChg1d
59.2%
ValChg1d
73.1%
OBV
16,968,714
OBV_Chg3d
315,032
2025-11-26
종가 1,337.00
RSI14 / RSI2 / RSI7
24.3 / 46.1 / 23.5
StochRSI K / D
42.3 / 27.1
MACD / Sig / Hist
-207.403 / -152.641 / -54.762
EMA20 / 60 / 120
1,740 / 2,070 / 2,338
ADX14 / ADX7
42.5 / 62.3
BBW
0.5523
ATR14_n
0.0934
CCI20
-175.5
VolChg1d
-46.5%
ValChg1d
-43.6%
OBV
16,856,244
OBV_Chg3d
-347,580
2025-11-25
종가 1,270.00
RSI14 / RSI2 / RSI7
19.0 / 20.4 / 14.4
StochRSI K / D
20.0 / 12.0
MACD / Sig / Hist
-196.664 / -138.950 / -57.714
EMA20 / 60 / 120
1,782 / 2,095 / 2,355
ADX14 / ADX7
40.6 / 60.5
BBW
0.5177
ATR14_n
0.1018
CCI20
-241.4
VolChg1d
-76.0%
ValChg1d
-74.9%
OBV
16,785,598
OBV_Chg3d
-500,805
2025-11-24
종가 1,213.00
RSI14 / RSI2 / RSI7
14.3 / 0.1 / 6.4
StochRSI K / D
0.0 / 4.0
MACD / Sig / Hist
-173.275 / -124.522 / -48.753
EMA20 / 60 / 120
1,836 / 2,123 / 2,373
ADX14 / ADX7
38.0 / 56.0
BBW
0.4517
ATR14_n
0.1095
CCI20
-293.2
VolChg1d
566.2%
ValChg1d
406.7%
OBV
16,653,682
OBV_Chg3d
-709,736
2025-11-21
종가 1,595.00
RSI14 / RSI2 / RSI7
22.5 / 0.6 / 13.8
StochRSI K / D
0.0 / 7.9
MACD / Sig / Hist
-135.097 / -112.333 / -22.764
EMA20 / 60 / 120
1,901 / 2,154 / 2,392
ADX14 / ADX7
35.2 / 50.7
BBW
0.3409
ATR14_n
0.0688
CCI20
-158.8
VolChg1d
7.2%
ValChg1d
4.0%
OBV
17,203,824
OBV_Chg3d
-176,019
2025-11-20
종가 1,645.00
RSI14 / RSI2 / RSI7
24.2 / 1.0 / 16.0
StochRSI K / D
0.0 / 15.8
MACD / Sig / Hist
-123.299 / -106.642 / -16.657
EMA20 / 60 / 120
1,934 / 2,173 / 2,406
ADX14 / ADX7
33.4 / 47.1
BBW
0.3297
ATR14_n
0.0613
CCI20
-144.0
VolChg1d
368.9%
ValChg1d
334.8%
OBV
17,286,403
OBV_Chg3d
-126,698
2025-11-19
종가 1,774.00
RSI14 / RSI2 / RSI7
29.5 / 4.7 / 24.1
StochRSI K / D
23.5 / 31.6
MACD / Sig / Hist
-111.537 / -102.478 / -9.059
EMA20 / 60 / 120
1,964 / 2,191 / 2,419
ADX14 / ADX7
31.8 / 44.0
BBW
0.3070
ATR14_n
0.0542
CCI20
-112.5
VolChg1d
-50.6%
ValChg1d
-51.1%
OBV
17,363,418
OBV_Chg3d
-62,228
2025-11-18
종가 1,790.00
RSI14 / RSI2 / RSI7
30.3 / 6.2 / 25.5
StochRSI K / D
30.3 / 39.7
MACD / Sig / Hist
-108.037 / -100.214 / -7.824
EMA20 / 60 / 120
1,984 / 2,205 / 2,429
ADX14 / ADX7
31.0 / 43.0
BBW
0.3058
ATR14_n
0.0549
CCI20
-99.1
VolChg1d
165.1%
ValChg1d
155.5%
OBV
17,379,843
OBV_Chg3d
-54,921
2025-11-17
종가 1,857.00
RSI14 / RSI2 / RSI7
33.7 / 17.7 / 32.1
StochRSI K / D
48.9 / 49.2
MACD / Sig / Hist
-103.628 / -98.258 / -5.370
EMA20 / 60 / 120
2,004 / 2,219 / 2,440
ADX14 / ADX7
30.6 / 43.9
BBW
0.2949
ATR14_n
0.0537
CCI20
-83.9
VolChg1d
37.6%
ValChg1d
35.1%
OBV
17,413,101
OBV_Chg3d
12,295
