예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
이수스페셜티케미컬
457190
KOSPI
51,500.00
기준일: 2025-12-05
-500 (-0.96%)
전일 종가 대비
시장
KOSPI
최근 거래량
165,139
코드
457190
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 47.4 · 중립 (RSI2 9.3, RSI7 45.4)
추세 약함/조정 (ADX 15.4)
변동성 낮음 (~0%)
거래대금 양호 (약 85.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
47.4 / 9.3 / 45.4
RSI 47.4 · 중립 (RSI2 9.3, RSI7 45.4)
StochRSI (K/D)
69.4 / 76.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-314.80 / -357.71 / 42.91
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
52,124 / 51,153 / 48,603
단기·중기·장기 이동평균 구조
ADX14 / ADX7
15.4 / 12.7
추세 약함/조정 (ADX 15.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.39%
일 평균 변동폭 (가격 대비 비율)
CCI20
-29.1
±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.
35.7%
상승 비율
57.1%
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 | 51,500.00 | 47.36 | 9.34 | 45.44 | 69.4 | 76.2 | -314.8020 | -357.7072 | 42.9053 | 52,124.04 | 51,152.78 | 48,603.26 | 15.4 | 12.7 | 0.1253 | 0.0439 | -29.1 | 45.7% | 44.3% | 9,939,332 | -372,739 |
| 2025-12-04 | 52,000.00 | 49.08 | 23.73 | 50.21 | 83.6 | 83.0 | -300.9831 | -368.4335 | 67.4504 | 52,189.72 | 51,141.01 | 48,554.57 | 16.5 | 12.4 | 0.1252 | 0.0437 | -3.1 | 20.3% | 19.4% | 10,104,471 | -300,808 |
| 2025-12-03 | 52,400.00 | 50.45 | 61.90 | 54.10 | 94.8 | 82.4 | -329.9821 | -385.4515 | 55.4694 | 52,209.70 | 51,159.83 | 49,257.10 | 17.1 | 12.9 | 0.1337 | 0.0451 | -2.4 | 1.1% | 0.9% | 70,256,567 | -45,072 |
| 2025-12-02 | 52,500.00 | 50.77 | 77.47 | 55.01 | 74.2 | 70.1 | -402.7979 | -399.3189 | -3.4791 | 52,189.67 | 51,117.79 | 49,204.27 | 17.6 | 13.5 | 0.1340 | 0.0465 | 8.8 | -34.5% | -34.7% | 70,350,799 | 140,827 |
| 2025-12-01 | 52,600.00 | 51.08 | 88.63 | 55.82 | 76.1 | 66.0 | -500.0604 | -398.4491 | -101.6113 | 52,157.00 | 51,070.93 | 49,148.88 | 18.0 | 13.0 | 0.1478 | 0.0480 | -0.4 | 55.3% | 57.1% | 70,444,007 | 144,269 |
| 2025-11-28 | 52,000.00 | 49.37 | 79.98 | 52.21 | 65.4 | 55.8 | -627.1109 | -373.0462 | -254.0646 | 52,110.37 | 51,019.10 | 49,090.88 | 18.5 | 12.4 | 0.1676 | 0.0508 | -33.7 | 2.1% | 3.1% | 70,301,639 | 149,454 |
| 2025-11-27 | 51,500.00 | 47.97 | 70.70 | 49.25 | 56.6 | 46.1 | -719.0610 | -309.5301 | -409.5309 | 52,121.99 | 50,985.85 | 49,041.99 | 19.3 | 13.2 | 0.1729 | 0.0536 | -51.0 | -39.2% | -39.5% | 70,209,972 | -55,626 |
| 2025-11-26 | 51,800.00 | 48.72 | 82.12 | 50.87 | 61.3 | 35.7 | -775.0546 | -207.1474 | -567.9073 | 52,187.46 | 50,968.42 | 49,000.68 | 20.1 | 14.1 | 0.1736 | 0.0550 | -73.9 | 30.1% | 37.5% | 70,299,738 | 161,911 |
| 2025-11-25 | 49,000.00 | 40.63 | 27.38 | 33.29 | 10.6 | 10.0 | -865.7948 | -65.1705 | -800.6242 | 52,228.24 | 50,940.23 | 48,953.63 | 21.2 | 16.2 | 0.1894 | 0.0580 | -129.6 | -11.2% | -12.2% | 70,152,185 | -144,192 |
