에스티아이 (039440) - 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.

에스티아이

039440

KOSDAQ

29,600.00

기준일: 2026-01-23

+50 (+0.17%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

182,315

코드

039440

사이트

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

RSI 48.4 · 중립 (RSI2 67.3, RSI7 42.3) 추세 약함/조정 (ADX 26.2) 변동성 낮음 (~0%) 거래대금 양호 (약 54.0억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

48.4 / 67.3 / 42.3

RSI 48.4 · 중립 (RSI2 67.3, RSI7 42.3)

StochRSI (K/D)

17.2 / 12.4

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

105.67 / 532.72 / -427.05

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

30,092 / 27,980 / 25,328

단기·중기·장기 이동평균 구조

ADX14 / ADX7

26.2 / 19.2

추세 약함/조정 (ADX 26.2)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

5.26%

일 평균 변동폭 (가격 대비 비율)

CCI20

-68.3

±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.

41.2%

상승 비율

52.9%

하락 비율

유사 패턴 발생 수: 17회 · 평균 다음날 수익률: +0.14%

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	29,600.00	48.43	67.28	42.31	17.2	12.4	105.6721	532.7198	-427.0478	30,091.89	27,979.80	25,327.96	26.2	19.2	0.2169	0.0526	-68.3	-57.1%	-57.1%	9,140,818	417,908
2026-01-22	29,550.00	48.14	64.32	41.45	14.2	7.6	155.9291	639.4818	-483.5527	30,143.67	27,924.87	25,256.16	27.8	20.6	0.2138	0.0530	-60.1	124.3%	129.7%	8,958,503	-108,601
2026-01-21	28,850.00	44.06	2.42	28.74	0.0	0.9	222.8981	760.3700	-537.4718	30,206.16	27,869.78	25,183.99	29.1	23.6	0.2096	0.0541	-129.6	-44.9%	-45.6%	8,533,312	-694,474
2026-01-20	29,200.00	45.73	4.27	31.69	0.0	1.9	376.3959	894.7237	-518.3277	30,348.92	27,839.76	25,151.80	31.2	22.1	0.2045	0.0542	-113.9	114.2%	108.5%	8,645,699	-256,703
2026-01-19	30,000.00	49.73	34.20	39.66	3.7	3.7	531.2198	1,024.3125	-493.0927	30,469.86	27,792.04	25,068.72	33.6	20.9	0.1970	0.0521	-73.9	-35.3%	-35.4%	8,860,569	466,644
2026-01-16	30,050.00	49.98	43.79	40.21	4.8	3.8	639.6319	1,147.5671	-507.9352	30,519.31	27,721.74	25,029.05	35.0	23.8	0.1948	0.0538	-54.2	-34.6%	-34.4%	8,704,686	398,607
2026-01-15	30,000.00	49.74	34.62	39.50	3.8	2.7	763.6254	1,274.5509	-510.9255	30,568.72	27,642.82	24,944.66	36.2	26.9	0.1950	0.0549	-71.9	65.8%	66.9%	8,456,513	-228,079
2026-01-14	29,800.00	48.84	2.99	36.93	0.0	1.7	915.8698	1,402.2823	-486.4125	30,628.58	27,562.92	24,859.70	37.8	30.1	0.1917	0.0569	-80.1	-39.6%	-40.0%	8,077,360	-607,232
2026-01-13	30,000.00	49.67	3.95	38.33	0.0	3.3	1,117.2126	1,523.8585	-406.6459	30,715.80	27,493.14	24,832.24	39.6	33.5	0.1954	0.0582	-45.8	89.4%	85.1%	8,116,834	-700,886
2026-01-12	30,700.00	52.58	8.94	43.21	0.0	6.6	1,337.5921	1,625.4982	-287.9062	30,791.15	27,412.71	24,785.95	41.2	39.0	0.1954	0.0572	-24.3	-38.0%	-38.0%	8,153,722	-703,263
2026-01-09	30,700.00	52.58	8.94	43.21	0.0	13.2	1,528.1841	1,697.5024	-169.3183	30,800.74	27,294.51	24,622.26	42.3	43.8	0.2014	0.0596	-17.9	-15.4%	-17.6%	8,310,118	-1,099,658
2026-01-08	31,550.00	56.00	14.51	48.75	0.0	26.3	1,749.1984	1,739.8319	9.3665	30,811.35	27,179.07	24,520.12	43.6	49.5	0.2122	0.0595	66.3	-3.9%	-8.4%	8,632,491	-1,123,131
2026-01-07	33,100.00	62.95	33.61	60.97	29.6	52.6	1,919.3048	1,737.4903	181.8145	30,733.59	27,030.90	24,401.97	43.9	52.3	0.2450	0.0560	150.0	14.6%	10.5%	9,013,381	-153,447
2026-01-06	34,350.00	69.40	71.60	73.75	76.1	75.7	1,950.6580	1,691.9940	258.6640	30,484.50	26,834.78	24,344.04	43.0	51.1	0.2628	0.0523	193.2	-41.3%	-42.3%	9,138,228	873,244
2026-01-02	33,300.00	68.92	96.40	75.19	91.2	50.4	1,599.7479	1,575.4020	24.3459	29,564.72	26,294.30	23,975.83	40.7	46.6	0.2647	0.0519	127.6	202.6%	230.9%	9,354,379	681,622

