에스엠코어 (007820) - 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.

에스엠코어

007820

KOSDAQ

5,950.00

기준일: 2026-01-23

+140 (+2.41%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

2,505,241

코드

007820

사이트

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

RSI 73.3 · 과열 (RSI2 83.4, RSI7 78.5) 추세 강함 (ADX 55.2) 변동성 낮음 (~0%) 거래대금 양호 (약 149.1억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

73.3 / 83.4 / 78.5

RSI 73.3 · 과열 (RSI2 83.4, RSI7 78.5)

StochRSI (K/D)

94.9 / 91.6

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

400.59 / 261.93 / 138.66

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

4,996 / 4,523 / 4,320

단기·중기·장기 이동평균 구조

ADX14 / ADX7

55.2 / 71.8

추세 강함 (ADX 55.2)

BBW

0.01%

변동성 낮음 (~0%)

ATR14_n

8.19%

일 평균 변동폭 (가격 대비 비율)

CCI20

172.2

±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.

66.7%

상승 비율

33.3%

하락 비율

유사 패턴 발생 수: 3회 · 평균 다음날 수익률: +0.64%

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
2026-01-23	5,950.00	73.26	83.41	78.47	94.9	91.6	400.5889	261.9262	138.6626	4,996.47	4,522.90	4,320.17	55.2	71.8	0.4638	0.0819	172.2	-20.4%	-18.5%	70,867,601	4,457,711
2026-01-22	5,810.00	71.71	71.40	76.23	87.0	88.4	362.8684	227.2606	135.6078	4,896.10	4,474.53	4,292.77	53.1	68.5	0.4330	0.0812	183.7	-38.3%	-39.2%	68,362,360	14,662,118
2026-01-21	5,900.00	74.28	93.04	80.85	100.0	89.7	323.6997	193.3586	130.3411	4,799.90	4,429.26	4,267.28	50.9	64.7	0.3913	0.0741	243.5	-59.9%	-59.5%	71,508,928	18,841,295
2026-01-20	5,840.00	73.69	92.26	80.17	100.0	79.4	259.8333	160.7718	99.0615	4,684.10	4,379.76	4,243.10	48.5	60.4	0.3227	0.0704	366.9	1,130.8%	1,312.2%	66,347,323	12,879,016
2026-01-19	5,090.00	64.29	73.99	67.79	67.3	58.8	180.6462	136.0047	44.6415	4,562.43	4,330.66	4,220.03	46.0	55.3	0.2227	0.0640	199.1	19.6%	27.8%	53,544,963	4,685,068
2026-01-16	4,765.00	58.30	46.75	58.07	31.3	50.3	153.3129	124.8454	28.4675	4,506.90	4,304.65	4,202.78	44.5	51.6	0.2026	0.0661	165.2	-80.9%	-82.1%	52,743,389	3,930,611
2026-01-15	5,090.00	69.07	98.17	78.33	100.0	69.3	149.2857	117.7285	31.5572	4,479.73	4,289.04	4,193.33	43.0	47.9	0.1989	0.0617	265.4	1,523.5%	1,728.2%	53,606,630	4,537,611
2026-01-14	4,520.00	55.76	48.67	54.44	37.9	38.6	108.8832	109.8392	-0.9560	4,415.49	4,261.89	4,178.26	41.4	43.6	0.1484	0.0595	64.4	8.6%	8.8%	49,090,930	21,911
2026-01-13	4,510.00	55.44	32.75	53.68	35.4	39.3	113.7695	110.0811	3.6884	4,404.49	4,252.49	4,166.52	41.3	43.7	0.1480	0.0592	38.8	-7.8%	-7.9%	50,733,363	-476,384
2026-01-12	4,515.00	55.63	35.51	54.07	36.9	43.3	119.3702	109.1633	10.2069	4,393.38	4,242.80	4,151.99	41.7	46.4	0.1545	0.0610	66.1	26.2%	26.2%	51,362,506	699,828
2026-01-09	4,515.00	55.63	35.51	54.07	36.9	49.8	124.2716	106.6143	17.6573	4,380.58	4,232.90	4,139.56	42.1	49.3	0.1584	0.0609	79.7	-76.1%	-76.7%	51,491,465	1,082,499
2026-01-08	4,640.00	59.87	74.75	62.41	71.6	62.7	128.7179	102.2000	26.5179	4,366.43	4,223.34	4,133.25	41.9	50.2	0.1584	0.0611	140.1	140.4%	144.4%	51,711,608	1,044,974
2026-01-07	4,565.00	58.09	62.23	59.17	57.0	53.7	119.7935	95.5705	24.2229	4,337.63	4,209.22	4,124.74	41.6	51.3	0.1466	0.0587	70.8	48.5%	53.4%	50,791,637	443,460
2026-01-06	4,420.00	54.46	27.41	52.36	27.3	50.5	114.2936	89.5106	24.7831	4,313.70	4,198.11	4,126.05	42.3	56.9	0.1477	0.0593	88.7	-19.1%	-22.6%	50,302,449	757,367
2026-01-02	4,605.00	60.91	73.49	64.65	80.2	64.3	106.0312	74.0503	31.9809	4,269.09	4,175.76	4,110.38	40.7	57.0	0.1385	0.0570	183.7	124.3%	135.3%	50,424,849	1,091,040

