예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
시지트로닉스
429270
KOSDAQ
4,580.00
기준일: 2025-12-05
-25 (-0.54%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
26,951
코드
429270
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 40.3 · 중립 (RSI2 4.7, RSI7 33.3)
추세 약함/조정 (ADX 25.7)
변동성 낮음 (~0%)
거래대금 보통 (약 1.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
40.3 / 4.7 / 33.3
RSI 40.3 · 중립 (RSI2 4.7, RSI7 33.3)
StochRSI (K/D)
26.4 / 31.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-135.06 / -112.35 / -22.71
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,957 / 5,323 / 5,552
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.7 / 26.6
추세 약함/조정 (ADX 25.7)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
8.66%
일 평균 변동폭 (가격 대비 비율)
CCI20
-95.8
±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.
9.1%
상승 비율
90.9%
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 | 4,580.00 | 40.26 | 4.65 | 33.34 | 26.4 | 31.1 | -135.0601 | -112.3456 | -22.7145 | 4,957.49 | 5,323.43 | 5,551.51 | 25.7 | 26.6 | 0.2740 | 0.0866 | -95.8 | -63.1% | -63.3% | 4,498,007 | -183,448 |
| 2025-12-04 | 4,605.00 | 40.67 | 5.41 | 34.12 | 27.8 | 35.7 | -115.0290 | -106.6670 | -8.3621 | 4,997.23 | 5,348.63 | 5,567.83 | 26.3 | 30.9 | 0.2669 | 0.0905 | -80.5 | -12.4% | -16.2% | 4,524,958 | -117,771 |
| 2025-12-03 | 4,810.00 | 44.09 | 16.42 | 40.81 | 39.6 | 43.5 | -90.3278 | -104.5667 | 14.2389 | 5,038.52 | 5,368.16 | 5,558.19 | 26.8 | 34.8 | 0.2589 | 0.0894 | -34.2 | 115.5% | 110.9% | 33,829,437 | -123,561 |
| 2025-12-02 | 4,915.00 | 45.93 | 34.29 | 44.66 | 46.0 | 47.4 | -78.3667 | -108.1264 | 29.7596 | 5,062.57 | 5,387.08 | 5,570.77 | 26.5 | 35.5 | 0.2570 | 0.0911 | -32.1 | -50.9% | -50.3% | 33,912,875 | -174,893 |
| 2025-12-01 | 4,860.00 | 44.81 | 8.10 | 42.22 | 42.1 | 48.8 | -72.6511 | -115.5663 | 42.9151 | 5,078.10 | 5,403.09 | 5,581.79 | 26.4 | 37.2 | 0.2567 | 0.0976 | -26.6 | -41.5% | -42.7% | 33,874,149 | -340,795 |
| 2025-11-28 | 4,960.00 | 46.43 | 12.69 | 45.34 | 47.7 | 55.4 | -58.6992 | -126.2951 | 67.5959 | 5,101.06 | 5,421.50 | 5,593.92 | 26.2 | 38.8 | 0.2563 | 0.0999 | -0.1 | 6.0% | 1.7% | 33,952,998 | -447,182 |
| 2025-11-27 | 5,170.00 | 49.96 | 31.47 | 52.30 | 59.9 | 63.1 | -50.2195 | -143.1940 | 92.9746 | 5,115.91 | 5,437.14 | 5,604.58 | 25.8 | 40.2 | 0.2704 | 0.0976 | 48.6 | -31.3% | -32.9% | 34,087,768 | 35,848 |
| 2025-11-26 | 5,290.00 | 52.05 | 54.51 | 56.56 | 67.1 | 66.3 | -60.0476 | -166.4377 | 106.3901 | 5,110.22 | 5,446.20 | 5,611.88 | 24.8 | 38.5 | 0.2745 | 0.0969 | 60.1 | -46.8% | -46.9% | 34,214,944 | -134,671 |
| 2025-11-25 | 5,300.00 | 52.22 | 56.22 | 56.89 | 67.7 | 65.5 | -83.9367 | -193.0352 | 109.0985 | 5,091.29 | 5,451.49 | 5,617.29 | 23.6 | 36.6 | 0.2712 | 0.0976 | 75.0 | 17.0% | 21.3% | 34,400,180 | -2,763,096 |
