예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
씨어스테크놀로지
458870
KOSDAQ
118,400.00
기준일: 2025-12-05
-3800 (-3.11%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
249,213
코드
458870
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 54.9 · 중립 (RSI2 2.2, RSI7 39.2)
추세 약함/조정 (ADX 45.2)
변동성 낮음 (~0%)
거래대금 상위 (약 295.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
54.9 / 2.2 / 39.2
RSI 54.9 · 중립 (RSI2 2.2, RSI7 39.2)
StochRSI (K/D)
0.0 / 1.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
10,076.53 / 12,821.37 / -2,744.84
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
118,675 / 92,287 / 70,090
단기·중기·장기 이동평균 구조
ADX14 / ADX7
45.2 / 37.5
추세 약함/조정 (ADX 45.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
7.30%
일 평균 변동폭 (가격 대비 비율)
CCI20
-14.2
±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.
53.1%
상승 비율
46.9%
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 | 118,400.00 | 54.85 | 2.22 | 39.19 | 0.0 | 1.2 | 10,076.5277 | 12,821.3656 | -2,744.8379 | 118,675.49 | 92,287.21 | 70,089.57 | 45.2 | 37.5 | 0.4689 | 0.0730 | -14.2 | 30.6% | 26.5% | 9,537,938 | -796,610 |
| 2025-12-04 | 122,200.00 | 58.72 | 5.19 | 45.39 | 0.0 | 2.3 | 11,459.3680 | 13,507.5751 | -2,048.2071 | 118,704.49 | 91,402.03 | 69,277.63 | 48.6 | 37.7 | 0.5264 | 0.0697 | 11.8 | -46.5% | -47.0% | 9,787,151 | -782,180 |
| 2025-12-03 | 123,400.00 | 59.96 | 6.57 | 47.42 | 0.0 | 4.7 | 12,670.8319 | 14,019.6970 | -1,348.8651 | 118,336.54 | 90,336.80 | 68,162.43 | 51.4 | 40.6 | 0.5886 | 0.0712 | 22.7 | 51.8% | 45.4% | 13,564,316 | -762,463 |
| 2025-12-02 | 128,900.00 | 65.89 | 16.95 | 57.54 | 0.0 | 9.4 | 13,910.5592 | 14,356.9133 | -446.3541 | 117,803.55 | 89,216.02 | 67,234.07 | 54.3 | 44.0 | 0.6515 | 0.0659 | 51.9 | 37.2% | 31.9% | 13,920,815 | -216,740 |
| 2025-12-01 | 134,000.00 | 72.02 | 63.25 | 69.29 | 17.3 | 18.7 | 14,730.5666 | 14,468.5018 | 262.0648 | 116,635.50 | 87,870.80 | 66,197.66 | 56.0 | 49.7 | 0.7072 | 0.0628 | 73.1 | -9.5% | -10.2% | 14,155,598 | 208,273 |
| 2025-11-28 | 135,000.00 | 73.26 | 86.40 | 71.76 | 22.8 | 20.1 | 15,043.6587 | 14,402.9856 | 640.6731 | 114,807.66 | 86,307.10 | 65,058.13 | 56.5 | 51.3 | 0.7504 | 0.0627 | 78.1 | -0.5% | 0.1% | 14,326,779 | 595,967 |
