예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
씨케이솔루션
480370
KOSPI
10,130.00
기준일: 2025-12-05
+1790 (+21.46%)
전일 종가 대비
시장
KOSPI
최근 거래량
603,427
코드
480370
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 67.2 · 강한 모멘텀 (RSI2 96.6, RSI7 80.4)
추세 약함/조정 (ADX 20.1)
변동성 낮음 (~0%)
거래대금 양호 (약 61.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
67.2 / 96.6 / 80.4
RSI 67.2 · 강한 모멘텀 (RSI2 96.6, RSI7 80.4)
StochRSI (K/D)
100.0 / 87.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-61.46 / -229.00 / 167.54
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
8,675 / 9,213 / 9,826
단기·중기·장기 이동평균 구조
ADX14 / ADX7
20.1 / 37.3
추세 약함/조정 (ADX 20.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.22%
일 평균 변동폭 (가격 대비 비율)
CCI20
318.0
±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.
33.3%
상승 비율
66.7%
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 | 10,130.00 | 67.22 | 96.58 | 80.41 | 100.0 | 87.5 | -61.4637 | -229.0023 | 167.5386 | 8,675.23 | 9,213.33 | 9,825.60 | 20.1 | 37.3 | 0.2398 | 0.0522 | 318.0 | 4,658.9% | 5,680.3% | 5,398,490 | 598,065 |
| 2025-12-04 | 8,340.00 | 44.00 | 24.37 | 46.01 | 71.2 | 74.9 | -214.4810 | -270.8870 | 56.4060 | 8,522.10 | 9,182.26 | 9,820.48 | 17.9 | 30.7 | 0.1679 | 0.0482 | 6.5 | 73.3% | 71.2% | 4,795,063 | 6,875 |
| 2025-12-03 | 8,440.00 | 45.68 | 59.52 | 50.24 | 80.7 | 78.7 | -224.4613 | -285.0604 | 60.5990 | 8,541.27 | 9,246.00 | 10,344.82 | 18.1 | 29.1 | 0.1709 | 0.0465 | -9.0 | -40.2% | -40.1% | 7,977,304 | -6,617 |
| 2025-12-02 | 8,430.00 | 45.49 | 56.37 | 49.84 | 79.6 | 76.8 | -244.0591 | -300.2101 | 56.1511 | 8,551.93 | 9,273.32 | 10,376.83 | 19.2 | 30.5 | 0.1709 | 0.0487 | -26.9 | -53.2% | -52.7% | 7,969,986 | -1,052 |
| 2025-12-01 | 8,340.00 | 43.82 | 32.91 | 46.57 | 70.1 | 74.0 | -264.5047 | -314.2479 | 49.7432 | 8,564.76 | 9,301.91 | 10,409.55 | 20.7 | 33.4 | 0.1784 | 0.0516 | -22.8 | 103.2% | 99.8% | 7,957,749 | -43,764 |
| 2025-11-28 | 8,480.00 | 45.85 | 56.57 | 51.01 | 81.6 | 77.8 | -277.5899 | -326.6837 | 49.0938 | 8,588.42 | 9,334.52 | 10,444.33 | 22.2 | 36.2 | 0.1796 | 0.0520 | -3.7 | -57.7% | -57.4% | 7,983,921 | 107,291 |
| 2025-11-27 | 8,410.00 | 44.66 | 47.05 | 48.92 | 74.9 | 74.1 | -304.5081 | -338.9571 | 34.4490 | 8,599.83 | 9,363.48 | 10,477.35 | 23.5 | 37.8 | 0.1863 | 0.0541 | -7.1 | -75.6% | -76.5% | 7,971,038 | 214,456 |
| 2025-11-26 | 8,720.00 | 49.09 | 91.41 | 58.34 | 100.0 | 73.3 | -327.3091 | -347.5694 | 20.2602 | 8,619.81 | 9,395.81 | 10,512.09 | 25.0 | 39.8 | 0.2010 | 0.0529 | 11.5 | 4.0% | 8.3% | 8,001,513 | 230,076 |
| 2025-11-25 | 8,380.00 | 43.37 | 82.22 | 49.14 | 71.0 | 46.5 | -383.2143 | -352.6344 | -30.5799 | 8,609.27 | 9,418.72 | 10,542.21 | 26.5 | 42.0 | 0.2237 | 0.0515 | -38.5 | 708.1% | 758.3% | 7,876,630 | 97,281 |
