예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
엠앤씨솔루션
484870
KOSPI
136,400.00
기준일: 2025-12-05
+4700 (+3.57%)
전일 종가 대비
시장
KOSPI
최근 거래량
53,301
코드
484870
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 39.9 · 중립 (RSI2 89.9, RSI7 53.2)
추세 약함/조정 (ADX 52.2)
변동성 낮음 (~0%)
거래대금 양호 (약 72.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
39.9 / 89.9 / 53.2
RSI 39.9 · 중립 (RSI2 89.9, RSI7 53.2)
StochRSI (K/D)
100.0 / 84.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-14,281.12 / -15,183.36 / 902.24
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
141,999 / 163,922 / 162,557
단기·중기·장기 이동평균 구조
ADX14 / ADX7
52.2 / 63.4
추세 약함/조정 (ADX 52.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.61%
일 평균 변동폭 (가격 대비 비율)
CCI20
-34.7
±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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 136,400.00 | 39.87 | 89.86 | 53.20 | 100.0 | 84.7 | -14,281.1192 | -15,183.3615 | 902.2423 | 141,998.79 | 163,921.73 | 162,557.02 | 52.2 | 63.4 | 0.4995 | 0.0661 | -34.7 | 2.2% | 5.8% | 164,874 | 89,992 |
| 2025-12-04 | 131,700.00 | 35.20 | 82.99 | 45.73 | 100.0 | 69.4 | -15,718.0644 | -15,408.9221 | -309.1424 | 142,588.14 | 164,854.66 | 162,996.63 | 53.8 | 73.6 | 0.5154 | 0.0667 | -63.9 | 237.1% | 264.2% | 111,573 | 57,783 |
| 2025-12-03 | 121,900.00 | 23.73 | 42.27 | 24.10 | 50.8 | 38.8 | -16,844.7693 | -15,331.3600 | -1,513.4093 | 143,734.25 | 165,792.60 | 160,600.16 | 54.1 | 80.7 | 0.5337 | 0.0695 | -87.9 | -26.6% | -28.4% | 2,864,287 | -16,879 |
| 2025-12-02 | 124,900.00 | 24.99 | 66.72 | 26.91 | 53.5 | 26.9 | -17,040.2435 | -14,953.0077 | -2,087.2358 | 146,032.59 | 167,280.48 | 161,250.59 | 53.2 | 82.8 | 0.5269 | 0.0691 | -102.9 | -6.2% | -0.8% | 2,879,763 | -46,381 |
| 2025-12-01 | 118,000.00 | 15.41 | 0.63 | 5.05 | 0.0 | 0.2 | -17,347.3362 | -14,431.1987 | -2,916.1375 | 148,257.08 | 168,717.11 | 161,861.52 | 51.7 | 82.5 | 0.5393 | 0.0732 | -123.6 | -50.0% | -51.5% | 2,858,671 | -91,139 |
| 2025-11-28 | 121,600.00 | 16.43 | 1.31 | 5.83 | 0.0 | 0.3 | -16,784.4278 | -13,702.1643 | -3,082.2634 | 151,442.03 | 170,436.33 | 162,598.69 | 49.7 | 80.6 | 0.5269 | 0.0724 | -128.8 | 90.1% | 83.1% | 2,881,166 | -119,002 |