| 2025-11-27 | 134,100.00 | 72.87 | 83.72 | 70.96 | 21.1 | 17.4 | 15,122.6431 | 14,242.8174 | 879.8257 | 112,682.15 | 84,656.49 | 63,882.64 | 57.3 | 54.0 | 0.7836 | 0.0647 | 79.5 | -12.1% | -9.4% | 14,137,555 | 232,526 |
| 2025-11-26 | 130,000.00 | 71.08 | 70.46 | 67.37 | 13.2 | 13.7 | 15,095.1265 | 14,022.8609 | 1,072.2656 | 110,427.64 | 82,980.44 | 62,702.51 | 58.2 | 58.0 | 0.7997 | 0.0681 | 70.0 | 24.3% | 30.6% | 13,947,325 | -82,192 |
| 2025-11-25 | 123,700.00 | 68.08 | 20.94 | 61.01 | 0.0 | 14.1 | 15,257.8944 | 13,754.7945 | 1,503.0999 | 108,367.39 | 81,386.55 | 61,571.46 | 59.5 | 64.3 | 0.8239 | 0.0691 | 75.5 | 40.0% | 37.4% | 13,730,812 | -491,833 |
| 2025-11-24 | 126,000.00 | 70.56 | 30.17 | 64.97 | 8.1 | 28.2 | 15,885.1670 | 13,379.0195 | 2,506.1474 | 106,753.43 | 79,952.20 | 60,527.29 | 60.1 | 68.9 | 0.8512 | 0.0671 | 93.2 | -35.5% | -37.5% | 13,905,029 | -130,739 |
| 2025-11-21 | 130,000.00 | 74.98 | 48.92 | 71.93 | 33.2 | 48.4 | 16,220.5561 | 12,752.4827 | 3,468.0734 | 104,727.47 | 78,391.26 | 59,426.90 | 60.3 | 72.4 | 0.8703 | 0.0647 | 118.5 | 3.3% | 0.3% | 14,029,517 | -269,963 |
| 2025-11-20 | 134,000.00 | 79.61 | 70.97 | 79.19 | 55.0 | 63.5 | 16,005.4265 | 11,885.4643 | 4,119.9621 | 102,067.21 | 76,641.81 | 58,240.80 | 59.7 | 73.6 | 0.8692 | 0.0632 | 139.7 | -29.1% | -23.8% | 14,222,645 | 259,971 |
| 2025-11-19 | 124,600.00 | 76.43 | 38.27 | 73.88 | 44.2 | 72.1 | 15,090.7639 | 10,855.4738 | 4,235.2901 | 98,705.86 | 74,697.46 | 56,967.54 | 59.2 | 75.2 | 0.8529 | 0.0672 | 148.8 | -21.7% | -27.7% | 14,035,768 | 716,906 |
| 2025-11-18 | 134,900.00 | 90.81 | 99.98 | 97.19 | 100.0 | 100.0 | 14,660.9108 | 9,796.6513 | 4,864.2595 | 95,980.16 | 73,005.85 | 55,830.86 | 58.6 | 77.5 | 0.8344 | 0.0595 | 218.2 | -47.7% | -46.0% | 14,299,480 | 2,160,377 |
| 2025-11-17 | 130,700.00 | 90.10 | 99.97 | 96.84 | 100.0 | 99.9 | 12,850.2850 | 8,580.5864 | 4,269.6986 | 91,883.34 | 70,907.74 | 54,501.96 | 56.3 | 74.3 | 0.7426 | 0.0618 | 258.2 | -45.4% | -45.1% | 13,962,674 | 2,031,364 |
2025-12-05
종가 118,400.00
RSI14 / RSI2 / RSI7
54.9 / 2.2 / 39.2
StochRSI K / D
0.0 / 1.2
MACD / Sig / Hist
10,076.528 / 12,821.366 / -2,744.838
EMA20 / 60 / 120
118,675 / 92,287 / 70,090
ADX14 / ADX7
45.2 / 37.5
BBW
0.4689
ATR14_n
0.0730
CCI20
