예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
씨앤지하이테크
264660
KOSDAQ
17,800.00
기준일: 2026-01-23
+1450 (+8.87%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
817,398
코드
264660
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 62.2 · 강한 모멘텀 (RSI2 93.1, RSI7 69.6)
추세 강함 (ADX 29.2)
변동성 낮음 (~0%)
거래대금 양호 (약 145.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
62.2 / 93.1 / 69.6
RSI 62.2 · 강한 모멘텀 (RSI2 93.1, RSI7 69.6)
StochRSI (K/D)
100.0 / 61.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
232.77 / 221.88 / 10.89
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
16,434 / 15,818 / 15,027
단기·중기·장기 이동평균 구조
ADX14 / ADX7
29.2 / 27.7
추세 강함 (ADX 29.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.20%
일 평균 변동폭 (가격 대비 비율)
CCI20
101.7
±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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 17,800.00 | 62.15 | 93.12 | 69.61 | 100.0 | 61.0 | 232.7654 | 221.8756 | 10.8898 | 16,434.26 | 15,818.26 | 15,027.34 | 29.2 | 27.7 | 0.1557 | 0.0520 | 101.7 | 375.4% | 417.6% | 6,099,960 | 859,950 |
| 2026-01-22 | 16,350.00 | 51.42 | 62.52 | 50.16 | 26.2 | 22.0 | 125.9032 | 219.1531 | -93.2500 | 16,290.50 | 15,751.09 | 14,980.74 | 28.3 | 23.7 | 0.1510 | 0.0527 | -28.1 | 32.9% | 35.3% | 5,282,562 | -111,062 |
| 2026-01-21 | 16,060.00 | 48.72 | 32.50 | 44.01 | 11.8 | 17.8 | 135.3132 | 242.4656 | -107.1525 | 16,284.23 | 15,730.78 | 14,957.73 | 28.5 | 23.7 | 0.1545 | 0.0538 | -67.7 | -15.8% | -16.5% | 5,110,618 | -60,071 |
| 2026-01-20 | 16,200.00 | 49.96 | 40.29 | 46.38 | 18.4 | 23.8 | 174.8710 | 269.2364 | -94.3654 | 16,307.84 | 15,723.54 | 14,975.16 | 29.2 | 26.3 | 0.1684 | 0.0543 | -14.8 | -31.1% | -33.7% | 5,203,200 | 212,461 |
| 2026-01-19 | 16,830.00 | 55.93 | 87.43 | 58.51 | 50.2 | 29.2 | 208.5814 | 292.8342 | -84.2527 | 16,319.19 | 15,705.88 | 14,940.58 | 29.6 | 27.6 | 0.1813 | 0.0511 | 24.8 | 55.8% | 64.2% | 5,272,365 | 251,292 |
| 2026-01-16 | 15,960.00 | 47.96 | 34.53 | 39.90 | 7.7 | 8.1 | 184.4120 | 313.8802 | -129.4682 | 16,265.42 | 15,672.00 | 14,948.87 | 29.7 | 27.6 | 0.1937 | 0.0529 | -29.2 | 24.7% | 25.8% | 4,928,506 | -116,998 |
| 2026-01-15 | 15,820.00 | 46.51 | 1.02 | 35.93 | 0.0 | 8.5 | 239.4762 | 346.2472 | -106.7709 | 16,297.57 | 15,662.24 | 14,931.88 | 30.4 | 30.9 | 0.2077 | 0.0539 | -47.7 | -21.0% | -22.1% | 4,785,366 | -389,452 |
| 2026-01-14 | 16,030.00 | 48.39 | 1.66 | 39.26 | 0.0 | 16.9 | 320.5295 | 372.9399 | -52.4104 | 16,347.84 | 15,656.89 | 14,916.95 | 31.9 | 33.7 | 0.2099 | 0.0548 | 0.3 | 12.4% | 8.6% | 4,900,149 | -405,449 |
| 2026-01-13 | 16,600.00 | 53.85 | 10.72 | 50.05 | 24.8 | 33.8 | 397.9357 | 386.0378 | 11.8979 | 16,381.29 | 15,645.31 | 14,908.05 | 32.7 | 38.8 | 0.2145 | 0.0531 | 25.7 | -1.1% | -1.2% | 5,009,218 | -396,314 |
