씨메스 (475400) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

씨메스

475400

KOSDAQ

33,350.00

기준일: 2025-12-05

-3000 (-8.25%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

764,952

코드

475400

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 56 · 모멘텀 양호 (RSI2 35.7, RSI7 57.2) 추세 양호 (ADX 21.1) 변동성 낮음 (~0%) 거래대금 상위 (약 255.1억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

56.0 / 35.7 / 57.2

RSI 56 · 모멘텀 양호 (RSI2 35.7, RSI7 57.2)

StochRSI (K/D)

58.0 / 76.7

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

937.84 / 338.62 / 599.22

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

31,408 / 29,549 / 27,769

단기·중기·장기 이동평균 구조

ADX14 / ADX7

21.1 / 42.8

추세 양호 (ADX 21.1)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

7.89%

일 평균 변동폭 (가격 대비 비율)

CCI20

137.6

±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.

50%

상승 비율

50%

하락 비율

유사 패턴 발생 수: 4회 · 평균 다음날 수익률: +0.78%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	33,350.00	55.99	35.66	57.24	58.0	76.7	937.8443	338.6214	599.2229	31,408.30	29,548.86	27,769.46	21.1	42.8	0.3064	0.0789	137.6	-64.7%	-67.6%	8,131,084	2,183,389
2025-12-04	36,350.00	65.57	96.67	77.68	100.0	95.4	880.6354	188.8157	691.8197	31,203.91	29,420.01	27,675.67	19.9	41.3	0.2981	0.0706	245.0	177.6%	195.0%	8,896,036	2,552,289
2025-12-03	34,200.00	61.14	91.39	71.41	100.0	90.9	489.3263	15.8224	473.5039	30,662.22	29,197.25	27,587.12	17.8	36.7	0.2397	0.0718	180.7	97.2%	108.4%	43,923,232	-666,602
2025-12-02	32,350.00	56.70	72.95	63.94	87.0	81.7	201.6960	-102.5535	304.2495	30,289.83	29,027.67	27,475.98	16.7	34.0	0.2250	0.0752	119.7	-62.3%	-62.6%	43,142,376	-182,145
2025-12-01	32,550.00	57.36	82.51	65.52	91.1	76.4	20.0050	-178.6159	198.6209	30,072.96	28,915.04	27,394.06	15.9	32.2	0.2812	0.0758	131.5	-16.9%	-18.0%	43,538,428	447,481
2025-11-28	33,000.00	58.78	96.77	68.82	100.0	61.7	-232.5535	-228.2711	-4.2824	29,812.22	28,791.83	27,307.41	14.6	28.1	0.3061	0.0732	54.7	441.7%	532.8%	44,589,834	1,637,256
2025-11-27	28,250.00	45.48	63.18	42.81	34.2	23.4	-597.3455	-227.2005	-370.1449	29,476.67	28,649.18	27,211.74	14.0	25.4	0.2988	0.0780	-74.9	68.8%	70.3%	43,324,521	237,211
2025-11-26	28,000.00	44.61	49.31	40.58	23.3	12.6	-570.6276	-134.6643	-435.9633	29,605.79	28,662.71	27,194.29	14.7	28.8	0.2931	0.0787	-111.7	2.7%	4.8%	43,090,947	-179,104
2025-11-25	27,450.00	42.74	13.45	35.85	0.0	1.9	-502.7714	-25.6735	-477.0979	29,774.82	28,685.17	27,180.75	14.3	25.3	0.2842	0.0827	-125.4	-26.3%	-27.7%	42,952,578	-470,216
2025-11-24	28,000.00	44.12	20.82	38.47	0.0	3.9	-352.8491	93.6010	-446.4502	30,019.54	28,727.04	27,176.22	13.9	21.3	0.2677	0.0821	-125.0	19.6%	16.9%	43,087,310	-157,006
2025-11-21	28,650.00	45.75	30.76	41.56	1.9	7.7	-212.3615	205.2136	-417.5750	30,232.12	28,751.69	27,162.38	13.4	16.6	0.2546	0.0804	-92.3	-14.4%	-19.0%	43,270,051	199,124
2025-11-20	30,250.00	49.97	74.65	50.00	21.7	13.6	-96.1410	309.6073	-405.7484	30,398.66	28,755.13	27,137.37	13.9	14.9	0.2477	0.0775	-58.1	2.9%	7.6%	43,422,794	207,833
2025-11-19	28,950.00	46.23	39.68	41.76	4.1	5.5	-109.3122	411.0444	-520.3566	30,414.31	28,704.46	27,085.06	14.8	14.8	0.2501	0.0835	-94.7	20.4%	21.6%	43,244,316	229,813
2025-11-18	28,650.00	45.36	28.27	39.79	0.0	6.9	7.8303	541.1336	-533.3033	30,568.45	28,696.14	27,053.72	15.8	14.7	0.2415	0.0848	-114.0	-28.2%	-32.2%	43,070,927	-141,854
2025-11-17	30,350.00	49.60	60.94	47.59	19.8	13.7	187.7782	674.4594	-486.6812	30,770.39	28,697.70	27,026.89	16.7	14.2	0.2276	0.0805	-79.9	1.1%	6.4%	43,214,961	234,378