2026-01-23 종가 5,950.00

RSI14 / RSI2 / RSI7

73.3 / 83.4 / 78.5

StochRSI K / D

94.9 / 91.6

MACD / Sig / Hist

400.589 / 261.926 / 138.663

EMA20 / 60 / 120

4,996 / 4,523 / 4,320

ADX14 / ADX7

55.2 / 71.8

BBW

0.4638

ATR14_n

0.0819

CCI20

172.2

VolChg1d

-20.4%

ValChg1d

-18.5%

OBV

70,867,601

OBV_Chg3d

4,457,711

2026-01-22 종가 5,810.00

RSI14 / RSI2 / RSI7

71.7 / 71.4 / 76.2

StochRSI K / D

87.0 / 88.4

MACD / Sig / Hist

362.868 / 227.261 / 135.608

EMA20 / 60 / 120

4,896 / 4,475 / 4,293

ADX14 / ADX7

53.1 / 68.5

BBW

0.4330

ATR14_n

0.0812

CCI20

183.7

VolChg1d

-38.3%

ValChg1d

-39.2%

OBV

68,362,360

OBV_Chg3d

14,662,118

2026-01-21 종가 5,900.00

RSI14 / RSI2 / RSI7

74.3 / 93.0 / 80.9

StochRSI K / D

100.0 / 89.7

MACD / Sig / Hist

323.700 / 193.359 / 130.341

EMA20 / 60 / 120

4,800 / 4,429 / 4,267

ADX14 / ADX7

50.9 / 64.7

BBW

0.3913

ATR14_n

0.0741

CCI20

243.5

VolChg1d

-59.9%

ValChg1d

-59.5%

OBV

71,508,928

OBV_Chg3d

18,841,295

2026-01-20 종가 5,840.00

RSI14 / RSI2 / RSI7

73.7 / 92.3 / 80.2

StochRSI K / D

100.0 / 79.4

MACD / Sig / Hist

259.833 / 160.772 / 99.062

EMA20 / 60 / 120

4,684 / 4,380 / 4,243

ADX14 / ADX7

48.5 / 60.4

BBW

0.3227

ATR14_n

0.0704

CCI20

366.9

VolChg1d

1,130.8%

ValChg1d

1,312.2%

OBV

66,347,323

OBV_Chg3d

12,879,016

2026-01-19 종가 5,090.00

RSI14 / RSI2 / RSI7

64.3 / 74.0 / 67.8

StochRSI K / D

67.3 / 58.8

MACD / Sig / Hist

180.646 / 136.005 / 44.642

EMA20 / 60 / 120

4,562 / 4,331 / 4,220

ADX14 / ADX7

46.0 / 55.3

BBW

0.2227

ATR14_n

0.0640

CCI20

199.1

VolChg1d

19.6%

ValChg1d

27.8%

OBV

53,544,963

OBV_Chg3d

4,685,068

2026-01-16 종가 4,765.00

RSI14 / RSI2 / RSI7

58.3 / 46.8 / 58.1

StochRSI K / D

31.3 / 50.3

MACD / Sig / Hist

153.313 / 124.845 / 28.468

EMA20 / 60 / 120

4,507 / 4,305 / 4,203

ADX14 / ADX7

44.5 / 51.6

BBW

0.2026

ATR14_n

0.0661

CCI20

165.2

VolChg1d

-80.9%

ValChg1d

-82.1%

OBV

52,743,389

OBV_Chg3d

3,930,611

2026-01-15 종가 5,090.00

RSI14 / RSI2 / RSI7

69.1 / 98.2 / 78.3

StochRSI K / D

100.0 / 69.3

MACD / Sig / Hist

149.286 / 117.729 / 31.557

EMA20 / 60 / 120

4,480 / 4,289 / 4,193

ADX14 / ADX7

43.0 / 47.9

BBW

0.1989

ATR14_n

0.0617

CCI20

265.4

VolChg1d

1,523.5%

ValChg1d

1,728.2%

OBV

53,606,630

OBV_Chg3d

4,537,611

2026-01-14 종가 4,520.00

RSI14 / RSI2 / RSI7

55.8 / 48.7 / 54.4

StochRSI K / D

37.9 / 38.6

MACD / Sig / Hist

108.883 / 109.839 / -0.956

EMA20 / 60 / 120

4,415 / 4,262 / 4,178