-14.2
VolChg1d
30.6%
ValChg1d
26.5%
OBV
9,537,938
OBV_Chg3d
-796,610
2025-12-04
종가 122,200.00
RSI14 / RSI2 / RSI7
58.7 / 5.2 / 45.4
StochRSI K / D
0.0 / 2.3
MACD / Sig / Hist
11,459.368 / 13,507.575 / -2,048.207
EMA20 / 60 / 120
118,704 / 91,402 / 69,278
ADX14 / ADX7
48.6 / 37.7
BBW
0.5264
ATR14_n
0.0697
CCI20
11.8
VolChg1d
-46.5%
ValChg1d
-47.0%
OBV
9,787,151
OBV_Chg3d
-782,180
2025-12-03
종가 123,400.00
RSI14 / RSI2 / RSI7
60.0 / 6.6 / 47.4
StochRSI K / D
0.0 / 4.7
MACD / Sig / Hist
12,670.832 / 14,019.697 / -1,348.865
EMA20 / 60 / 120
118,337 / 90,337 / 68,162
ADX14 / ADX7
51.4 / 40.6
BBW
0.5886
ATR14_n
0.0712
CCI20
22.7
VolChg1d
51.8%
ValChg1d
45.4%
OBV
13,564,316
OBV_Chg3d
-762,463
2025-12-02
종가 128,900.00
RSI14 / RSI2 / RSI7
65.9 / 17.0 / 57.5
StochRSI K / D
0.0 / 9.4
MACD / Sig / Hist
13,910.559 / 14,356.913 / -446.354
EMA20 / 60 / 120
117,804 / 89,216 / 67,234
ADX14 / ADX7
54.3 / 44.0
BBW
0.6515
ATR14_n
0.0659
CCI20
51.9
VolChg1d
37.2%
ValChg1d
31.9%
OBV
13,920,815
OBV_Chg3d
-216,740
2025-12-01
종가 134,000.00
RSI14 / RSI2 / RSI7
72.0 / 63.3 / 69.3
StochRSI K / D
17.3 / 18.7
MACD / Sig / Hist
14,730.567 / 14,468.502 / 262.065
EMA20 / 60 / 120
116,635 / 87,871 / 66,198
ADX14 / ADX7
56.0 / 49.7
BBW
0.7072
ATR14_n
0.0628
CCI20
73.1
VolChg1d
-9.5%
ValChg1d
-10.2%
OBV
14,155,598
OBV_Chg3d
208,273
2025-11-28
종가 135,000.00
RSI14 / RSI2 / RSI7
73.3 / 86.4 / 71.8
StochRSI K / D
22.8 / 20.1
MACD / Sig / Hist
15,043.659 / 14,402.986 / 640.673
EMA20 / 60 / 120
114,808 / 86,307 / 65,058
ADX14 / ADX7
56.5 / 51.3
BBW
0.7504
ATR14_n
0.0627
CCI20
78.1
VolChg1d
-0.5%
ValChg1d
0.1%
OBV
14,326,779
OBV_Chg3d
595,967
2025-11-27
종가 134,100.00
RSI14 / RSI2 / RSI7
72.9 / 83.7 / 71.0
StochRSI K / D
21.1 / 17.4
MACD / Sig / Hist
15,122.643 / 14,242.817 / 879.826
EMA20 / 60 / 120
112,682 / 84,656 / 63,883
ADX14 / ADX7
57.3 / 54.0
BBW
0.7836
ATR14_n
0.0647
CCI20
79.5
VolChg1d
-12.1%
ValChg1d
-9.4%
OBV
14,137,555
OBV_Chg3d
232,526
2025-11-26
종가 130,000.00
RSI14 / RSI2 / RSI7
71.1 / 70.5 / 67.4
StochRSI K / D
13.2 / 13.7
MACD / Sig / Hist
15,095.127 / 14,022.861 / 1,072.266
EMA20 / 60 / 120
110,428 / 82,980 / 62,703
ADX14 / ADX7
58.2 / 58.0
BBW
0.7997
ATR14_n
0.0681
CCI20
70.0
VolChg1d
24.3%
ValChg1d
30.6%
OBV
13,947,325
