예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
삼양엔씨켐
482630
KOSDAQ
20,800.00
기준일: 2025-12-05
-1400 (-6.31%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
260,085
코드
482630
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 55.4 · 모멘텀 양호 (RSI2 21.3, RSI7 54.8)
추세 강함 (ADX 26.4)
변동성 낮음 (~0%)
거래대금 양호 (약 54.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
55.4 / 21.3 / 54.8
RSI 55.4 · 모멘텀 양호 (RSI2 21.3, RSI7 54.8)
StochRSI (K/D)
54.8 / 70.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
632.01 / 55.18 / 576.84
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
19,805 / 19,359 / 18,828
단기·중기·장기 이동평균 구조
ADX14 / ADX7
26.4 / 41.3
추세 강함 (ADX 26.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.11%
일 평균 변동폭 (가격 대비 비율)
CCI20
94.5
±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 | 20,800.00 | 55.40 | 21.28 | 54.78 | 54.8 | 70.7 | 632.0117 | 55.1760 | 576.8357 | 19,805.34 | 19,358.73 | 18,828.30 | 26.4 | 41.3 | 0.4412 | 0.0611 | 94.5 | -17.3% | -22.5% | 4,141,341 | 3,082 |
| 2025-12-04 | 22,200.00 | 63.18 | 43.64 | 67.88 | 74.3 | 86.5 | 632.3068 | -89.0329 | 721.3397 | 19,700.64 | 19,309.87 | 18,795.17 | 26.4 | 43.8 | 0.4359 | 0.0563 | 166.2 | -45.6% | -49.0% | 4,401,426 | 894,164 |
| 2025-12-03 | 23,700.00 | 73.44 | 99.83 | 87.00 | 100.0 | 98.7 | 480.9210 | -269.3969 | 750.3179 | 19,437.55 | 19,223.63 | 18,878.39 | 25.3 | 42.5 | 0.4054 | 0.0506 | 290.0 | -8.5% | -4.5% | 36,549,967 | 1,973,945 |
| 2025-12-02 | 22,700.00 | 70.47 | 99.71 | 84.51 | 100.0 | 97.3 | 127.9986 | -456.9764 | 584.9750 | 18,988.87 | 19,071.88 | 18,797.35 | 22.8 | 36.1 | 0.3215 | 0.0515 | 318.8 | -17.6% | -14.9% | 35,972,472 | 1,449,403 |
| 2025-12-01 | 22,000.00 | 68.16 | 99.60 | 82.49 | 100.0 | 94.7 | -222.5023 | -603.2202 | 380.7178 | 18,598.22 | 18,948.90 | 18,731.76 | 20.7 | 29.4 | 0.2574 | 0.0514 | 265.9 | 1,345.5% | 1,616.2% | 35,341,475 | 875,608 |
| 2025-11-28 | 18,530.00 | 50.19 | 96.51 | 60.88 | 100.0 | 89.3 | -595.3599 | -698.3996 | 103.0398 | 18,240.14 | 18,845.47 | 18,676.83 | 18.6 | 22.0 | 0.1965 | 0.0497 | 32.3 | -7.4% | -5.6% | 34,576,022 | 141,671 |
| 2025-11-27 | 18,170.00 | 47.33 | 94.18 | 56.05 | 100.0 | 78.7 | -709.2928 | -724.1596 | 14.8668 | 18,209.63 | 18,856.16 | 18,679.30 | 19.0 | 19.3 | 0.2092 | 0.0518 | -24.4 | 81.5% | 90.6% | 34,523,069 | 124,621 |
| 2025-11-26 | 17,300.00 | 39.53 | 69.70 | 40.98 | 69.3 | 57.3 | -807.7411 | -727.8763 | -79.8648 | 18,213.80 | 18,879.42 | 18,687.86 | 19.9 | 17.8 | 0.2270 | 0.0543 | -83.6 | -12.2% | -11.7% | 34,465,867 | 98,926 |
| 2025-11-25 | 17,190.00 | 38.47 | 58.73 | 38.70 | 58.6 | 45.3 | -833.0661 | -707.9101 | -125.1560 | 18,309.99 | 18,932.96 | 18,711.19 | 20.8 | 20.8 | 0.2455 | 0.0574 | -82.8 | 14.0% | 15.6% | 34,434,351 | 5,212 |
| 2025-11-24 | 16,940.00 | 36.08 | 29.87 | 33.71 | 34.7 | 31.9 | -842.0728 | -676.6211 | -165.4517 | 18,427.88 | 18,992.05 | 18,736.75 | 21.8 | 24.2 | 0.2550 | 0.0589 | -109.8 | -49.3% | -49.3% | 34,398,448 | 1,597 |