2026-01-23 종가 29,600.00

RSI14 / RSI2 / RSI7

48.4 / 67.3 / 42.3

StochRSI K / D

17.2 / 12.4

MACD / Sig / Hist

105.672 / 532.720 / -427.048

EMA20 / 60 / 120

30,092 / 27,980 / 25,328

ADX14 / ADX7

26.2 / 19.2

BBW

0.2169

ATR14_n

0.0526

CCI20

-68.3

VolChg1d

-57.1%

ValChg1d

-57.1%

OBV

9,140,818

OBV_Chg3d

417,908

2026-01-22 종가 29,550.00

RSI14 / RSI2 / RSI7

48.1 / 64.3 / 41.5

StochRSI K / D

14.2 / 7.6

MACD / Sig / Hist

155.929 / 639.482 / -483.553

EMA20 / 60 / 120

30,144 / 27,925 / 25,256

ADX14 / ADX7

27.8 / 20.6

BBW

0.2138

ATR14_n

0.0530

CCI20

-60.1

VolChg1d

124.3%

ValChg1d

129.7%

OBV

8,958,503

OBV_Chg3d

-108,601

2026-01-21 종가 28,850.00

RSI14 / RSI2 / RSI7

44.1 / 2.4 / 28.7

StochRSI K / D

0.0 / 0.9

MACD / Sig / Hist

222.898 / 760.370 / -537.472

EMA20 / 60 / 120

30,206 / 27,870 / 25,184

ADX14 / ADX7

29.1 / 23.6

BBW

0.2096

ATR14_n

0.0541

CCI20

-129.6

VolChg1d

-44.9%

ValChg1d

-45.6%

OBV

8,533,312

OBV_Chg3d

-694,474

2026-01-20 종가 29,200.00

RSI14 / RSI2 / RSI7

45.7 / 4.3 / 31.7

StochRSI K / D

0.0 / 1.9

MACD / Sig / Hist

376.396 / 894.724 / -518.328

EMA20 / 60 / 120

30,349 / 27,840 / 25,152

ADX14 / ADX7

31.2 / 22.1

BBW

0.2045

ATR14_n

0.0542

CCI20

-113.9

VolChg1d

114.2%

ValChg1d

108.5%

OBV

8,645,699

OBV_Chg3d

-256,703

2026-01-19 종가 30,000.00

RSI14 / RSI2 / RSI7

49.7 / 34.2 / 39.7

StochRSI K / D

3.7 / 3.7

MACD / Sig / Hist

531.220 / 1,024.313 / -493.093

EMA20 / 60 / 120

30,470 / 27,792 / 25,069

ADX14 / ADX7

33.6 / 20.9

BBW

0.1970

ATR14_n

0.0521

CCI20

-73.9

VolChg1d

-35.3%

ValChg1d

-35.4%

OBV

8,860,569

OBV_Chg3d

466,644

2026-01-16 종가 30,050.00

RSI14 / RSI2 / RSI7

50.0 / 43.8 / 40.2

StochRSI K / D

4.8 / 3.8

MACD / Sig / Hist

639.632 / 1,147.567 / -507.935

EMA20 / 60 / 120

30,519 / 27,722 / 25,029

ADX14 / ADX7

35.0 / 23.8

BBW

0.1948

ATR14_n

0.0538

CCI20

-54.2

VolChg1d

-34.6%

ValChg1d

-34.4%

OBV

8,704,686

OBV_Chg3d

398,607

2026-01-15 종가 30,000.00

RSI14 / RSI2 / RSI7

49.7 / 34.6 / 39.5

StochRSI K / D

3.8 / 2.7

MACD / Sig / Hist

763.625 / 1,274.551 / -510.926

EMA20 / 60 / 120

30,569 / 27,643 / 24,945

ADX14 / ADX7

36.2 / 26.9

BBW

0.1950

ATR14_n

0.0549

CCI20

-71.9

VolChg1d

65.8%

ValChg1d

66.9%

OBV

8,456,513

OBV_Chg3d

-228,079

2026-01-14 종가 29,800.00

RSI14 / RSI2 / RSI7

48.8 / 3.0 / 36.9

StochRSI K / D

0.0 / 1.7

MACD / Sig / Hist

915.870 / 1,402.282 / -486.413

EMA20 / 60 / 120

30,629 / 27,563 / 24,860

ADX14 / ADX7

37.8 / 30.1

