예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
엘케이켐
489500
KOSDAQ
23,900.00
기준일: 2025-12-05
+5490 (+29.82%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
238,740
코드
489500
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 75.4 · 과열 (RSI2 96.9, RSI7 88.1)
추세 약함/조정 (ADX 27.2)
변동성 낮음 (~0%)
거래대금 양호 (약 57.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
75.4 / 96.9 / 88.1
RSI 75.4 · 과열 (RSI2 96.9, RSI7 88.1)
StochRSI (K/D)
100.0 / 96.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
57.61 / -576.99 / 634.60
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
18,721 / 19,314 / 19,605
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.2 / 46.0
추세 약함/조정 (ADX 27.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.49%
일 평균 변동폭 (가격 대비 비율)
CCI20
372.3
±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 | 23,900.00 | 75.42 | 96.94 | 88.14 | 100.0 | 96.8 | 57.6110 | -576.9852 | 634.5963 | 18,720.57 | 19,314.48 | 19,605.16 | 27.2 | 46.0 | 0.3497 | 0.0449 | 372.3 | 1,599.9% | 2,106.9% | 459,251 | 237,653 |
| 2025-12-04 | 18,410.00 | 49.68 | 46.86 | 59.68 | 88.4 | 93.5 | -449.7433 | -735.6343 | 285.8910 | 18,175.37 | 19,159.04 | 19,532.98 | 25.1 | 39.9 | 0.1892 | 0.0398 | 74.9 | 8.4% | 6.4% | 220,511 | 15,467 |
| 2025-12-03 | 18,760.00 | 52.95 | 98.14 | 68.69 | 100.0 | 98.7 | -531.9679 | -807.3711 | 275.4032 | 18,150.68 | 19,312.63 | 21,621.90 | 26.9 | 41.4 | 0.2099 | 0.0396 | 73.9 | -21.7% | -21.1% | -2,032,573 | 44,075 |
| 2025-12-02 | 18,610.00 | 51.68 | 97.56 | 66.85 | 100.0 | 97.4 | -664.6028 | -876.2219 | 211.6191 | 18,086.54 | 19,331.36 | 21,670.00 | 28.7 | 41.6 | 0.2311 | 0.0414 | 53.0 | 13.7% | 17.7% | -2,045,530 | 38,405 |
| 2025-12-01 | 17,980.00 | 45.99 | 93.18 | 57.97 | 100.0 | 94.8 | -808.9535 | -929.1267 | 120.1732 | 18,031.44 | 19,355.81 | 21,721.43 | 30.5 | 41.9 | 0.2650 | 0.0419 | -5.6 | 99.9% | 103.0% | -2,062,084 | 14,709 |
| 2025-11-28 | 17,700.00 | 43.23 | 88.62 | 53.19 | 100.0 | 89.5 | -917.2854 | -959.1700 | 41.8845 | 18,036.85 | 19,402.45 | 21,784.31 | 31.8 | 46.9 | 0.2922 | 0.0440 | -36.5 | 2.0% | 5.2% | -2,076,648 | 19,092 |
| 2025-11-27 | 17,170.00 | 37.63 | 69.04 | 42.61 | 94.2 | 79.0 | -1,013.7050 | -969.6411 | -44.0639 | 18,072.31 | 19,460.16 | 21,852.96 | 32.5 | 53.7 | 0.3182 | 0.0460 | -57.1 | -62.3% | -62.6% | -2,083,935 | 17,375 |
| 2025-11-26 | 17,290.00 | 38.43 | 85.73 | 44.56 | 100.0 | 63.8 | -1,068.0629 | -958.6252 | -109.4378 | 18,167.29 | 19,537.79 | 21,931.66 | 32.7 | 59.0 | 0.3361 | 0.0475 | -71.5 | 240.2% | 256.2% | -2,076,793 | 10,051 |
| 2025-11-25 | 16,510.00 | 29.40 | 33.43 | 25.52 | 32.8 | 27.5 | -1,134.1262 | -931.2657 | -202.8605 | 18,259.64 | 19,613.99 | 22,009.67 | 32.5 | 63.7 | 0.3495 | 0.0494 | -99.6 | -61.5% | -61.4% | -2,095,740 | -24,442 |
| 2025-11-24 | 16,450.00 | 28.65 | 22.50 | 23.79 | 24.2 | 22.3 | -1,122.5323 | -880.5506 | -241.9817 | 18,443.81 | 19,719.21 | 22,102.10 | 31.1 | 61.9 | 0.3577 | 0.0514 | -110.6 | -7.0% | -7.8% | -2,101,310 | -22,462 |
