예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
씨어스테크놀로지
458870
KOSDAQ
156,000.00
기준일: 2026-01-23
-4800 (-2.99%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
130,908
코드
458870
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 70.7 · 과열 (RSI2 70.9, RSI7 76.3)
추세 양호 (ADX 23.8)
변동성 낮음 (~0%)
거래대금 상위 (약 204.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
70.7 / 70.9 / 76.3
RSI 70.7 · 과열 (RSI2 70.9, RSI7 76.3)
StochRSI (K/D)
85.4 / 90.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
8,287.50 / 4,475.02 / 3,812.48
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
130,561 / 114,054 / 93,424
단기·중기·장기 이동평균 구조
ADX14 / ADX7
23.8 / 43.0
추세 양호 (ADX 23.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.83%
일 평균 변동폭 (가격 대비 비율)
CCI20
223.0
±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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 156,000.00 | 70.68 | 70.90 | 76.28 | 85.4 | 90.9 | 8,287.4964 | 4,475.0163 | 3,812.4801 | 130,560.57 | 114,054.26 | 93,423.76 | 23.8 | 43.0 | 0.4108 | 0.0683 | 223.0 | -50.9% | -52.4% | 7,586,187 | 292,127 |
| 2026-01-22 | 160,800.00 | 75.54 | 97.86 | 85.12 | 100.0 | 96.4 | 6,924.5632 | 3,521.8962 | 3,402.6670 | 127,882.74 | 112,632.37 | 92,372.06 | 21.3 | 37.4 | 0.3613 | 0.0664 | 291.8 | 70.3% | 93.8% | 7,717,095 | 595,447 |
| 2026-01-21 | 141,300.00 | 66.96 | 90.58 | 75.05 | 100.0 | 92.7 | 4,595.5166 | 2,671.2295 | 1,924.2871 | 124,417.76 | 110,999.57 | 91,222.01 | 18.6 | 30.9 | 0.2552 | 0.0687 | 164.8 | -9.2% | -6.2% | 7,450,565 | 278,341 |
| 2026-01-20 | 136,800.00 | 64.27 | 84.52 | 71.20 | 99.8 | 85.5 | 3,541.3972 | 2,190.1287 | 1,351.2685 | 122,640.69 | 109,978.97 | 90,440.29 | 17.4 | 27.2 | 0.2199 | 0.0679 | 184.1 | 240.9% | 268.4% | 7,093,681 | -90,341 |
| 2026-01-19 | 126,600.00 | 56.89 | 42.79 | 58.85 | 66.6 | 71.2 | 2,602.7554 | 1,852.4645 | 750.2909 | 121,150.23 | 109,033.72 | 89,324.08 | 16.0 | 22.8 | 0.1898 | 0.0672 | 114.9 | -76.2% | -76.8% | 7,680,461 | -91,786 |
| 2026-01-16 | 129,800.00 | 60.53 | 74.13 | 66.52 | 83.0 | 75.8 | 2,405.2930 | 1,664.9234 | 740.3696 | 120,576.57 | 108,430.48 | 88,623.81 | 16.1 | 22.6 | 0.1897 | 0.0669 | 150.4 | 24.1% | 22.2% | 7,920,066 | -152,053 |
| 2026-01-15 | 131,800.00 | 62.87 | 96.13 | 71.52 | 93.5 | 68.7 | 1,792.4294 | 1,479.8311 | 312.5984 | 119,605.68 | 107,706.09 | 87,931.78 | 16.1 | 22.3 | 0.1762 | 0.0622 | 194.7 | 54.2% | 67.5% | 8,132,243 | 162,836 |
| 2026-01-14 | 121,400.00 | 54.37 | 83.04 | 57.20 | 55.2 | 43.9 | 780.4846 | 1,401.6815 | -621.1969 | 118,322.07 | 106,889.34 | 87,194.50 | 15.6 | 19.7 | 0.1518 | 0.0651 | 68.7 | 7.9% | 7.7% | 7,961,276 | 73,585 |
| 2026-01-13 | 121,600.00 | 54.59 | 85.83 | 57.67 | 56.2 | 32.5 | 536.4675 | 1,557.0334 | -1,020.5660 | 117,998.07 | 106,385.59 | 86,510.65 | 16.4 | 21.3 | 0.1560 | 0.0661 | 26.1 | 25.7% | 35.6% | 8,206,845 | 31,294 |