BBW

0.1917

ATR14_n

0.0569

CCI20

-80.1

VolChg1d

-39.6%

ValChg1d

-40.0%

OBV

8,077,360

OBV_Chg3d

-607,232

2026-01-13 종가 30,000.00

RSI14 / RSI2 / RSI7

49.7 / 4.0 / 38.3

StochRSI K / D

0.0 / 3.3

MACD / Sig / Hist

1,117.213 / 1,523.859 / -406.646

EMA20 / 60 / 120

30,716 / 27,493 / 24,832

ADX14 / ADX7

39.6 / 33.5

BBW

0.1954

ATR14_n

0.0582

CCI20

-45.8

VolChg1d

89.4%

ValChg1d

85.1%

OBV

8,116,834

OBV_Chg3d

-700,886

2026-01-12 종가 30,700.00

RSI14 / RSI2 / RSI7

52.6 / 8.9 / 43.2

StochRSI K / D

0.0 / 6.6

MACD / Sig / Hist

1,337.592 / 1,625.498 / -287.906

EMA20 / 60 / 120

30,791 / 27,413 / 24,786

ADX14 / ADX7

41.2 / 39.0

BBW

0.1954

ATR14_n

0.0572

CCI20

-24.3

VolChg1d

-38.0%

ValChg1d

-38.0%

OBV

8,153,722

OBV_Chg3d

-703,263

2026-01-09 종가 30,700.00

RSI14 / RSI2 / RSI7

52.6 / 8.9 / 43.2

StochRSI K / D

0.0 / 13.2

MACD / Sig / Hist

1,528.184 / 1,697.502 / -169.318

EMA20 / 60 / 120

30,801 / 27,295 / 24,622

ADX14 / ADX7

42.3 / 43.8

BBW

0.2014

ATR14_n

0.0596

CCI20

-17.9

VolChg1d

-15.4%

ValChg1d

-17.6%

OBV

8,310,118

OBV_Chg3d

-1,099,658

2026-01-08 종가 31,550.00

RSI14 / RSI2 / RSI7

56.0 / 14.5 / 48.8

StochRSI K / D

0.0 / 26.3

MACD / Sig / Hist

1,749.198 / 1,739.832 / 9.367

EMA20 / 60 / 120

30,811 / 27,179 / 24,520

ADX14 / ADX7

43.6 / 49.5

BBW

0.2122

ATR14_n

0.0595

CCI20

66.3

VolChg1d

-3.9%

ValChg1d

-8.4%

OBV

8,632,491

OBV_Chg3d

-1,123,131

2026-01-07 종가 33,100.00

RSI14 / RSI2 / RSI7

63.0 / 33.6 / 61.0

StochRSI K / D

29.6 / 52.6

MACD / Sig / Hist

1,919.305 / 1,737.490 / 181.815

EMA20 / 60 / 120

30,734 / 27,031 / 24,402

ADX14 / ADX7

43.9 / 52.3

BBW

0.2450

ATR14_n

0.0560

CCI20

150.0

VolChg1d

14.6%

ValChg1d

10.5%

OBV

9,013,381

OBV_Chg3d

-153,447

2026-01-06 종가 34,350.00

RSI14 / RSI2 / RSI7

69.4 / 71.6 / 73.8

StochRSI K / D

76.1 / 75.7

MACD / Sig / Hist

1,950.658 / 1,691.994 / 258.664

EMA20 / 60 / 120

30,485 / 26,835 / 24,344

ADX14 / ADX7

43.0 / 51.1

BBW

0.2628

ATR14_n

0.0523

CCI20

193.2

VolChg1d

-41.3%

ValChg1d

-42.3%

OBV

9,138,228

OBV_Chg3d

873,244

2026-01-02 종가 33,300.00

RSI14 / RSI2 / RSI7

68.9 / 96.4 / 75.2

StochRSI K / D

91.2 / 50.4

MACD / Sig / Hist

1,599.748 / 1,575.402 / 24.346

EMA20 / 60 / 120

29,565 / 26,294 / 23,976

ADX14 / ADX7

40.7 / 46.6

BBW

0.2647

ATR14_n

0.0519

CCI20

127.6

VolChg1d

202.6%

ValChg1d

230.9%

OBV

9,354,379

OBV_Chg3d

681,622

에스티아이 (039440) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색