| 2025-11-21 | 16,610.00 | 29.42 | 28.81 | 25.12 | 22.1 | 20.3 | -1,085.2976 | -820.0552 | -265.2424 | 18,653.68 | 19,830.03 | 22,197.10 | 29.5 | 59.3 | 0.3556 | 0.0529 | -111.8 | 105.9% | 98.7% | -2,086,844 | -22,281 |
| 2025-11-20 | 17,210.00 | 32.47 | 60.66 | 30.63 | 36.2 | 18.5 | -1,038.2772 | -753.7446 | -284.5326 | 18,868.81 | 19,939.18 | 22,291.00 | 27.9 | 56.4 | 0.3340 | 0.0520 | -107.8 | -47.2% | -45.1% | -2,071,298 | -32,084 |
| 2025-11-19 | 16,560.00 | 24.63 | 1.90 | 12.90 | 0.0 | 0.8 | -1,024.2508 | -682.6114 | -341.6394 | 19,043.42 | 20,031.70 | 22,376.39 | 26.4 | 53.6 | 0.3174 | 0.0547 | -139.1 | -43.7% | -44.6% | -2,078,848 | -25,764 |
| 2025-11-18 | 16,850.00 | 25.87 | 2.85 | 14.30 | 0.0 | 1.7 | -925.2680 | -597.2016 | -328.0664 | 19,304.83 | 20,149.38 | 22,474.15 | 24.7 | 49.8 | 0.2860 | 0.0547 | -144.7 | 82.8% | 73.3% | -2,064,563 | -44,458 |
| 2025-11-17 | 17,770.00 | 30.40 | 13.75 | 20.27 | 1.3 | 3.4 | -814.9988 | -515.1850 | -299.8138 | 19,563.24 | 20,261.23 | 22,568.67 | 23.0 | 45.7 | 0.2562 | 0.0516 | -132.4 | -57.9% | -57.9% | -2,039,214 | -29,863 |
2025-12-05
종가 23,900.00
RSI14 / RSI2 / RSI7
75.4 / 96.9 / 88.1
StochRSI K / D
100.0 / 96.8
MACD / Sig / Hist
57.611 / -576.985 / 634.596
EMA20 / 60 / 120
18,721 / 19,314 / 19,605
ADX14 / ADX7
27.2 / 46.0
BBW
0.3497
ATR14_n
0.0449
CCI20
372.3
VolChg1d
1,599.9%
ValChg1d
2,106.9%
OBV
459,251
OBV_Chg3d
237,653
2025-12-04
종가 18,410.00
RSI14 / RSI2 / RSI7
49.7 / 46.9 / 59.7
StochRSI K / D
88.4 / 93.5
MACD / Sig / Hist
-449.743 / -735.634 / 285.891
EMA20 / 60 / 120
18,175 / 19,159 / 19,533
ADX14 / ADX7
25.1 / 39.9
BBW
0.1892
ATR14_n
0.0398
CCI20
74.9
VolChg1d
8.4%
ValChg1d
6.4%
OBV
220,511
OBV_Chg3d
15,467
2025-12-03
종가 18,760.00
RSI14 / RSI2 / RSI7
53.0 / 98.1 / 68.7
StochRSI K / D
100.0 / 98.7
MACD / Sig / Hist
-531.968 / -807.371 / 275.403
EMA20 / 60 / 120
18,151 / 19,313 / 21,622
ADX14 / ADX7
26.9 / 41.4
BBW
0.2099
ATR14_n
0.0396
CCI20
73.9
VolChg1d
-21.7%
ValChg1d
-21.1%
OBV
-2,032,573
OBV_Chg3d
44,075
2025-12-02
종가 18,610.00
RSI14 / RSI2 / RSI7
51.7 / 97.6 / 66.9
StochRSI K / D
100.0 / 97.4
MACD / Sig / Hist
-664.603 / -876.222 / 211.619
EMA20 / 60 / 120
18,087 / 19,331 / 21,670
ADX14 / ADX7
28.7 / 41.6
BBW
0.2311
ATR14_n
0.0414
CCI20
53.0
VolChg1d
13.7%
ValChg1d
17.7%
OBV
-2,045,530
OBV_Chg3d
38,405
2025-12-01
종가 17,980.00
RSI14 / RSI2 / RSI7
46.0 / 93.2 / 58.0
StochRSI K / D
100.0 / 94.8
MACD / Sig / Hist
-808.954 / -929.127 / 120.173
EMA20 / 60 / 120
18,031 / 19,356 / 21,721
ADX14 / ADX7
30.5 / 41.9
BBW
0.2650
ATR14_n
0.0419
CCI20
-5.6
VolChg1d
99.9%
ValChg1d
103.0%
OBV
-2,062,084
OBV_Chg3d
14,709
2025-11-28
종가 17,700.00
RSI14 / RSI2 / RSI7
43.2 / 88.6 / 53.2
StochRSI K / D
100.0 / 89.5
MACD / Sig / Hist
-917.285 / -959.170 / 41.885
EMA20 / 60 / 120
18,037 / 19,402 / 21,784
ADX14 / ADX7