| 2026-01-12 | 112,700.00 | 45.31 | 44.09 | 37.88 | 14.5 | 8.9 | 196.8048 | 1,812.1765 | -1,615.3718 | 117,618.92 | 105,869.68 | 85,920.11 | 17.5 | 24.7 | 0.1541 | 0.0702 | -135.3 | -46.6% | -45.4% | 8,078,016 | -162,253 |
| 2026-01-09 | 110,100.00 | 42.10 | 1.86 | 29.63 | 0.0 | 3.3 | 666.6265 | 2,216.0737 | -1,549.4473 | 118,136.70 | 105,624.81 | 85,343.56 | 17.6 | 22.4 | 0.1529 | 0.0715 | -165.3 | 68.6% | 62.3% | 8,187,426 | -317,229 |
| 2026-01-08 | 114,400.00 | 46.27 | 4.95 | 36.50 | 0.0 | 6.6 | 1,521.2771 | 2,603.4355 | -1,082.1585 | 118,982.67 | 105,473.11 | 84,927.48 | 17.5 | 18.6 | 0.1582 | 0.0688 | -69.8 | 24.0% | 21.3% | 8,340,560 | -228,742 |
| 2026-01-07 | 116,900.00 | 48.89 | 9.59 | 41.26 | 0.0 | 13.1 | 2,152.1762 | 2,873.9752 | -721.7990 | 119,465.06 | 105,170.51 | 84,432.15 | 18.0 | 16.1 | 0.1569 | 0.0672 | -3.1 | 13.3% | 11.1% | 8,431,395 | -242,429 |
| 2026-01-06 | 119,200.00 | 51.37 | 16.85 | 45.99 | 3.3 | 26.2 | 2,671.6278 | 3,054.4908 | -382.8630 | 119,735.06 | 104,758.06 | 83,750.26 | 19.3 | 16.9 | 0.1566 | 0.0681 | 49.1 | -38.2% | -39.5% | 8,695,204 | -339,102 |
| 2026-01-02 | 122,900.00 | 55.49 | 35.57 | 54.24 | 39.3 | 66.6 | 3,239.8004 | 3,172.4113 | 67.3891 | 119,569.42 | 103,663.02 | 82,434.74 | 21.0 | 22.2 | 0.1613 | 0.0690 | 113.3 | 76.3% | 66.6% | 9,034,018 | 229,818 |
2026-01-23
종가 156,000.00
RSI14 / RSI2 / RSI7
70.7 / 70.9 / 76.3
StochRSI K / D
85.4 / 90.9
MACD / Sig / Hist
8,287.496 / 4,475.016 / 3,812.480
EMA20 / 60 / 120
130,561 / 114,054 / 93,424
ADX14 / ADX7
23.8 / 43.0
BBW
0.4108
ATR14_n
0.0683
CCI20
223.0
VolChg1d
-50.9%
ValChg1d
-52.4%
OBV
7,586,187
OBV_Chg3d
292,127
2026-01-22
종가 160,800.00
RSI14 / RSI2 / RSI7
75.5 / 97.9 / 85.1
StochRSI K / D
100.0 / 96.4
MACD / Sig / Hist
6,924.563 / 3,521.896 / 3,402.667
EMA20 / 60 / 120
127,883 / 112,632 / 92,372
ADX14 / ADX7
21.3 / 37.4
BBW
0.3613
ATR14_n
0.0664
CCI20
291.8
VolChg1d
70.3%
ValChg1d
93.8%
OBV
7,717,095
OBV_Chg3d
595,447
2026-01-21
종가 141,300.00
RSI14 / RSI2 / RSI7
67.0 / 90.6 / 75.1
StochRSI K / D
100.0 / 92.7
MACD / Sig / Hist
4,595.517 / 2,671.230 / 1,924.287
EMA20 / 60 / 120
124,418 / 111,000 / 91,222
ADX14 / ADX7
18.6 / 30.9
BBW
0.2552
ATR14_n
0.0687
CCI20
164.8
VolChg1d
-9.2%
ValChg1d
-6.2%
OBV
7,450,565
OBV_Chg3d
278,341
2026-01-20
종가 136,800.00
RSI14 / RSI2 / RSI7
64.3 / 84.5 / 71.2
StochRSI K / D
99.8 / 85.5
MACD / Sig / Hist
3,541.397 / 2,190.129 / 1,351.269
EMA20 / 60 / 120
122,641 / 109,979 / 90,440
ADX14 / ADX7
17.4 / 27.2
BBW
0.2199
ATR14_n
0.0679
CCI20
184.1
VolChg1d
240.9%
ValChg1d
268.4%
OBV
7,093,681
OBV_Chg3d
-90,341
2026-01-19
종가 126,600.00
RSI14 / RSI2 / RSI7
56.9 / 42.8 / 58.9
StochRSI K / D
66.6 / 71.2
MACD / Sig / Hist
2,602.755 / 1,852.465 / 750.291
EMA20 / 60 / 120
121,150 / 109,034 / 89,324
ADX14 / ADX7
16.0 / 22.8
BBW
0.1898
ATR14_n
0.0672
CCI20
114.9
VolChg1d
-76.2%
ValChg1d
-76.8%
OBV
7,680,461
OBV_Chg3d
-91,786
2026-01-16
종가 129,800.00
RSI14 / RSI2 / RSI7
60.5 / 74.1 / 66.5
StochRSI K / D
83.0 / 75.8
MACD / Sig / Hist
2,405.293 / 1,664.923 / 740.370
EMA20 / 60 / 120