| 2025-11-21 | 16,920.00 | 35.89 | 27.85 | 33.34 | 23.1 | 29.1 | -815.8656 | -635.2581 | -180.6075 | 18,584.50 | 19,061.61 | 18,766.95 | 22.1 | 24.8 | 0.2654 | 0.0616 | -125.4 | 92.6% | 84.8% | 34,366,941 | -102,568 |
| 2025-11-20 | 17,640.00 | 39.73 | 57.77 | 40.32 | 50.1 | 35.0 | -768.5123 | -590.1063 | -178.4060 | 18,759.71 | 19,134.20 | 18,797.99 | 22.2 | 24.8 | 0.2737 | 0.0585 | -89.4 | -55.6% | -53.8% | 34,429,139 | -154,214 |
| 2025-11-19 | 16,960.00 | 33.50 | 14.29 | 28.14 | 6.2 | 19.9 | -770.2030 | -545.5048 | -224.6982 | 18,877.58 | 19,184.86 | 18,817.45 | 23.2 | 28.3 | 0.2830 | 0.0619 | -117.1 | -36.2% | -38.0% | 34,396,851 | -128,728 |
| 2025-11-18 | 17,460.00 | 36.04 | 23.00 | 32.29 | 24.1 | 33.7 | -691.9216 | -489.3302 | -202.5914 | 19,079.43 | 19,260.27 | 18,848.67 | 24.0 | 31.1 | 0.2866 | 0.0619 | -88.4 | 97.1% | 85.5% | 34,469,509 | -126,321 |
| 2025-11-17 | 18,550.00 | 42.60 | 68.47 | 44.59 | 61.6 | 43.2 | -632.8509 | -438.6824 | -194.1685 | 19,249.89 | 19,321.30 | 18,872.01 | 25.3 | 35.8 | 0.2831 | 0.0568 | -59.2 | -17.8% | -15.2% | 34,583,353 | 52,502 |
2025-12-05
종가 20,800.00
RSI14 / RSI2 / RSI7
55.4 / 21.3 / 54.8
StochRSI K / D
54.8 / 70.7
MACD / Sig / Hist
632.012 / 55.176 / 576.836
EMA20 / 60 / 120
19,805 / 19,359 / 18,828
ADX14 / ADX7
26.4 / 41.3
BBW
0.4412
ATR14_n
0.0611
CCI20
94.5
VolChg1d
-17.3%
ValChg1d
-22.5%
OBV
4,141,341
OBV_Chg3d
3,082
2025-12-04
종가 22,200.00
RSI14 / RSI2 / RSI7
63.2 / 43.6 / 67.9
StochRSI K / D
74.3 / 86.5
MACD / Sig / Hist
632.307 / -89.033 / 721.340
EMA20 / 60 / 120
19,701 / 19,310 / 18,795
ADX14 / ADX7
26.4 / 43.8
BBW
0.4359
ATR14_n
0.0563
CCI20
166.2
VolChg1d
-45.6%
ValChg1d
-49.0%
OBV
4,401,426
OBV_Chg3d
894,164
2025-12-03
종가 23,700.00
RSI14 / RSI2 / RSI7
73.4 / 99.8 / 87.0
StochRSI K / D
100.0 / 98.7
MACD / Sig / Hist
480.921 / -269.397 / 750.318
EMA20 / 60 / 120
19,438 / 19,224 / 18,878
ADX14 / ADX7
25.3 / 42.5
BBW
0.4054
ATR14_n
0.0506
CCI20
290.0
VolChg1d
-8.5%
ValChg1d
-4.5%
OBV
36,549,967
OBV_Chg3d
1,973,945
2025-12-02
종가 22,700.00
RSI14 / RSI2 / RSI7
70.5 / 99.7 / 84.5
StochRSI K / D
100.0 / 97.3
MACD / Sig / Hist
127.999 / -456.976 / 584.975
EMA20 / 60 / 120
18,989 / 19,072 / 18,797
ADX14 / ADX7
22.8 / 36.1
BBW
0.3215
ATR14_n
0.0515
CCI20
318.8
VolChg1d
-17.6%
ValChg1d
-14.9%
OBV
35,972,472
OBV_Chg3d
1,449,403
2025-12-01
종가 22,000.00
RSI14 / RSI2 / RSI7
68.2 / 99.6 / 82.5
StochRSI K / D
100.0 / 94.7
MACD / Sig / Hist
-222.502 / -603.220 / 380.718
EMA20 / 60 / 120
18,598 / 18,949 / 18,732
ADX14 / ADX7
20.7 / 29.4
BBW
0.2574
ATR14_n
0.0514
CCI20
265.9
VolChg1d
1,345.5%
ValChg1d
1,616.2%
OBV
35,341,475
OBV_Chg3d
875,608
2025-11-28
종가 18,530.00
RSI14 / RSI2 / RSI7
50.2 / 96.5 / 60.9
StochRSI K / D
100.0 / 89.3
MACD / Sig / Hist
-595.360 / -698.400 / 103.040
EMA20 / 60 / 120
18,240 / 18,845 / 18,677
ADX14 / ADX7