31.8 / 46.9
BBW
0.2922
ATR14_n
0.0440
CCI20
-36.5
VolChg1d
2.0%
ValChg1d
5.2%
OBV
-2,076,648
OBV_Chg3d
19,092
2025-11-27
종가 17,170.00
RSI14 / RSI2 / RSI7
37.6 / 69.0 / 42.6
StochRSI K / D
94.2 / 79.0
MACD / Sig / Hist
-1,013.705 / -969.641 / -44.064
EMA20 / 60 / 120
18,072 / 19,460 / 21,853
ADX14 / ADX7
32.5 / 53.7
BBW
0.3182
ATR14_n
0.0460
CCI20
-57.1
VolChg1d
-62.3%
ValChg1d
-62.6%
OBV
-2,083,935
OBV_Chg3d
17,375
2025-11-26
종가 17,290.00
RSI14 / RSI2 / RSI7
38.4 / 85.7 / 44.6
StochRSI K / D
100.0 / 63.8
MACD / Sig / Hist
-1,068.063 / -958.625 / -109.438
EMA20 / 60 / 120
18,167 / 19,538 / 21,932
ADX14 / ADX7
32.7 / 59.0
BBW
0.3361
ATR14_n
0.0475
CCI20
-71.5
VolChg1d
240.2%
ValChg1d
256.2%
OBV
-2,076,793
OBV_Chg3d
10,051
2025-11-25
종가 16,510.00
RSI14 / RSI2 / RSI7
29.4 / 33.4 / 25.5
StochRSI K / D
32.8 / 27.5
MACD / Sig / Hist
-1,134.126 / -931.266 / -202.861
EMA20 / 60 / 120
18,260 / 19,614 / 22,010
ADX14 / ADX7
32.5 / 63.7
BBW
0.3495
ATR14_n
0.0494
CCI20
-99.6
VolChg1d
-61.5%
ValChg1d
-61.4%
OBV
-2,095,740
OBV_Chg3d
-24,442
2025-11-24
종가 16,450.00
RSI14 / RSI2 / RSI7
28.7 / 22.5 / 23.8
StochRSI K / D
24.2 / 22.3
MACD / Sig / Hist
-1,122.532 / -880.551 / -241.982
EMA20 / 60 / 120
18,444 / 19,719 / 22,102
ADX14 / ADX7
31.1 / 61.9
BBW
0.3577
ATR14_n
0.0514
CCI20
-110.6
VolChg1d
-7.0%
ValChg1d
-7.8%
OBV
-2,101,310
OBV_Chg3d
-22,462
2025-11-21
종가 16,610.00
RSI14 / RSI2 / RSI7
29.4 / 28.8 / 25.1
StochRSI K / D
22.1 / 20.3
MACD / Sig / Hist
-1,085.298 / -820.055 / -265.242
EMA20 / 60 / 120
18,654 / 19,830 / 22,197
ADX14 / ADX7
29.5 / 59.3
BBW
0.3556
ATR14_n
0.0529
CCI20
-111.8
VolChg1d
105.9%
ValChg1d
98.7%
OBV
-2,086,844
OBV_Chg3d
-22,281
2025-11-20
종가 17,210.00
RSI14 / RSI2 / RSI7
32.5 / 60.7 / 30.6
StochRSI K / D
36.2 / 18.5
MACD / Sig / Hist
-1,038.277 / -753.745 / -284.533
EMA20 / 60 / 120
18,869 / 19,939 / 22,291
ADX14 / ADX7
27.9 / 56.4
BBW
0.3340
ATR14_n
0.0520
CCI20
-107.8
VolChg1d
-47.2%
ValChg1d
-45.1%
OBV
-2,071,298
OBV_Chg3d
-32,084
2025-11-19
종가 16,560.00
RSI14 / RSI2 / RSI7
24.6 / 1.9 / 12.9
StochRSI K / D
0.0 / 0.8
MACD / Sig / Hist
-1,024.251 / -682.611 / -341.639
EMA20 / 60 / 120
19,043 / 20,032 / 22,376
ADX14 / ADX7
26.4 / 53.6
BBW
0.3174
ATR14_n
0.0547
CCI20
-139.1
VolChg1d
-43.7%
ValChg1d
-44.6%
OBV
-2,078,848
OBV_Chg3d
-25,764
2025-11-18
종가 16,850.00
RSI14 / RSI2 / RSI7
25.9 / 2.9 / 14.3
StochRSI K / D
0.0 / 1.7
MACD / Sig / Hist
-925.268 / -597.202 / -328.066
EMA20 / 60 / 120
19,305 / 20,149 / 22,474
ADX14 / ADX7
24.7 / 49.8
BBW
0.2860
ATR14_n
0.0547
CCI20
-144.7
VolChg1d
82.8%
ValChg1d
73.3%
OBV
-2,064,563
OBV_Chg3d
-44,458
2025-11-17
종가 17,770.00
RSI14 / RSI2 / RSI7
30.4 / 13.8 / 20.3
StochRSI K / D
1.3 / 3.4
MACD / Sig / Hist
-814.999 / -515.185 / -299.814
EMA20 / 60 / 120
19,563 / 20,261 / 22,569
ADX14 / ADX7
23.0 / 45.7
BBW
0.2562
ATR14_n
0.0516
CCI20
-132.4
VolChg1d
-57.9%
ValChg1d
-57.9%
OBV
-2,039,214
OBV_Chg3d
-29,863