OBV_Chg3d
-82,192
2025-11-25
종가 123,700.00
RSI14 / RSI2 / RSI7
68.1 / 20.9 / 61.0
StochRSI K / D
0.0 / 14.1
MACD / Sig / Hist
15,257.894 / 13,754.795 / 1,503.100
EMA20 / 60 / 120
108,367 / 81,387 / 61,571
ADX14 / ADX7
59.5 / 64.3
BBW
0.8239
ATR14_n
0.0691
CCI20
75.5
VolChg1d
40.0%
ValChg1d
37.4%
OBV
13,730,812
OBV_Chg3d
-491,833
2025-11-24
종가 126,000.00
RSI14 / RSI2 / RSI7
70.6 / 30.2 / 65.0
StochRSI K / D
8.1 / 28.2
MACD / Sig / Hist
15,885.167 / 13,379.020 / 2,506.147
EMA20 / 60 / 120
106,753 / 79,952 / 60,527
ADX14 / ADX7
60.1 / 68.9
BBW
0.8512
ATR14_n
0.0671
CCI20
93.2
VolChg1d
-35.5%
ValChg1d
-37.5%
OBV
13,905,029
OBV_Chg3d
-130,739
2025-11-21
종가 130,000.00
RSI14 / RSI2 / RSI7
75.0 / 48.9 / 71.9
StochRSI K / D
33.2 / 48.4
MACD / Sig / Hist
16,220.556 / 12,752.483 / 3,468.073
EMA20 / 60 / 120
104,727 / 78,391 / 59,427
ADX14 / ADX7
60.3 / 72.4
BBW
0.8703
ATR14_n
0.0647
CCI20
118.5
VolChg1d
3.3%
ValChg1d
0.3%
OBV
14,029,517
OBV_Chg3d
-269,963
2025-11-20
종가 134,000.00
RSI14 / RSI2 / RSI7
79.6 / 71.0 / 79.2
StochRSI K / D
55.0 / 63.5
MACD / Sig / Hist
16,005.427 / 11,885.464 / 4,119.962
EMA20 / 60 / 120
102,067 / 76,642 / 58,241
ADX14 / ADX7
59.7 / 73.6
BBW
0.8692
ATR14_n
0.0632
CCI20
139.7
VolChg1d
-29.1%
ValChg1d
-23.8%
OBV
14,222,645
OBV_Chg3d
259,971
2025-11-19
종가 124,600.00
RSI14 / RSI2 / RSI7
76.4 / 38.3 / 73.9
StochRSI K / D
44.2 / 72.1
MACD / Sig / Hist
15,090.764 / 10,855.474 / 4,235.290
EMA20 / 60 / 120
98,706 / 74,697 / 56,968
ADX14 / ADX7
59.2 / 75.2
BBW
0.8529
ATR14_n
0.0672
CCI20
148.8
VolChg1d
-21.7%
ValChg1d
-27.7%
OBV
14,035,768
OBV_Chg3d
716,906
2025-11-18
종가 134,900.00
RSI14 / RSI2 / RSI7
90.8 / 100.0 / 97.2
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
14,660.911 / 9,796.651 / 4,864.260
EMA20 / 60 / 120
95,980 / 73,006 / 55,831
ADX14 / ADX7
58.6 / 77.5
BBW
0.8344
ATR14_n
0.0595
CCI20
218.2
VolChg1d
-47.7%
ValChg1d
-46.0%
OBV
14,299,480
OBV_Chg3d
2,160,377
2025-11-17
종가 130,700.00
RSI14 / RSI2 / RSI7
90.1 / 100.0 / 96.8
StochRSI K / D
100.0 / 99.9
MACD / Sig / Hist
12,850.285 / 8,580.586 / 4,269.699
EMA20 / 60 / 120
91,883 / 70,908 / 54,502
ADX14 / ADX7
56.3 / 74.3
BBW
0.7426
ATR14_n
0.0618
CCI20
258.2
VolChg1d
-45.4%
ValChg1d
-45.1%
OBV
13,962,674
OBV_Chg3d
2,031,364