18.6 / 22.0
BBW
0.1965
ATR14_n
0.0497
CCI20
32.3
VolChg1d
-7.4%
ValChg1d
-5.6%
OBV
34,576,022
OBV_Chg3d
141,671
2025-11-27
종가 18,170.00
RSI14 / RSI2 / RSI7
47.3 / 94.2 / 56.1
StochRSI K / D
100.0 / 78.7
MACD / Sig / Hist
-709.293 / -724.160 / 14.867
EMA20 / 60 / 120
18,210 / 18,856 / 18,679
ADX14 / ADX7
19.0 / 19.3
BBW
0.2092
ATR14_n
0.0518
CCI20
-24.4
VolChg1d
81.5%
ValChg1d
90.6%
OBV
34,523,069
OBV_Chg3d
124,621
2025-11-26
종가 17,300.00
RSI14 / RSI2 / RSI7
39.5 / 69.7 / 41.0
StochRSI K / D
69.3 / 57.3
MACD / Sig / Hist
-807.741 / -727.876 / -79.865
EMA20 / 60 / 120
18,214 / 18,879 / 18,688
ADX14 / ADX7
19.9 / 17.8
BBW
0.2270
ATR14_n
0.0543
CCI20
-83.6
VolChg1d
-12.2%
ValChg1d
-11.7%
OBV
34,465,867
OBV_Chg3d
98,926
2025-11-25
종가 17,190.00
RSI14 / RSI2 / RSI7
38.5 / 58.7 / 38.7
StochRSI K / D
58.6 / 45.3
MACD / Sig / Hist
-833.066 / -707.910 / -125.156
EMA20 / 60 / 120
18,310 / 18,933 / 18,711
ADX14 / ADX7
20.8 / 20.8
BBW
0.2455
ATR14_n
0.0574
CCI20
-82.8
VolChg1d
14.0%
ValChg1d
15.6%
OBV
34,434,351
OBV_Chg3d
5,212
2025-11-24
종가 16,940.00
RSI14 / RSI2 / RSI7
36.1 / 29.9 / 33.7
StochRSI K / D
34.7 / 31.9
MACD / Sig / Hist
-842.073 / -676.621 / -165.452
EMA20 / 60 / 120
18,428 / 18,992 / 18,737
ADX14 / ADX7
21.8 / 24.2
BBW
0.2550
ATR14_n
0.0589
CCI20
-109.8
VolChg1d
-49.3%
ValChg1d
-49.3%
OBV
34,398,448
OBV_Chg3d
1,597
2025-11-21
종가 16,920.00
RSI14 / RSI2 / RSI7
35.9 / 27.9 / 33.3
StochRSI K / D
23.1 / 29.1
MACD / Sig / Hist
-815.866 / -635.258 / -180.608
EMA20 / 60 / 120
18,585 / 19,062 / 18,767
ADX14 / ADX7
22.1 / 24.8
BBW
0.2654
ATR14_n
0.0616
CCI20
-125.4
VolChg1d
92.6%
ValChg1d
84.8%
OBV
34,366,941
OBV_Chg3d
-102,568
2025-11-20
종가 17,640.00
RSI14 / RSI2 / RSI7
39.7 / 57.8 / 40.3
StochRSI K / D
50.1 / 35.0
MACD / Sig / Hist
-768.512 / -590.106 / -178.406
EMA20 / 60 / 120
18,760 / 19,134 / 18,798
ADX14 / ADX7
22.2 / 24.8
BBW
0.2737
ATR14_n
0.0585
CCI20
-89.4
VolChg1d
-55.6%
ValChg1d
-53.8%
OBV
34,429,139
OBV_Chg3d
-154,214
2025-11-19
종가 16,960.00
RSI14 / RSI2 / RSI7
33.5 / 14.3 / 28.1
StochRSI K / D
6.2 / 19.9
MACD / Sig / Hist
-770.203 / -545.505 / -224.698
EMA20 / 60 / 120
18,878 / 19,185 / 18,817
ADX14 / ADX7
23.2 / 28.3
BBW
0.2830
ATR14_n
0.0619
CCI20
-117.1
VolChg1d
-36.2%
ValChg1d
-38.0%
OBV
34,396,851
OBV_Chg3d
-128,728
2025-11-18
종가 17,460.00
RSI14 / RSI2 / RSI7
36.0 / 23.0 / 32.3
StochRSI K / D
24.1 / 33.7
MACD / Sig / Hist
-691.922 / -489.330 / -202.591
EMA20 / 60 / 120
19,079 / 19,260 / 18,849
ADX14 / ADX7
24.0 / 31.1
BBW
0.2866
ATR14_n
0.0619
CCI20
-88.4
VolChg1d
97.1%
ValChg1d
85.5%
OBV
34,469,509
OBV_Chg3d
-126,321
2025-11-17
종가 18,550.00
RSI14 / RSI2 / RSI7
42.6 / 68.5 / 44.6
StochRSI K / D
61.6 / 43.2
MACD / Sig / Hist
-632.851 / -438.682 / -194.169
EMA20 / 60 / 120
19,250 / 19,321 / 18,872
ADX14 / ADX7
25.3 / 35.8
BBW
0.2831
ATR14_n
0.0568
CCI20
-59.2
VolChg1d
-17.8%
ValChg1d
-15.2%
OBV
34,583,353
OBV_Chg3d
52,502