| 2026-01-12 | 16,610.00 | 53.95 | 11.26 | 50.26 | 32.7 | 42.8 | 432.9022 | 383.0469 | 49.8553 | 16,358.27 | 15,616.57 | 14,912.59 | 33.1 | 43.0 | 0.2161 | 0.0544 | 48.0 | -4.0% | -4.6% | 5,211,553 | -432,256 |
| 2026-01-09 | 16,710.00 | 54.89 | 15.06 | 52.11 | 38.3 | 52.9 | 470.2427 | 370.6012 | 99.6416 | 16,331.77 | 15,578.45 | 14,841.90 | 33.1 | 45.7 | 0.2173 | 0.0548 | 63.9 | -17.6% | -19.1% | 5,401,034 | -516,482 |
| 2026-01-08 | 17,030.00 | 57.89 | 32.70 | 57.98 | 59.7 | 67.6 | 500.8666 | 345.6908 | 155.1758 | 16,291.96 | 15,540.09 | 14,810.51 | 33.1 | 48.9 | 0.2177 | 0.0529 | 108.8 | -23.1% | -23.5% | 5,537,254 | -551,766 |
| 2026-01-07 | 17,110.00 | 58.63 | 38.31 | 59.41 | 66.9 | 75.5 | 500.0866 | 306.8968 | 193.1898 | 16,214.27 | 15,489.59 | 14,773.21 | 32.1 | 48.8 | 0.2132 | 0.0518 | 121.1 | 25.4% | 23.0% | 5,702,510 | 200,109 |
| 2026-01-06 | 17,440.00 | 61.66 | 59.28 | 65.10 | 82.0 | 84.1 | 483.6574 | 258.5783 | 225.0791 | 16,119.99 | 15,439.41 | 14,777.52 | 31.1 | 49.0 | 0.2043 | 0.0496 | 170.4 | -70.8% | -71.4% | 5,860,256 | 633,098 |
| 2026-01-02 | 17,090.00 | 61.22 | 75.92 | 66.06 | 86.7 | 72.5 | 298.6399 | 147.3814 | 151.2586 | 15,787.46 | 15,285.17 | 14,647.78 | 26.8 | 40.3 | 0.1528 | 0.0471 | 158.4 | 63.5% | 75.7% | 5,616,950 | -163,778 |
2026-01-23
종가 17,800.00
RSI14 / RSI2 / RSI7
62.2 / 93.1 / 69.6
StochRSI K / D
100.0 / 61.0
MACD / Sig / Hist
232.765 / 221.876 / 10.890
EMA20 / 60 / 120
16,434 / 15,818 / 15,027
ADX14 / ADX7
29.2 / 27.7
BBW
0.1557
ATR14_n
0.0520
CCI20
101.7
VolChg1d
375.4%
ValChg1d
417.6%
OBV
6,099,960
OBV_Chg3d
859,950
2026-01-22
종가 16,350.00
RSI14 / RSI2 / RSI7
51.4 / 62.5 / 50.2
StochRSI K / D
26.2 / 22.0
MACD / Sig / Hist
125.903 / 219.153 / -93.250
EMA20 / 60 / 120
16,290 / 15,751 / 14,981
ADX14 / ADX7
28.3 / 23.7
BBW
0.1510
ATR14_n
0.0527
CCI20
-28.1
VolChg1d
32.9%
ValChg1d
35.3%
OBV
5,282,562
OBV_Chg3d
-111,062
2026-01-21
종가 16,060.00
RSI14 / RSI2 / RSI7
48.7 / 32.5 / 44.0
StochRSI K / D
11.8 / 17.8
MACD / Sig / Hist
135.313 / 242.466 / -107.153
EMA20 / 60 / 120
16,284 / 15,731 / 14,958
ADX14 / ADX7
28.5 / 23.7
BBW
0.1545
ATR14_n
0.0538
CCI20
-67.7
VolChg1d
-15.8%
ValChg1d
-16.5%
OBV
5,110,618
OBV_Chg3d
-60,071
2026-01-20
종가 16,200.00
RSI14 / RSI2 / RSI7
50.0 / 40.3 / 46.4
StochRSI K / D
18.4 / 23.8
MACD / Sig / Hist
174.871 / 269.236 / -94.365
EMA20 / 60 / 120
16,308 / 15,724 / 14,975
ADX14 / ADX7
29.2 / 26.3
BBW
0.1684
ATR14_n
0.0543
CCI20
-14.8
VolChg1d
-31.1%
ValChg1d
-33.7%
OBV
5,203,200
OBV_Chg3d
212,461
2026-01-19
종가 16,830.00
RSI14 / RSI2 / RSI7
55.9 / 87.4 / 58.5
StochRSI K / D
50.2 / 29.2
MACD / Sig / Hist
208.581 / 292.834 / -84.253
EMA20 / 60 / 120
16,319 / 15,706 / 14,941
ADX14 / ADX7
29.6 / 27.6
BBW
0.1813
ATR14_n
0.0511
CCI20
24.8
VolChg1d
55.8%
ValChg1d
64.2%
OBV
5,272,365
OBV_Chg3d
251,292
2026-01-16
종가 15,960.00
RSI14 / RSI2 / RSI7
48.0 / 34.5 / 39.9
StochRSI K / D
7.7 / 8.1
MACD / Sig / Hist
184.412 / 313.880 / -129.468
EMA20 / 60 / 120