120,577 / 108,430 / 88,624
ADX14 / ADX7
16.1 / 22.6
BBW
0.1897
ATR14_n
0.0669
CCI20
150.4
VolChg1d
24.1%
ValChg1d
22.2%
OBV
7,920,066
OBV_Chg3d
-152,053
2026-01-15
종가 131,800.00
RSI14 / RSI2 / RSI7
62.9 / 96.1 / 71.5
StochRSI K / D
93.5 / 68.7
MACD / Sig / Hist
1,792.429 / 1,479.831 / 312.598
EMA20 / 60 / 120
119,606 / 107,706 / 87,932
ADX14 / ADX7
16.1 / 22.3
BBW
0.1762
ATR14_n
0.0622
CCI20
194.7
VolChg1d
54.2%
ValChg1d
67.5%
OBV
8,132,243
OBV_Chg3d
162,836
2026-01-14
종가 121,400.00
RSI14 / RSI2 / RSI7
54.4 / 83.0 / 57.2
StochRSI K / D
55.2 / 43.9
MACD / Sig / Hist
780.485 / 1,401.682 / -621.197
EMA20 / 60 / 120
118,322 / 106,889 / 87,194
ADX14 / ADX7
15.6 / 19.7
BBW
0.1518
ATR14_n
0.0651
CCI20
68.7
VolChg1d
7.9%
ValChg1d
7.7%
OBV
7,961,276
OBV_Chg3d
73,585
2026-01-13
종가 121,600.00
RSI14 / RSI2 / RSI7
54.6 / 85.8 / 57.7
StochRSI K / D
56.2 / 32.5
MACD / Sig / Hist
536.468 / 1,557.033 / -1,020.566
EMA20 / 60 / 120
117,998 / 106,386 / 86,511
ADX14 / ADX7
16.4 / 21.3
BBW
0.1560
ATR14_n
0.0661
CCI20
26.1
VolChg1d
25.7%
ValChg1d
35.6%
OBV
8,206,845
OBV_Chg3d
31,294
2026-01-12
종가 112,700.00
RSI14 / RSI2 / RSI7
45.3 / 44.1 / 37.9
StochRSI K / D
14.5 / 8.9
MACD / Sig / Hist
196.805 / 1,812.177 / -1,615.372
EMA20 / 60 / 120
117,619 / 105,870 / 85,920
ADX14 / ADX7
17.5 / 24.7
BBW
0.1541
ATR14_n
0.0702
CCI20
-135.3
VolChg1d
-46.6%
ValChg1d
-45.4%
OBV
8,078,016
OBV_Chg3d
-162,253
2026-01-09
종가 110,100.00
RSI14 / RSI2 / RSI7
42.1 / 1.9 / 29.6
StochRSI K / D
0.0 / 3.3
MACD / Sig / Hist
666.627 / 2,216.074 / -1,549.447
EMA20 / 60 / 120
118,137 / 105,625 / 85,344
ADX14 / ADX7
17.6 / 22.4
BBW
0.1529
ATR14_n
0.0715
CCI20
-165.3
VolChg1d
68.6%
ValChg1d
62.3%
OBV
8,187,426
OBV_Chg3d
-317,229
2026-01-08
종가 114,400.00
RSI14 / RSI2 / RSI7
46.3 / 5.0 / 36.5
StochRSI K / D
0.0 / 6.6
MACD / Sig / Hist
1,521.277 / 2,603.436 / -1,082.159
EMA20 / 60 / 120
118,983 / 105,473 / 84,927
ADX14 / ADX7
17.5 / 18.6
BBW
0.1582
ATR14_n
0.0688
CCI20
-69.8
VolChg1d
24.0%
ValChg1d
21.3%
OBV
8,340,560
OBV_Chg3d
-228,742
2026-01-07
종가 116,900.00
RSI14 / RSI2 / RSI7
48.9 / 9.6 / 41.3
StochRSI K / D
0.0 / 13.1
MACD / Sig / Hist
2,152.176 / 2,873.975 / -721.799
EMA20 / 60 / 120
119,465 / 105,171 / 84,432
ADX14 / ADX7
18.0 / 16.1
BBW
0.1569
ATR14_n
0.0672
CCI20
-3.1
VolChg1d
13.3%
ValChg1d
11.1%
OBV
8,431,395
OBV_Chg3d
-242,429
2026-01-06
종가 119,200.00
RSI14 / RSI2 / RSI7
51.4 / 16.9 / 46.0
StochRSI K / D
3.3 / 26.2
MACD / Sig / Hist
2,671.628 / 3,054.491 / -382.863
EMA20 / 60 / 120
119,735 / 104,758 / 83,750
ADX14 / ADX7
19.3 / 16.9
BBW
0.1566
ATR14_n
0.0681
CCI20
49.1
VolChg1d
-38.2%
ValChg1d
-39.5%
OBV
8,695,204
OBV_Chg3d
-339,102
2026-01-02
종가 122,900.00
RSI14 / RSI2 / RSI7
55.5 / 35.6 / 54.2
StochRSI K / D
39.3 / 66.6
MACD / Sig / Hist
3,239.800 / 3,172.411 / 67.389
EMA20 / 60 / 120
119,569 / 103,663 / 82,435
ADX14 / ADX7
21.0 / 22.2
BBW
0.1613
ATR14_n
0.0690
CCI20
113.3
VolChg1d
76.3%
ValChg1d
66.6%
OBV
9,034,018
OBV_Chg3d
229,818