| 2025-11-24 | 7,890.00 | 33.34 | 22.24 | 30.03 | 18.7 | 22.0 | -414.3774 | -344.9895 | -69.3879 | 8,633.40 | 9,453.93 | 10,578.55 | 28.2 | 44.7 | 0.2474 | 0.0464 | -132.6 | 87.8% | 86.6% | 7,756,582 | -11,862 |
| 2025-11-21 | 7,940.00 | 33.91 | 26.87 | 31.05 | 21.8 | 25.3 | -398.2347 | -327.6425 | -70.5922 | 8,711.65 | 9,506.94 | 10,623.74 | 27.2 | 43.5 | 0.2502 | 0.0478 | -127.8 | -27.5% | -29.8% | 7,771,437 | -10,550 |
| 2025-11-20 | 8,200.00 | 36.96 | 58.49 | 36.59 | 38.5 | 28.7 | -376.9290 | -309.9944 | -66.9346 | 8,792.88 | 9,560.06 | 10,668.84 | 26.4 | 42.8 | 0.2499 | 0.0467 | -109.2 | -19.5% | -17.0% | 7,779,349 | -22,787 |
| 2025-11-19 | 7,950.00 | 31.47 | 4.38 | 25.67 | 8.5 | 19.0 | -370.7254 | -293.2608 | -77.4646 | 8,855.29 | 9,606.16 | 10,710.34 | 25.8 | 43.2 | 0.2482 | 0.0486 | -145.1 | -32.8% | -33.2% | 7,768,444 | -73,096 |
| 2025-11-18 | 8,000.00 | 31.98 | 5.04 | 26.45 | 11.3 | 29.5 | -331.9605 | -273.8946 | -58.0658 | 8,950.58 | 9,662.30 | 10,756.73 | 24.5 | 40.9 | 0.2392 | 0.0496 | -144.6 | -48.9% | -50.6% | 7,781,987 | -77,700 |
| 2025-11-17 | 8,280.00 | 34.97 | 8.68 | 30.97 | 27.6 | 47.6 | -282.7447 | -259.3782 | -23.3665 | 9,050.65 | 9,718.65 | 10,803.06 | 23.3 | 38.6 | 0.2210 | 0.0483 | -107.0 | 117.1% | 104.3% | 7,802,136 | -63,909 |
2025-12-05
종가 10,130.00
RSI14 / RSI2 / RSI7
67.2 / 96.6 / 80.4
StochRSI K / D
100.0 / 87.5
MACD / Sig / Hist
-61.464 / -229.002 / 167.539
EMA20 / 60 / 120
8,675 / 9,213 / 9,826
ADX14 / ADX7
20.1 / 37.3
BBW
0.2398
ATR14_n
0.0522
CCI20
318.0
VolChg1d
4,658.9%
ValChg1d
5,680.3%
OBV
5,398,490
OBV_Chg3d
598,065
2025-12-04
종가 8,340.00
RSI14 / RSI2 / RSI7
44.0 / 24.4 / 46.0
StochRSI K / D
71.2 / 74.9
MACD / Sig / Hist
-214.481 / -270.887 / 56.406
EMA20 / 60 / 120
8,522 / 9,182 / 9,820
ADX14 / ADX7
17.9 / 30.7
BBW
0.1679
ATR14_n
0.0482
CCI20
6.5
VolChg1d
73.3%
ValChg1d
71.2%
OBV
4,795,063
OBV_Chg3d
6,875
2025-12-03
종가 8,440.00
RSI14 / RSI2 / RSI7
45.7 / 59.5 / 50.2
StochRSI K / D
80.7 / 78.7
MACD / Sig / Hist
-224.461 / -285.060 / 60.599
EMA20 / 60 / 120
8,541 / 9,246 / 10,345
ADX14 / ADX7
18.1 / 29.1
BBW
0.1709
ATR14_n
0.0465
CCI20
-9.0
VolChg1d
-40.2%
ValChg1d
-40.1%
OBV
7,977,304
OBV_Chg3d
-6,617
2025-12-02
종가 8,430.00
RSI14 / RSI2 / RSI7
45.5 / 56.4 / 49.8
StochRSI K / D
79.6 / 76.8
MACD / Sig / Hist
-244.059 / -300.210 / 56.151
EMA20 / 60 / 120
8,552 / 9,273 / 10,377
ADX14 / ADX7
19.2 / 30.5
BBW
0.1709
ATR14_n
0.0487
CCI20
-26.9
VolChg1d
-53.2%
ValChg1d
-52.7%
OBV
7,969,986
OBV_Chg3d
-1,052
2025-12-01
종가 8,340.00
RSI14 / RSI2 / RSI7
43.8 / 32.9 / 46.6
StochRSI K / D
70.1 / 74.0
MACD / Sig / Hist
-264.505 / -314.248 / 49.743
EMA20 / 60 / 120
8,565 / 9,302 / 10,410
ADX14 / ADX7
20.7 / 33.4
BBW
0.1784
ATR14_n
0.0516
CCI20
-22.8
VolChg1d
103.2%
ValChg1d
99.8%
OBV
7,957,749
OBV_Chg3d
-43,764
2025-11-28
종가 8,480.00
RSI14 / RSI2 / RSI7
45.9 / 56.6 / 51.0
StochRSI K / D
81.6 / 77.8
MACD / Sig / Hist
-277.590 / -326.684 / 49.094
EMA20 / 60 / 120
8,588 / 9,335 / 10,444