2025-12-05 종가 33,350.00

RSI14 / RSI2 / RSI7

56.0 / 35.7 / 57.2

StochRSI K / D

58.0 / 76.7

MACD / Sig / Hist

937.844 / 338.621 / 599.223

EMA20 / 60 / 120

31,408 / 29,549 / 27,769

ADX14 / ADX7

21.1 / 42.8

BBW

0.3064

ATR14_n

0.0789

CCI20

137.6

VolChg1d

-64.7%

ValChg1d

-67.6%

OBV

8,131,084

OBV_Chg3d

2,183,389

2025-12-04 종가 36,350.00

RSI14 / RSI2 / RSI7

65.6 / 96.7 / 77.7

StochRSI K / D

100.0 / 95.4

MACD / Sig / Hist

880.635 / 188.816 / 691.820

EMA20 / 60 / 120

31,204 / 29,420 / 27,676

ADX14 / ADX7

19.9 / 41.3

BBW

0.2981

ATR14_n

0.0706

CCI20

245.0

VolChg1d

177.6%

ValChg1d

195.0%

OBV

8,896,036

OBV_Chg3d

2,552,289

2025-12-03 종가 34,200.00

RSI14 / RSI2 / RSI7

61.1 / 91.4 / 71.4

StochRSI K / D

100.0 / 90.9

MACD / Sig / Hist

489.326 / 15.822 / 473.504

EMA20 / 60 / 120

30,662 / 29,197 / 27,587

ADX14 / ADX7

17.8 / 36.7

BBW

0.2397

ATR14_n

0.0718

CCI20

180.7

VolChg1d

97.2%

ValChg1d

108.4%

OBV

43,923,232

OBV_Chg3d

-666,602

2025-12-02 종가 32,350.00

RSI14 / RSI2 / RSI7

56.7 / 73.0 / 63.9

StochRSI K / D

87.0 / 81.7

MACD / Sig / Hist

201.696 / -102.554 / 304.250

EMA20 / 60 / 120

30,290 / 29,028 / 27,476

ADX14 / ADX7

16.7 / 34.0

BBW

0.2250

ATR14_n

0.0752

CCI20

119.7

VolChg1d

-62.3%

ValChg1d

-62.6%

OBV

43,142,376

OBV_Chg3d

-182,145

2025-12-01 종가 32,550.00

RSI14 / RSI2 / RSI7

57.4 / 82.5 / 65.5

StochRSI K / D

91.1 / 76.4

MACD / Sig / Hist

20.005 / -178.616 / 198.621

EMA20 / 60 / 120

30,073 / 28,915 / 27,394

ADX14 / ADX7

15.9 / 32.2

BBW

0.2812

ATR14_n

0.0758

CCI20

131.5

VolChg1d

-16.9%

ValChg1d

-18.0%

OBV

43,538,428

OBV_Chg3d

447,481

2025-11-28 종가 33,000.00

RSI14 / RSI2 / RSI7

58.8 / 96.8 / 68.8

StochRSI K / D

100.0 / 61.7

MACD / Sig / Hist

-232.554 / -228.271 / -4.282

EMA20 / 60 / 120

29,812 / 28,792 / 27,307

ADX14 / ADX7

14.6 / 28.1

BBW

0.3061

ATR14_n

0.0732

CCI20

54.7

VolChg1d

441.7%

ValChg1d

532.8%

OBV

44,589,834

OBV_Chg3d

1,637,256

2025-11-27 종가 28,250.00

RSI14 / RSI2 / RSI7

45.5 / 63.2 / 42.8

StochRSI K / D

34.2 / 23.4

MACD / Sig / Hist

-597.346 / -227.201 / -370.145

EMA20 / 60 / 120

29,477 / 28,649 / 27,212

ADX14 / ADX7

14.0 / 25.4

BBW

0.2988

ATR14_n

0.0780

CCI20

-74.9

VolChg1d

68.8%

ValChg1d

70.3%

OBV

43,324,521

OBV_Chg3d

237,211

2025-11-26 종가 28,000.00

RSI14 / RSI2 / RSI7

44.6 / 49.3 / 40.6

StochRSI K / D

23.3 / 12.6

MACD / Sig / Hist

-570.628 / -134.664 / -435.963

EMA20 / 60 / 120

29,606 / 28,663 / 27,194