| 2025-11-24 | 49,550.00 | 41.84 | 39.16 | 35.43 | 18.2 | 9.4 | -683.9279 | 134.9855 | -818.9134 | 52,568.06 | 51,006.00 | 48,952.85 | 22.7 | 17.4 | 0.1981 | 0.0581 | -155.2 | -19.4% | -17.8% | 70,265,598 | -167,385 |
| 2025-11-21 | 48,600.00 | 38.94 | 3.20 | 28.65 | 0.0 | 0.6 | -497.8516 | 339.7139 | -837.5654 | 52,885.75 | 51,055.36 | 48,942.81 | 23.9 | 15.3 | 0.2033 | 0.0615 | -169.2 | 16.1% | 10.0% | 70,137,827 | -411,168 |
| 2025-11-20 | 51,300.00 | 44.84 | 19.97 | 38.49 | 0.0 | 1.2 | -156.3818 | 549.1052 | -705.4870 | 53,336.88 | 51,138.59 | 48,948.58 | 25.2 | 12.7 | 0.1955 | 0.0578 | -100.4 | 17.8% | 17.5% | 70,296,377 | -445,339 |
| 2025-11-19 | 51,400.00 | 45.07 | 22.12 | 38.91 | 0.0 | 2.3 | 6.8234 | 725.4770 | -718.6536 | 53,551.29 | 51,133.12 | 48,909.06 | 26.3 | 14.4 | 0.1896 | 0.0604 | -117.2 | -39.8% | -40.3% | 70,432,983 | -146,550 |
| 2025-11-18 | 51,800.00 | 45.97 | 28.18 | 40.44 | 0.0 | 4.7 | 204.8514 | 905.1404 | -700.2889 | 53,777.74 | 51,124.07 | 48,867.19 | 27.4 | 16.4 | 0.1821 | 0.0612 | -87.9 | 18.8% | 16.4% | 70,548,995 | -315,574 |
| 2025-11-17 | 52,900.00 | 48.42 | 45.19 | 44.56 | 10.4 | 9.4 | 413.9003 | 1,080.2126 | -666.3123 | 53,985.93 | 51,101.16 | 48,817.90 | 28.1 | 16.1 | 0.1713 | 0.0593 | -103.9 | -43.1% | -42.0% | 70,741,716 | 91,977 |
2025-12-05
종가 51,500.00
RSI14 / RSI2 / RSI7
47.4 / 9.3 / 45.4
StochRSI K / D
69.4 / 76.2
MACD / Sig / Hist
-314.802 / -357.707 / 42.905
EMA20 / 60 / 120
52,124 / 51,153 / 48,603
ADX14 / ADX7
15.4 / 12.7
BBW
0.1253
ATR14_n
0.0439
CCI20
-29.1
VolChg1d
45.7%
ValChg1d
44.3%
OBV
9,939,332
OBV_Chg3d
-372,739
2025-12-04
종가 52,000.00
RSI14 / RSI2 / RSI7
49.1 / 23.7 / 50.2
StochRSI K / D
83.6 / 83.0
MACD / Sig / Hist
-300.983 / -368.434 / 67.450
EMA20 / 60 / 120
52,190 / 51,141 / 48,555
ADX14 / ADX7
16.5 / 12.4
BBW
0.1252
ATR14_n
0.0437
CCI20
-3.1
VolChg1d
20.3%
ValChg1d
19.4%
OBV
10,104,471
OBV_Chg3d
-300,808
2025-12-03
종가 52,400.00
RSI14 / RSI2 / RSI7
50.5 / 61.9 / 54.1
StochRSI K / D
94.8 / 82.4
MACD / Sig / Hist
-329.982 / -385.452 / 55.469
EMA20 / 60 / 120
52,210 / 51,160 / 49,257
ADX14 / ADX7
17.1 / 12.9
BBW
0.1337
ATR14_n
0.0451
CCI20
-2.4
VolChg1d
1.1%
ValChg1d
0.9%
OBV
70,256,567
OBV_Chg3d
-45,072
2025-12-02
종가 52,500.00
RSI14 / RSI2 / RSI7
50.8 / 77.5 / 55.0
StochRSI K / D
74.2 / 70.1
MACD / Sig / Hist
-402.798 / -399.319 / -3.479
EMA20 / 60 / 120
52,190 / 51,118 / 49,204
ADX14 / ADX7
17.6 / 13.5
BBW
0.1340
ATR14_n
0.0465
CCI20
8.8
VolChg1d
-34.5%
ValChg1d
-34.7%
OBV
70,350,799
OBV_Chg3d
140,827
2025-12-01
종가 52,600.00
RSI14 / RSI2 / RSI7
51.1 / 88.6 / 55.8
StochRSI K / D
76.1 / 66.0
MACD / Sig / Hist
-500.060 / -398.449 / -101.611
EMA20 / 60 / 120
52,157 / 51,071 / 49,149
ADX14 / ADX7
18.0 / 13.0
BBW
0.1478
ATR14_n
0.0480
CCI20
-0.4
VolChg1d
55.3%
ValChg1d
57.1%
OBV
70,444,007
OBV_Chg3d
144,269
2025-11-28
종가 52,000.00
RSI14 / RSI2 / RSI7
49.4 / 80.0 / 52.2
StochRSI K / D
65.4 / 55.8
MACD / Sig / Hist
-627.111 / -373.046 / -254.065
EMA20 / 60 / 120
52,110 / 51,019 / 49,091