16,265 / 15,672 / 14,949
ADX14 / ADX7
29.7 / 27.6
BBW
0.1937
ATR14_n
0.0529
CCI20
-29.2
VolChg1d
24.7%
ValChg1d
25.8%
OBV
4,928,506
OBV_Chg3d
-116,998
2026-01-15
종가 15,820.00
RSI14 / RSI2 / RSI7
46.5 / 1.0 / 35.9
StochRSI K / D
0.0 / 8.5
MACD / Sig / Hist
239.476 / 346.247 / -106.771
EMA20 / 60 / 120
16,298 / 15,662 / 14,932
ADX14 / ADX7
30.4 / 30.9
BBW
0.2077
ATR14_n
0.0539
CCI20
-47.7
VolChg1d
-21.0%
ValChg1d
-22.1%
OBV
4,785,366
OBV_Chg3d
-389,452
2026-01-14
종가 16,030.00
RSI14 / RSI2 / RSI7
48.4 / 1.7 / 39.3
StochRSI K / D
0.0 / 16.9
MACD / Sig / Hist
320.530 / 372.940 / -52.410
EMA20 / 60 / 120
16,348 / 15,657 / 14,917
ADX14 / ADX7
31.9 / 33.7
BBW
0.2099
ATR14_n
0.0548
CCI20
0.3
VolChg1d
12.4%
ValChg1d
8.6%
OBV
4,900,149
OBV_Chg3d
-405,449
2026-01-13
종가 16,600.00
RSI14 / RSI2 / RSI7
53.9 / 10.7 / 50.1
StochRSI K / D
24.8 / 33.8
MACD / Sig / Hist
397.936 / 386.038 / 11.898
EMA20 / 60 / 120
16,381 / 15,645 / 14,908
ADX14 / ADX7
32.7 / 38.8
BBW
0.2145
ATR14_n
0.0531
CCI20
25.7
VolChg1d
-1.1%
ValChg1d
-1.2%
OBV
5,009,218
OBV_Chg3d
-396,314
2026-01-12
종가 16,610.00
RSI14 / RSI2 / RSI7
54.0 / 11.3 / 50.3
StochRSI K / D
32.7 / 42.8
MACD / Sig / Hist
432.902 / 383.047 / 49.855
EMA20 / 60 / 120
16,358 / 15,617 / 14,913
ADX14 / ADX7
33.1 / 43.0
BBW
0.2161
ATR14_n
0.0544
CCI20
48.0
VolChg1d
-4.0%
ValChg1d
-4.6%
OBV
5,211,553
OBV_Chg3d
-432,256
2026-01-09
종가 16,710.00
RSI14 / RSI2 / RSI7
54.9 / 15.1 / 52.1
StochRSI K / D
38.3 / 52.9
MACD / Sig / Hist
470.243 / 370.601 / 99.642
EMA20 / 60 / 120
16,332 / 15,578 / 14,842
ADX14 / ADX7
33.1 / 45.7
BBW
0.2173
ATR14_n
0.0548
CCI20
63.9
VolChg1d
-17.6%
ValChg1d
-19.1%
OBV
5,401,034
OBV_Chg3d
-516,482
2026-01-08
종가 17,030.00
RSI14 / RSI2 / RSI7
57.9 / 32.7 / 58.0
StochRSI K / D
59.7 / 67.6
MACD / Sig / Hist
500.867 / 345.691 / 155.176
EMA20 / 60 / 120
16,292 / 15,540 / 14,811
ADX14 / ADX7
33.1 / 48.9
BBW
0.2177
ATR14_n
0.0529
CCI20
108.8
VolChg1d
-23.1%
ValChg1d
-23.5%
OBV
5,537,254
OBV_Chg3d
-551,766
2026-01-07
종가 17,110.00
RSI14 / RSI2 / RSI7
58.6 / 38.3 / 59.4
StochRSI K / D
66.9 / 75.5
MACD / Sig / Hist
500.087 / 306.897 / 193.190
EMA20 / 60 / 120
16,214 / 15,490 / 14,773
ADX14 / ADX7
32.1 / 48.8
BBW
0.2132
ATR14_n
0.0518
CCI20
121.1
VolChg1d
25.4%
ValChg1d
23.0%
OBV
5,702,510
OBV_Chg3d
200,109
2026-01-06
종가 17,440.00
RSI14 / RSI2 / RSI7
61.7 / 59.3 / 65.1
StochRSI K / D
82.0 / 84.1
MACD / Sig / Hist
483.657 / 258.578 / 225.079
EMA20 / 60 / 120
16,120 / 15,439 / 14,778
ADX14 / ADX7
31.1 / 49.0
BBW
0.2043
ATR14_n
0.0496
CCI20
170.4
VolChg1d
-70.8%
ValChg1d
-71.4%
OBV
5,860,256
OBV_Chg3d
633,098
2026-01-02
종가 17,090.00
RSI14 / RSI2 / RSI7
61.2 / 75.9 / 66.1
StochRSI K / D
86.7 / 72.5
MACD / Sig / Hist
298.640 / 147.381 / 151.259
EMA20 / 60 / 120
15,787 / 15,285 / 14,648
ADX14 / ADX7
26.8 / 40.3
BBW
0.1528
ATR14_n
0.0471
CCI20
158.4
VolChg1d
63.5%
ValChg1d
75.7%
OBV
5,616,950
OBV_Chg3d
-163,778