| 2025-11-27 | 126,200.00 | 17.82 | 4.18 | 7.01 | 0.0 | 0.6 | -16,188.3603 | -12,931.5985 | -3,256.7618 | 154,583.30 | 172,091.80 | 163,287.74 | 47.7 | 78.5 | 0.5020 | 0.0693 | -131.2 | -53.0% | -53.2% | 2,926,144 | -36,414 |
| 2025-11-26 | 126,600.00 | 17.94 | 4.62 | 7.12 | 0.0 | 1.2 | -15,660.4579 | -12,117.4080 | -3,543.0499 | 157,571.02 | 173,647.46 | 163,911.07 | 45.7 | 76.3 | 0.4834 | 0.0719 | -152.4 | 33.9% | 30.4% | 2,949,810 | -85,737 |
| 2025-11-25 | 130,000.00 | 18.98 | 8.38 | 8.02 | 4.6 | 2.3 | -14,799.6014 | -11,231.6456 | -3,567.9559 | 160,831.12 | 175,242.28 | 164,538.14 | 43.6 | 73.8 | 0.4474 | 0.0717 | -167.1 | -48.5% | -48.2% | 3,000,168 | -75,609 |
| 2025-11-24 | 129,300.00 | 18.07 | 0.02 | 5.92 | 0.0 | 0.0 | -13,831.7503 | -10,339.6566 | -3,492.0937 | 164,076.51 | 176,775.92 | 165,118.62 | 41.4 | 70.9 | 0.4140 | 0.0737 | -184.1 | 81.4% | 72.0% | 2,962,558 | -143,383 |
| 2025-11-21 | 136,400.00 | 20.19 | 0.04 | 7.39 | 0.0 | 0.0 | -12,323.9586 | -9,466.6332 | -2,857.3254 | 167,737.19 | 178,385.27 | 165,720.61 | 39.0 | 67.5 | 0.3654 | 0.0683 | -168.9 | 33.4% | 20.6% | 3,035,547 | -91,650 |
| 2025-11-20 | 150,800.00 | 25.90 | 0.30 | 12.97 | 0.0 | 0.1 | -10,943.1195 | -8,752.3018 | -2,190.8177 | 171,035.84 | 179,808.50 | 166,213.39 | 36.8 | 64.1 | 0.3203 | 0.0585 | -129.9 | 41.9% | 40.8% | 3,075,777 | -89,662 |
| 2025-11-19 | 152,000.00 | 26.48 | 0.43 | 13.71 | 0.0 | 0.2 | -10,487.6760 | -8,204.5974 | -2,283.0786 | 173,165.93 | 180,791.84 | 166,472.44 | 35.0 | 61.3 | 0.3124 | 0.0599 | -147.7 | -44.4% | -44.9% | 3,105,941 | -71,279 |
| 2025-11-18 | 153,300.00 | 27.09 | 0.54 | 14.48 | 0.0 | 0.4 | -9,875.9982 | -7,633.8277 | -2,242.1704 | 175,393.92 | 181,767.84 | 166,715.68 | 33.1 | 58.1 | 0.2947 | 0.0597 | -134.6 | 224.6% | 209.5% | 3,127,197 | -63,713 |
| 2025-11-17 | 160,800.00 | 30.91 | 2.64 | 20.02 | 0.0 | 0.7 | -9,083.9876 | -7,073.2851 | -2,010.7025 | 177,719.60 | 182,732.85 | 166,941.15 | 31.4 | 55.2 | 0.2734 | 0.0555 | -118.9 | -13.9% | -14.8% | 3,165,439 | -34,066 |
2025-12-05
종가 136,400.00
RSI14 / RSI2 / RSI7
39.9 / 89.9 / 53.2
StochRSI K / D
100.0 / 84.7
MACD / Sig / Hist
-14,281.119 / -15,183.362 / 902.242
EMA20 / 60 / 120
141,999 / 163,922 / 162,557
ADX14 / ADX7
52.2 / 63.4
BBW
0.4995
ATR14_n
0.0661
CCI20
-34.7
VolChg1d