| 2025-11-24 | 5,110.00 | 49.31 | 37.56 | 52.35 | 57.6 | 63.4 | -114.2250 | -220.3098 | 106.0848 | 5,069.32 | 5,456.63 | 5,622.62 | 22.4 | 34.4 | 0.2659 | 0.1008 | 81.4 | -89.4% | -90.2% | 34,051,920 | -2,060,552 |
| 2025-11-21 | 5,500.00 | 55.79 | 66.76 | 64.25 | 80.0 | 69.1 | -131.8771 | -246.8310 | 114.9539 | 5,065.04 | 5,468.38 | 5,631.24 | 20.9 | 31.0 | 0.2650 | 0.0931 | 238.9 | 167.8% | 153.9% | 34,349,615 | -1,704,018 |
| 2025-11-20 | 5,800.00 | 61.57 | 95.24 | 75.57 | 100.0 | 58.2 | -192.1985 | -275.5695 | 83.3711 | 5,019.26 | 5,467.30 | 5,633.44 | 18.7 | 25.2 | 0.2440 | 0.0768 | 187.6 | 1,685.9% | 2,219.9% | 37,163,276 | 1,073,042 |
| 2025-11-19 | 4,465.00 | 32.80 | 6.62 | 25.51 | 1.1 | 16.5 | -296.9403 | -296.4123 | -0.5280 | 4,937.07 | 5,456.03 | 5,630.64 | 17.4 | 20.8 | 0.1794 | 0.0845 | -202.0 | 60.8% | 60.9% | 36,112,472 | -23,708 |
| 2025-11-18 | 4,460.00 | 32.63 | 3.25 | 25.01 | 20.2 | 31.8 | -290.3825 | -296.2803 | 5.8977 | 4,986.77 | 5,489.62 | 5,650.23 | 18.5 | 23.7 | 0.1646 | 0.0870 | -189.9 | -20.3% | -22.8% | 36,053,633 | -562,561 |
| 2025-11-17 | 4,600.00 | 35.00 | 6.58 | 29.74 | 32.3 | 43.4 | -277.2796 | -297.7547 | 20.4751 | 5,042.21 | 5,524.52 | 5,670.24 | 19.1 | 25.3 | 0.1469 | 0.0881 | -145.6 | -90.4% | -90.8% | 36,090,234 | -243,912 |
2025-12-05
종가 4,580.00
RSI14 / RSI2 / RSI7
40.3 / 4.7 / 33.3
StochRSI K / D
26.4 / 31.1
MACD / Sig / Hist
-135.060 / -112.346 / -22.715
EMA20 / 60 / 120
4,957 / 5,323 / 5,552
ADX14 / ADX7
25.7 / 26.6
BBW
0.2740
ATR14_n
0.0866
CCI20
-95.8
VolChg1d
-63.1%
ValChg1d
-63.3%
OBV
4,498,007
OBV_Chg3d
-183,448
2025-12-04
종가 4,605.00
RSI14 / RSI2 / RSI7
40.7 / 5.4 / 34.1
StochRSI K / D
27.8 / 35.7
MACD / Sig / Hist
-115.029 / -106.667 / -8.362
EMA20 / 60 / 120
4,997 / 5,349 / 5,568
ADX14 / ADX7
26.3 / 30.9
BBW
0.2669
ATR14_n
0.0905
CCI20
-80.5
VolChg1d
-12.4%
ValChg1d
-16.2%
OBV
4,524,958
OBV_Chg3d
-117,771
2025-12-03
종가 4,810.00
RSI14 / RSI2 / RSI7
44.1 / 16.4 / 40.8
StochRSI K / D
39.6 / 43.5
MACD / Sig / Hist
-90.328 / -104.567 / 14.239
EMA20 / 60 / 120
5,039 / 5,368 / 5,558
ADX14 / ADX7
26.8 / 34.8
BBW
0.2589
ATR14_n
0.0894
CCI20
-34.2
VolChg1d
115.5%
ValChg1d
110.9%
OBV
33,829,437
OBV_Chg3d
-123,561
2025-12-02
종가 4,915.00
RSI14 / RSI2 / RSI7
45.9 / 34.3 / 44.7
StochRSI K / D
46.0 / 47.4
MACD / Sig / Hist
-78.367 / -108.126 / 29.760
EMA20 / 60 / 120
5,063 / 5,387 / 5,571
ADX14 / ADX7
26.5 / 35.5
BBW
0.2570
ATR14_n
0.0911
CCI20
-32.1
VolChg1d
-50.9%
ValChg1d
-50.3%
OBV
33,912,875
OBV_Chg3d
-174,893
2025-12-01
종가 4,860.00
RSI14 / RSI2 / RSI7
44.8 / 8.1 / 42.2
StochRSI K / D
42.1 / 48.8
MACD / Sig / Hist
-72.651 / -115.566 / 42.915
EMA20 / 60 / 120
5,078 / 5,403 / 5,582
ADX14 / ADX7
26.4 / 37.2
BBW
0.2567
ATR14_n
0.0976
CCI20
-26.6
VolChg1d
-41.5%
ValChg1d
-42.7%
OBV
33,874,149
OBV_Chg3d
-340,795
2025-11-28
종가 4,960.00
RSI14 / RSI2 / RSI7
46.4 / 12.7 / 45.3
StochRSI K / D
47.7 / 55.4
MACD / Sig / Hist
-58.699 / -126.295 / 67.596
EMA20 / 60 / 120