ADX14 / ADX7

14.7 / 28.8

BBW

0.2931

ATR14_n

0.0787

CCI20

-111.7

VolChg1d

2.7%

ValChg1d

4.8%

OBV

43,090,947

OBV_Chg3d

-179,104

2025-11-25 종가 27,450.00

RSI14 / RSI2 / RSI7

42.7 / 13.5 / 35.9

StochRSI K / D

0.0 / 1.9

MACD / Sig / Hist

-502.771 / -25.674 / -477.098

EMA20 / 60 / 120

29,775 / 28,685 / 27,181

ADX14 / ADX7

14.3 / 25.3

BBW

0.2842

ATR14_n

0.0827

CCI20

-125.4

VolChg1d

-26.3%

ValChg1d

-27.7%

OBV

42,952,578

OBV_Chg3d

-470,216

2025-11-24 종가 28,000.00

RSI14 / RSI2 / RSI7

44.1 / 20.8 / 38.5

StochRSI K / D

0.0 / 3.9

MACD / Sig / Hist

-352.849 / 93.601 / -446.450

EMA20 / 60 / 120

30,020 / 28,727 / 27,176

ADX14 / ADX7

13.9 / 21.3

BBW

0.2677

ATR14_n

0.0821

CCI20

-125.0

VolChg1d

19.6%

ValChg1d

16.9%

OBV

43,087,310

OBV_Chg3d

-157,006

2025-11-21 종가 28,650.00

RSI14 / RSI2 / RSI7

45.8 / 30.8 / 41.6

StochRSI K / D

1.9 / 7.7

MACD / Sig / Hist

-212.362 / 205.214 / -417.575

EMA20 / 60 / 120

30,232 / 28,752 / 27,162

ADX14 / ADX7

13.4 / 16.6

BBW

0.2546

ATR14_n

0.0804

CCI20

-92.3

VolChg1d

-14.4%

ValChg1d

-19.0%

OBV

43,270,051

OBV_Chg3d

199,124

2025-11-20 종가 30,250.00

RSI14 / RSI2 / RSI7

50.0 / 74.7 / 50.0

StochRSI K / D

21.7 / 13.6

MACD / Sig / Hist

-96.141 / 309.607 / -405.748

EMA20 / 60 / 120

30,399 / 28,755 / 27,137

ADX14 / ADX7

13.9 / 14.9

BBW

0.2477

ATR14_n

0.0775

CCI20

-58.1

VolChg1d

2.9%

ValChg1d

7.6%

OBV

43,422,794

OBV_Chg3d

207,833

2025-11-19 종가 28,950.00

RSI14 / RSI2 / RSI7

46.2 / 39.7 / 41.8

StochRSI K / D

4.1 / 5.5

MACD / Sig / Hist

-109.312 / 411.044 / -520.357

EMA20 / 60 / 120

30,414 / 28,704 / 27,085

ADX14 / ADX7

14.8 / 14.8

BBW

0.2501

ATR14_n

0.0835

CCI20

-94.7

VolChg1d

20.4%

ValChg1d

21.6%

OBV

43,244,316

OBV_Chg3d

229,813

2025-11-18 종가 28,650.00

RSI14 / RSI2 / RSI7

45.4 / 28.3 / 39.8

StochRSI K / D

0.0 / 6.9

MACD / Sig / Hist

7.830 / 541.134 / -533.303

EMA20 / 60 / 120

30,568 / 28,696 / 27,054

ADX14 / ADX7

15.8 / 14.7

BBW

0.2415

ATR14_n

0.0848

CCI20

-114.0

VolChg1d

-28.2%

ValChg1d

-32.2%

OBV

43,070,927

OBV_Chg3d

-141,854

2025-11-17 종가 30,350.00

RSI14 / RSI2 / RSI7

49.6 / 60.9 / 47.6

StochRSI K / D

19.8 / 13.7

MACD / Sig / Hist

187.778 / 674.459 / -486.681

EMA20 / 60 / 120

30,770 / 28,698 / 27,027

ADX14 / ADX7

16.7 / 14.2

BBW

0.2276

ATR14_n

0.0805

CCI20

-79.9

VolChg1d

1.1%

ValChg1d

6.4%

OBV

43,214,961

OBV_Chg3d

234,378

씨메스 (475400) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색