ADX14 / ADX7

41.4 / 43.6

BBW

0.1484

ATR14_n

0.0595

CCI20

64.4

VolChg1d

8.6%

ValChg1d

8.8%

OBV

49,090,930

OBV_Chg3d

21,911

2026-01-13 종가 4,510.00

RSI14 / RSI2 / RSI7

55.4 / 32.8 / 53.7

StochRSI K / D

35.4 / 39.3

MACD / Sig / Hist

113.770 / 110.081 / 3.688

EMA20 / 60 / 120

4,404 / 4,252 / 4,167

ADX14 / ADX7

41.3 / 43.7

BBW

0.1480

ATR14_n

0.0592

CCI20

38.8

VolChg1d

-7.8%

ValChg1d

-7.9%

OBV

50,733,363

OBV_Chg3d

-476,384

2026-01-12 종가 4,515.00

RSI14 / RSI2 / RSI7

55.6 / 35.5 / 54.1

StochRSI K / D

36.9 / 43.3

MACD / Sig / Hist

119.370 / 109.163 / 10.207

EMA20 / 60 / 120

4,393 / 4,243 / 4,152

ADX14 / ADX7

41.7 / 46.4

BBW

0.1545

ATR14_n

0.0610

CCI20

66.1

VolChg1d

26.2%

ValChg1d

26.2%

OBV

51,362,506

OBV_Chg3d

699,828

2026-01-09 종가 4,515.00

RSI14 / RSI2 / RSI7

55.6 / 35.5 / 54.1

StochRSI K / D

36.9 / 49.8

MACD / Sig / Hist

124.272 / 106.614 / 17.657

EMA20 / 60 / 120

4,381 / 4,233 / 4,140

ADX14 / ADX7

42.1 / 49.3

BBW

0.1584

ATR14_n

0.0609

CCI20

79.7

VolChg1d

-76.1%

ValChg1d

-76.7%

OBV

51,491,465

OBV_Chg3d

1,082,499

2026-01-08 종가 4,640.00

RSI14 / RSI2 / RSI7

59.9 / 74.8 / 62.4

StochRSI K / D

71.6 / 62.7

MACD / Sig / Hist

128.718 / 102.200 / 26.518

EMA20 / 60 / 120

4,366 / 4,223 / 4,133

ADX14 / ADX7

41.9 / 50.2

BBW

0.1584

ATR14_n

0.0611

CCI20

140.1

VolChg1d

140.4%

ValChg1d

144.4%

OBV

51,711,608

OBV_Chg3d

1,044,974

2026-01-07 종가 4,565.00

RSI14 / RSI2 / RSI7

58.1 / 62.2 / 59.2

StochRSI K / D

57.0 / 53.7

MACD / Sig / Hist

119.794 / 95.571 / 24.223

EMA20 / 60 / 120

4,338 / 4,209 / 4,125

ADX14 / ADX7

41.6 / 51.3

BBW

0.1466

ATR14_n

0.0587

CCI20

70.8

VolChg1d

48.5%

ValChg1d

53.4%

OBV

50,791,637

OBV_Chg3d

443,460

2026-01-06 종가 4,420.00

RSI14 / RSI2 / RSI7

54.5 / 27.4 / 52.4

StochRSI K / D

27.3 / 50.5

MACD / Sig / Hist

114.294 / 89.511 / 24.783

EMA20 / 60 / 120

4,314 / 4,198 / 4,126

ADX14 / ADX7

42.3 / 56.9

BBW

0.1477

ATR14_n

0.0593

CCI20

88.7

VolChg1d

-19.1%

ValChg1d

-22.6%

OBV

50,302,449

OBV_Chg3d

757,367

2026-01-02 종가 4,605.00

RSI14 / RSI2 / RSI7

60.9 / 73.5 / 64.7

StochRSI K / D

80.2 / 64.3

MACD / Sig / Hist

106.031 / 74.050 / 31.981

EMA20 / 60 / 120

4,269 / 4,176 / 4,110

ADX14 / ADX7

40.7 / 57.0

BBW

0.1385

ATR14_n

0.0570

CCI20

183.7

VolChg1d

124.3%

ValChg1d

135.3%

OBV

50,424,849

OBV_Chg3d

1,091,040

에스엠코어 (007820) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색