5,101 / 5,421 / 5,594
ADX14 / ADX7
26.2 / 38.8
BBW
0.2563
ATR14_n
0.0999
CCI20
-0.1
VolChg1d
6.0%
ValChg1d
1.7%
OBV
33,952,998
OBV_Chg3d
-447,182
2025-11-27
종가 5,170.00
RSI14 / RSI2 / RSI7
50.0 / 31.5 / 52.3
StochRSI K / D
59.9 / 63.1
MACD / Sig / Hist
-50.220 / -143.194 / 92.975
EMA20 / 60 / 120
5,116 / 5,437 / 5,605
ADX14 / ADX7
25.8 / 40.2
BBW
0.2704
ATR14_n
0.0976
CCI20
48.6
VolChg1d
-31.3%
ValChg1d
-32.9%
OBV
34,087,768
OBV_Chg3d
35,848
2025-11-26
종가 5,290.00
RSI14 / RSI2 / RSI7
52.1 / 54.5 / 56.6
StochRSI K / D
67.1 / 66.3
MACD / Sig / Hist
-60.048 / -166.438 / 106.390
EMA20 / 60 / 120
5,110 / 5,446 / 5,612
ADX14 / ADX7
24.8 / 38.5
BBW
0.2745
ATR14_n
0.0969
CCI20
60.1
VolChg1d
-46.8%
ValChg1d
-46.9%
OBV
34,214,944
OBV_Chg3d
-134,671
2025-11-25
종가 5,300.00
RSI14 / RSI2 / RSI7
52.2 / 56.2 / 56.9
StochRSI K / D
67.7 / 65.5
MACD / Sig / Hist
-83.937 / -193.035 / 109.099
EMA20 / 60 / 120
5,091 / 5,451 / 5,617
ADX14 / ADX7
23.6 / 36.6
BBW
0.2712
ATR14_n
0.0976
CCI20
75.0
VolChg1d
17.0%
ValChg1d
21.3%
OBV
34,400,180
OBV_Chg3d
-2,763,096
2025-11-24
종가 5,110.00
RSI14 / RSI2 / RSI7
49.3 / 37.6 / 52.4
StochRSI K / D
57.6 / 63.4
MACD / Sig / Hist
-114.225 / -220.310 / 106.085
EMA20 / 60 / 120
5,069 / 5,457 / 5,623
ADX14 / ADX7
22.4 / 34.4
BBW
0.2659
ATR14_n
0.1008
CCI20
81.4
VolChg1d
-89.4%
ValChg1d
-90.2%
OBV
34,051,920
OBV_Chg3d
-2,060,552
2025-11-21
종가 5,500.00
RSI14 / RSI2 / RSI7
55.8 / 66.8 / 64.3
StochRSI K / D
80.0 / 69.1
MACD / Sig / Hist
-131.877 / -246.831 / 114.954
EMA20 / 60 / 120
5,065 / 5,468 / 5,631
ADX14 / ADX7
20.9 / 31.0
BBW
0.2650
ATR14_n
0.0931
CCI20
238.9
VolChg1d
167.8%
ValChg1d
153.9%
OBV
34,349,615
OBV_Chg3d
-1,704,018
2025-11-20
종가 5,800.00
RSI14 / RSI2 / RSI7
61.6 / 95.2 / 75.6
StochRSI K / D
100.0 / 58.2
MACD / Sig / Hist
-192.199 / -275.570 / 83.371
EMA20 / 60 / 120
5,019 / 5,467 / 5,633
ADX14 / ADX7
18.7 / 25.2
BBW
0.2440
ATR14_n
0.0768
CCI20
187.6
VolChg1d
1,685.9%
ValChg1d
2,219.9%
OBV
37,163,276
OBV_Chg3d
1,073,042
2025-11-19
종가 4,465.00
RSI14 / RSI2 / RSI7
32.8 / 6.6 / 25.5
StochRSI K / D
1.1 / 16.5
MACD / Sig / Hist
-296.940 / -296.412 / -0.528
EMA20 / 60 / 120
4,937 / 5,456 / 5,631
ADX14 / ADX7
17.4 / 20.8
BBW
0.1794
ATR14_n
0.0845
CCI20
-202.0
VolChg1d
60.8%
ValChg1d
60.9%
OBV
36,112,472
OBV_Chg3d
-23,708
2025-11-18
종가 4,460.00
RSI14 / RSI2 / RSI7
32.6 / 3.3 / 25.0
StochRSI K / D
20.2 / 31.8
MACD / Sig / Hist
-290.383 / -296.280 / 5.898
EMA20 / 60 / 120
4,987 / 5,490 / 5,650
ADX14 / ADX7
18.5 / 23.7
BBW
0.1646
ATR14_n
0.0870
CCI20
-189.9
VolChg1d
-20.3%
ValChg1d
-22.8%
OBV
36,053,633
OBV_Chg3d
-562,561
2025-11-17
종가 4,600.00
RSI14 / RSI2 / RSI7
35.0 / 6.6 / 29.7
StochRSI K / D
32.3 / 43.4
MACD / Sig / Hist
-277.280 / -297.755 / 20.475
EMA20 / 60 / 120
5,042 / 5,525 / 5,670
ADX14 / ADX7
19.1 / 25.3
BBW
0.1469
ATR14_n
0.0881
CCI20
-145.6
VolChg1d
-90.4%
ValChg1d
-90.8%
OBV
36,090,234
OBV_Chg3d
-243,912