2.2%
ValChg1d
5.8%
OBV
164,874
OBV_Chg3d
89,992
2025-12-04
종가 131,700.00
RSI14 / RSI2 / RSI7
35.2 / 83.0 / 45.7
StochRSI K / D
100.0 / 69.4
MACD / Sig / Hist
-15,718.064 / -15,408.922 / -309.142
EMA20 / 60 / 120
142,588 / 164,855 / 162,997
ADX14 / ADX7
53.8 / 73.6
BBW
0.5154
ATR14_n
0.0667
CCI20
-63.9
VolChg1d
237.1%
ValChg1d
264.2%
OBV
111,573
OBV_Chg3d
57,783
2025-12-03
종가 121,900.00
RSI14 / RSI2 / RSI7
23.7 / 42.3 / 24.1
StochRSI K / D
50.8 / 38.8
MACD / Sig / Hist
-16,844.769 / -15,331.360 / -1,513.409
EMA20 / 60 / 120
143,734 / 165,793 / 160,600
ADX14 / ADX7
54.1 / 80.7
BBW
0.5337
ATR14_n
0.0695
CCI20
-87.9
VolChg1d
-26.6%
ValChg1d
-28.4%
OBV
2,864,287
OBV_Chg3d
-16,879
2025-12-02
종가 124,900.00
RSI14 / RSI2 / RSI7
25.0 / 66.7 / 26.9
StochRSI K / D
53.5 / 26.9
MACD / Sig / Hist
-17,040.244 / -14,953.008 / -2,087.236
EMA20 / 60 / 120
146,033 / 167,280 / 161,251
ADX14 / ADX7
53.2 / 82.8
BBW
0.5269
ATR14_n
0.0691
CCI20
-102.9
VolChg1d
-6.2%
ValChg1d
-0.8%
OBV
2,879,763
OBV_Chg3d
-46,381
2025-12-01
종가 118,000.00
RSI14 / RSI2 / RSI7
15.4 / 0.6 / 5.1
StochRSI K / D
0.0 / 0.2
MACD / Sig / Hist
-17,347.336 / -14,431.199 / -2,916.138
EMA20 / 60 / 120
148,257 / 168,717 / 161,862
ADX14 / ADX7
51.7 / 82.5
BBW
0.5393
ATR14_n
0.0732
CCI20
-123.6
VolChg1d
-50.0%
ValChg1d
-51.5%
OBV
2,858,671
OBV_Chg3d
-91,139
2025-11-28
종가 121,600.00
RSI14 / RSI2 / RSI7
16.4 / 1.3 / 5.8
StochRSI K / D
0.0 / 0.3
MACD / Sig / Hist
-16,784.428 / -13,702.164 / -3,082.263
EMA20 / 60 / 120
151,442 / 170,436 / 162,599
ADX14 / ADX7
49.7 / 80.6
BBW
0.5269
ATR14_n
0.0724
CCI20
-128.8
VolChg1d
90.1%
ValChg1d
83.1%
OBV
2,881,166
OBV_Chg3d
-119,002
2025-11-27
종가 126,200.00
RSI14 / RSI2 / RSI7
17.8 / 4.2 / 7.0
StochRSI K / D
0.0 / 0.6
MACD / Sig / Hist
-16,188.360 / -12,931.599 / -3,256.762
EMA20 / 60 / 120
154,583 / 172,092 / 163,288
ADX14 / ADX7
47.7 / 78.5
BBW
0.5020
ATR14_n
0.0693
CCI20
-131.2
VolChg1d
-53.0%
ValChg1d
-53.2%
OBV
2,926,144
OBV_Chg3d
-36,414
2025-11-26
종가 126,600.00
RSI14 / RSI2 / RSI7
17.9 / 4.6 / 7.1
StochRSI K / D
0.0 / 1.2
MACD / Sig / Hist
-15,660.458 / -12,117.408 / -3,543.050
EMA20 / 60 / 120
157,571 / 173,647 / 163,911
ADX14 / ADX7
45.7 / 76.3
BBW
0.4834
ATR14_n
0.0719
CCI20
-152.4
VolChg1d
33.9%
ValChg1d
30.4%
OBV