ADX14 / ADX7
22.2 / 36.2
BBW
0.1796
ATR14_n
0.0520
CCI20
-3.7
VolChg1d
-57.7%
ValChg1d
-57.4%
OBV
7,983,921
OBV_Chg3d
107,291
2025-11-27
종가 8,410.00
RSI14 / RSI2 / RSI7
44.7 / 47.1 / 48.9
StochRSI K / D
74.9 / 74.1
MACD / Sig / Hist
-304.508 / -338.957 / 34.449
EMA20 / 60 / 120
8,600 / 9,363 / 10,477
ADX14 / ADX7
23.5 / 37.8
BBW
0.1863
ATR14_n
0.0541
CCI20
-7.1
VolChg1d
-75.6%
ValChg1d
-76.5%
OBV
7,971,038
OBV_Chg3d
214,456
2025-11-26
종가 8,720.00
RSI14 / RSI2 / RSI7
49.1 / 91.4 / 58.3
StochRSI K / D
100.0 / 73.3
MACD / Sig / Hist
-327.309 / -347.569 / 20.260
EMA20 / 60 / 120
8,620 / 9,396 / 10,512
ADX14 / ADX7
25.0 / 39.8
BBW
0.2010
ATR14_n
0.0529
CCI20
11.5
VolChg1d
4.0%
ValChg1d
8.3%
OBV
8,001,513
OBV_Chg3d
230,076
2025-11-25
종가 8,380.00
RSI14 / RSI2 / RSI7
43.4 / 82.2 / 49.1
StochRSI K / D
71.0 / 46.5
MACD / Sig / Hist
-383.214 / -352.634 / -30.580
EMA20 / 60 / 120
8,609 / 9,419 / 10,542
ADX14 / ADX7
26.5 / 42.0
BBW
0.2237
ATR14_n
0.0515
CCI20
-38.5
VolChg1d
708.1%
ValChg1d
758.3%
OBV
7,876,630
OBV_Chg3d
97,281
2025-11-24
종가 7,890.00
RSI14 / RSI2 / RSI7
33.3 / 22.2 / 30.0
StochRSI K / D
18.7 / 22.0
MACD / Sig / Hist
-414.377 / -344.990 / -69.388
EMA20 / 60 / 120
8,633 / 9,454 / 10,579
ADX14 / ADX7
28.2 / 44.7
BBW
0.2474
ATR14_n
0.0464
CCI20
-132.6
VolChg1d
87.8%
ValChg1d
86.6%
OBV
7,756,582
OBV_Chg3d
-11,862
2025-11-21
종가 7,940.00
RSI14 / RSI2 / RSI7
33.9 / 26.9 / 31.1
StochRSI K / D
21.8 / 25.3
MACD / Sig / Hist
-398.235 / -327.643 / -70.592
EMA20 / 60 / 120
8,712 / 9,507 / 10,624
ADX14 / ADX7
27.2 / 43.5
BBW
0.2502
ATR14_n
0.0478
CCI20
-127.8
VolChg1d
-27.5%
ValChg1d
-29.8%
OBV
7,771,437
OBV_Chg3d
-10,550
2025-11-20
종가 8,200.00
RSI14 / RSI2 / RSI7
37.0 / 58.5 / 36.6
StochRSI K / D
38.5 / 28.7
MACD / Sig / Hist
-376.929 / -309.994 / -66.935
EMA20 / 60 / 120
8,793 / 9,560 / 10,669
ADX14 / ADX7
26.4 / 42.8
BBW
0.2499
ATR14_n
0.0467
CCI20
-109.2
VolChg1d
-19.5%
ValChg1d
-17.0%
OBV
7,779,349
OBV_Chg3d
-22,787
2025-11-19
종가 7,950.00
RSI14 / RSI2 / RSI7
31.5 / 4.4 / 25.7
StochRSI K / D
8.5 / 19.0
MACD / Sig / Hist
-370.725 / -293.261 / -77.465
EMA20 / 60 / 120
8,855 / 9,606 / 10,710
ADX14 / ADX7
25.8 / 43.2
BBW
0.2482
ATR14_n
0.0486
CCI20
-145.1
VolChg1d
-32.8%
ValChg1d
-33.2%
OBV
7,768,444
OBV_Chg3d
-73,096
2025-11-18
종가 8,000.00
RSI14 / RSI2 / RSI7
32.0 / 5.0 / 26.5
StochRSI K / D
11.3 / 29.5
MACD / Sig / Hist
-331.961 / -273.895 / -58.066
EMA20 / 60 / 120
8,951 / 9,662 / 10,757
ADX14 / ADX7
24.5 / 40.9
BBW
0.2392
ATR14_n
0.0496
CCI20
-144.6
VolChg1d
-48.9%
ValChg1d
-50.6%
OBV
7,781,987
OBV_Chg3d
-77,700
2025-11-17
종가 8,280.00
RSI14 / RSI2 / RSI7
35.0 / 8.7 / 31.0
StochRSI K / D
27.6 / 47.6
MACD / Sig / Hist
-282.745 / -259.378 / -23.367
EMA20 / 60 / 120
9,051 / 9,719 / 10,803
ADX14 / ADX7
23.3 / 38.6
BBW
0.2210
ATR14_n
0.0483
CCI20
-107.0
VolChg1d
117.1%
ValChg1d
104.3%
OBV
7,802,136
OBV_Chg3d
-63,909