ADX14 / ADX7
18.5 / 12.4
BBW
0.1676
ATR14_n
0.0508
CCI20
-33.7
VolChg1d
2.1%
ValChg1d
3.1%
OBV
70,301,639
OBV_Chg3d
149,454
2025-11-27
종가 51,500.00
RSI14 / RSI2 / RSI7
48.0 / 70.7 / 49.3
StochRSI K / D
56.6 / 46.1
MACD / Sig / Hist
-719.061 / -309.530 / -409.531
EMA20 / 60 / 120
52,122 / 50,986 / 49,042
ADX14 / ADX7
19.3 / 13.2
BBW
0.1729
ATR14_n
0.0536
CCI20
-51.0
VolChg1d
-39.2%
ValChg1d
-39.5%
OBV
70,209,972
OBV_Chg3d
-55,626
2025-11-26
종가 51,800.00
RSI14 / RSI2 / RSI7
48.7 / 82.1 / 50.9
StochRSI K / D
61.3 / 35.7
MACD / Sig / Hist
-775.055 / -207.147 / -567.907
EMA20 / 60 / 120
52,187 / 50,968 / 49,001
ADX14 / ADX7
20.1 / 14.1
BBW
0.1736
ATR14_n
0.0550
CCI20
-73.9
VolChg1d
30.1%
ValChg1d
37.5%
OBV
70,299,738
OBV_Chg3d
161,911
2025-11-25
종가 49,000.00
RSI14 / RSI2 / RSI7
40.6 / 27.4 / 33.3
StochRSI K / D
10.6 / 10.0
MACD / Sig / Hist
-865.795 / -65.171 / -800.624
EMA20 / 60 / 120
52,228 / 50,940 / 48,954
ADX14 / ADX7
21.2 / 16.2
BBW
0.1894
ATR14_n
0.0580
CCI20
-129.6
VolChg1d
-11.2%
ValChg1d
-12.2%
OBV
70,152,185
OBV_Chg3d
-144,192
2025-11-24
종가 49,550.00
RSI14 / RSI2 / RSI7
41.8 / 39.2 / 35.4
StochRSI K / D
18.2 / 9.4
MACD / Sig / Hist
-683.928 / 134.986 / -818.913
EMA20 / 60 / 120
52,568 / 51,006 / 48,953
ADX14 / ADX7
22.7 / 17.4
BBW
0.1981
ATR14_n
0.0581
CCI20
-155.2
VolChg1d
-19.4%
ValChg1d
-17.8%
OBV
70,265,598
OBV_Chg3d
-167,385
2025-11-21
종가 48,600.00
RSI14 / RSI2 / RSI7
38.9 / 3.2 / 28.7
StochRSI K / D
0.0 / 0.6
MACD / Sig / Hist
-497.852 / 339.714 / -837.565
EMA20 / 60 / 120
52,886 / 51,055 / 48,943
ADX14 / ADX7
23.9 / 15.3
BBW
0.2033
ATR14_n
0.0615
CCI20
-169.2
VolChg1d
16.1%
ValChg1d
10.0%
OBV
70,137,827
OBV_Chg3d
-411,168
2025-11-20
종가 51,300.00
RSI14 / RSI2 / RSI7
44.8 / 20.0 / 38.5
StochRSI K / D
0.0 / 1.2
MACD / Sig / Hist
-156.382 / 549.105 / -705.487
EMA20 / 60 / 120
53,337 / 51,139 / 48,949
ADX14 / ADX7
25.2 / 12.7
BBW
0.1955
ATR14_n
0.0578
CCI20
-100.4
VolChg1d
17.8%
ValChg1d
17.5%
OBV
70,296,377
OBV_Chg3d
-445,339
2025-11-19
종가 51,400.00
RSI14 / RSI2 / RSI7
45.1 / 22.1 / 38.9
StochRSI K / D
0.0 / 2.3
MACD / Sig / Hist
6.823 / 725.477 / -718.654
EMA20 / 60 / 120
53,551 / 51,133 / 48,909
ADX14 / ADX7
26.3 / 14.4
BBW
0.1896
ATR14_n
0.0604
CCI20
-117.2
VolChg1d
-39.8%
ValChg1d
-40.3%
OBV
70,432,983
OBV_Chg3d
-146,550
2025-11-18
종가 51,800.00
RSI14 / RSI2 / RSI7
46.0 / 28.2 / 40.4
StochRSI K / D
0.0 / 4.7
MACD / Sig / Hist
204.851 / 905.140 / -700.289
EMA20 / 60 / 120
53,778 / 51,124 / 48,867
ADX14 / ADX7
27.4 / 16.4
BBW
0.1821
ATR14_n
0.0612
CCI20
-87.9
VolChg1d
18.8%
ValChg1d
16.4%
OBV
70,548,995
OBV_Chg3d
-315,574
2025-11-17
종가 52,900.00
RSI14 / RSI2 / RSI7
48.4 / 45.2 / 44.6
StochRSI K / D
10.4 / 9.4
MACD / Sig / Hist
413.900 / 1,080.213 / -666.312
EMA20 / 60 / 120
53,986 / 51,101 / 48,818
ADX14 / ADX7
28.1 / 16.1
BBW
0.1713
ATR14_n
0.0593
CCI20
-103.9
VolChg1d
-43.1%
ValChg1d
-42.0%
OBV
70,741,716
OBV_Chg3d
91,977