2,949,810
OBV_Chg3d
-85,737
2025-11-25
종가 130,000.00
RSI14 / RSI2 / RSI7
19.0 / 8.4 / 8.0
StochRSI K / D
4.6 / 2.3
MACD / Sig / Hist
-14,799.601 / -11,231.646 / -3,567.956
EMA20 / 60 / 120
160,831 / 175,242 / 164,538
ADX14 / ADX7
43.6 / 73.8
BBW
0.4474
ATR14_n
0.0717
CCI20
-167.1
VolChg1d
-48.5%
ValChg1d
-48.2%
OBV
3,000,168
OBV_Chg3d
-75,609
2025-11-24
종가 129,300.00
RSI14 / RSI2 / RSI7
18.1 / 0.0 / 5.9
StochRSI K / D
0.0 / 0.0
MACD / Sig / Hist
-13,831.750 / -10,339.657 / -3,492.094
EMA20 / 60 / 120
164,077 / 176,776 / 165,119
ADX14 / ADX7
41.4 / 70.9
BBW
0.4140
ATR14_n
0.0737
CCI20
-184.1
VolChg1d
81.4%
ValChg1d
72.0%
OBV
2,962,558
OBV_Chg3d
-143,383
2025-11-21
종가 136,400.00
RSI14 / RSI2 / RSI7
20.2 / 0.0 / 7.4
StochRSI K / D
0.0 / 0.0
MACD / Sig / Hist
-12,323.959 / -9,466.633 / -2,857.325
EMA20 / 60 / 120
167,737 / 178,385 / 165,721
ADX14 / ADX7
39.0 / 67.5
BBW
0.3654
ATR14_n
0.0683
CCI20
-168.9
VolChg1d
33.4%
ValChg1d
20.6%
OBV
3,035,547
OBV_Chg3d
-91,650
2025-11-20
종가 150,800.00
RSI14 / RSI2 / RSI7
25.9 / 0.3 / 13.0
StochRSI K / D
0.0 / 0.1
MACD / Sig / Hist
-10,943.120 / -8,752.302 / -2,190.818
EMA20 / 60 / 120
171,036 / 179,809 / 166,213
ADX14 / ADX7
36.8 / 64.1
BBW
0.3203
ATR14_n
0.0585
CCI20
-129.9
VolChg1d
41.9%
ValChg1d
40.8%
OBV
3,075,777
OBV_Chg3d
-89,662
2025-11-19
종가 152,000.00
RSI14 / RSI2 / RSI7
26.5 / 0.4 / 13.7
StochRSI K / D
0.0 / 0.2
MACD / Sig / Hist
-10,487.676 / -8,204.597 / -2,283.079
EMA20 / 60 / 120
173,166 / 180,792 / 166,472
ADX14 / ADX7
35.0 / 61.3
BBW
0.3124
ATR14_n
0.0599
CCI20
-147.7
VolChg1d
-44.4%
ValChg1d
-44.9%
OBV
3,105,941
OBV_Chg3d
-71,279
2025-11-18
종가 153,300.00
RSI14 / RSI2 / RSI7
27.1 / 0.5 / 14.5
StochRSI K / D
0.0 / 0.4
MACD / Sig / Hist
-9,875.998 / -7,633.828 / -2,242.170
EMA20 / 60 / 120
175,394 / 181,768 / 166,716
ADX14 / ADX7
33.1 / 58.1
BBW
0.2947
ATR14_n
0.0597
CCI20
-134.6
VolChg1d
224.6%
ValChg1d
209.5%
OBV
3,127,197
OBV_Chg3d
-63,713
2025-11-17
종가 160,800.00
RSI14 / RSI2 / RSI7
30.9 / 2.6 / 20.0
StochRSI K / D
0.0 / 0.7
MACD / Sig / Hist
-9,083.988 / -7,073.285 / -2,010.703
EMA20 / 60 / 120
177,720 / 182,733 / 166,941
ADX14 / ADX7
31.4 / 55.2
BBW
0.2734
ATR14_n
0.0555
CCI20
-118.9
VolChg1d
-13.9%
ValChg1d
-14.8%
OBV
3,165,439
OBV_Chg3d
-34,066
