에스피시스템스 (317830) - 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.

에스피시스템스

317830

KOSDAQ

14,090.00

기준일: 2026-01-23

-540 (-3.69%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

895,960

코드

317830

사이트

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

RSI 53.6 · 중립 (RSI2 24.2, RSI7 49.1) 추세 강함 (ADX 46.7) 변동성 낮음 (~0%) 거래대금 양호 (약 126.2억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

53.6 / 24.2 / 49.1

RSI 53.6 · 중립 (RSI2 24.2, RSI7 49.1)

StochRSI (K/D)

30.7 / 46.2

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

726.41 / 723.66 / 2.75

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

13,803 / 12,138 / 10,715

단기·중기·장기 이동평균 구조

ADX14 / ADX7

46.7 / 51.2

추세 강함 (ADX 46.7)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

11.75%

일 평균 변동폭 (가격 대비 비율)

CCI20

42.4

±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.

42.1%

상승 비율

57.9%

하락 비율

유사 패턴 발생 수: 38회 · 평균 다음날 수익률: +0.13%

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	14,090.00	53.60	24.20	49.08	30.7	46.2	726.4093	723.6621	2.7472	13,803.47	12,137.62	10,714.95	46.7	51.2	0.2769	0.1175	42.4	-51.5%	-53.3%	98,106,264	2,718,353
2026-01-22	14,630.00	56.80	38.27	54.70	50.1	61.7	798.4126	722.9752	75.4374	13,773.31	12,071.43	10,658.23	46.5	51.7	0.2906	0.1151	108.6	-66.2%	-68.2%	99,002,224	2,105,589
2026-01-21	15,570.00	62.88	77.49	65.99	87.0	73.2	823.7199	704.1159	119.6040	13,683.14	11,984.70	10,591.47	45.7	49.1	0.2966	0.1060	142.5	262.0%	288.7%	100,849,136	7,471,860
2026-01-20	14,500.00	58.15	45.97	57.41	58.3	59.4	748.3308	674.2149	74.1159	13,484.52	11,863.17	10,507.80	44.8	46.1	0.2788	0.1039	103.6	-57.1%	-58.6%	95,387,911	274,313
2026-01-19	15,030.00	61.77	70.36	64.29	66.3	60.5	750.1544	655.6666	94.4878	13,377.63	11,778.28	10,482.59	44.4	45.0	0.2923	0.0984	122.1	102.7%	119.8%	96,805,400	3,595,588
2026-01-16	13,860.00	56.17	28.44	53.83	38.2	54.7	687.6222	632.0443	55.5779	13,203.69	11,668.17	10,407.22	44.1	43.6	0.2958	0.1018	86.2	-4.2%	-11.7%	93,248,473	6,726,851
2026-01-15	15,030.00	65.02	97.13	71.89	82.5	71.2	716.9342	618.1498	98.7844	13,134.61	11,593.87	10,349.19	44.0	43.4	0.3031	0.0919	129.3	-72.8%	-72.3%	94,984,795	10,776,519
2026-01-14	14,760.00	63.80	96.02	69.89	76.4	59.9	624.7916	593.4537	31.3380	12,935.09	11,477.39	10,270.52	43.2	39.7	0.2724	0.0963	158.7	187.5%	206.8%	93,172,244	10,446,955
2026-01-13	13,830.00	59.24	88.09	61.89	53.6	43.4	525.5847	585.6155	-60.0308	12,743.00	11,366.94	10,202.70	42.2	35.3	0.2442	0.0962	89.4	56.0%	59.5%	86,479,760	8,744,106
2026-01-12	13,530.00	57.65	82.47	58.87	45.6	33.2	485.9985	600.6069	-114.6085	12,628.58	11,287.25	10,177.15	42.2	33.8	0.2372	0.0997	67.8	-70.0%	-69.0%	83,923,516	5,935,831
2026-01-09	13,100.00	55.32	73.51	54.43	34.0	20.7	458.9720	629.2744	-170.3024	12,533.69	11,207.45	10,084.97	42.4	33.1	0.2335	0.1048	24.3	899.7%	992.2%	82,784,921	5,955,394
2026-01-08	11,990.00	48.54	22.09	40.14	0.0	7.5	461.5699	671.8500	-210.2801	12,474.08	11,143.30	10,034.29	42.7	32.4	0.2335	0.1040	-61.6	-67.1%	-68.6%	77,837,148	146,555
2026-01-07	12,590.00	52.54	46.46	46.96	15.6	15.0	571.1902	724.4201	-153.2299	12,525.04	11,114.59	10,001.43	44.1	37.6	0.2313	0.0998	-42.7	74.5%	81.1%	78,332,077	-45,119
2026-01-06	12,130.00	49.58	7.22	40.29	0.0	14.4	641.7154	762.7407	-121.0253	12,518.20	11,061.61	9,930.68	45.7	43.8	0.2661	0.1021	-30.9	25.4%	18.4%	76,997,309	-2,356,216
2026-01-02	13,300.00	57.87	29.22	54.39	32.6	46.4	847.4779	798.9506	48.5273	12,528.43	10,961.36	9,824.21	47.8	54.1	0.3095	0.0948	75.2	-16.3%	-18.6%	78,775,394	5,745,785

2026-01-23 종가 14,090.00

RSI14 / RSI2 / RSI7

53.6 / 24.2 / 49.1

StochRSI K / D

30.7 / 46.2

MACD / Sig / Hist

726.409 / 723.662 / 2.747

EMA20 / 60 / 120

13,803 / 12,138 / 10,715

ADX14 / ADX7

46.7 / 51.2

BBW

0.2769

ATR14_n

0.1175

CCI20

42.4

VolChg1d

-51.5%

ValChg1d

-53.3%

OBV

98,106,264

OBV_Chg3d

2,718,353

2026-01-22 종가 14,630.00

RSI14 / RSI2 / RSI7

56.8 / 38.3 / 54.7

StochRSI K / D

50.1 / 61.7

MACD / Sig / Hist

798.413 / 722.975 / 75.437

EMA20 / 60 / 120

13,773 / 12,071 / 10,658

ADX14 / ADX7

46.5 / 51.7

BBW

0.2906

ATR14_n

0.1151

CCI20

108.6

VolChg1d

-66.2%

ValChg1d

-68.2%

OBV

99,002,224

OBV_Chg3d

2,105,589

2026-01-21 종가 15,570.00

RSI14 / RSI2 / RSI7

62.9 / 77.5 / 66.0

StochRSI K / D

87.0 / 73.2

MACD / Sig / Hist

823.720 / 704.116 / 119.604

EMA20 / 60 / 120

13,683 / 11,985 / 10,591

ADX14 / ADX7

45.7 / 49.1

BBW

0.2966

ATR14_n

0.1060

CCI20

142.5

VolChg1d

262.0%

ValChg1d

288.7%

OBV

100,849,136

OBV_Chg3d

7,471,860

2026-01-20 종가 14,500.00

RSI14 / RSI2 / RSI7

58.2 / 46.0 / 57.4

StochRSI K / D

58.3 / 59.4

MACD / Sig / Hist

748.331 / 674.215 / 74.116

EMA20 / 60 / 120

13,485 / 11,863 / 10,508

ADX14 / ADX7

44.8 / 46.1

BBW

0.2788

ATR14_n

0.1039

CCI20

103.6

VolChg1d

-57.1%

ValChg1d

-58.6%

OBV

95,387,911

OBV_Chg3d

274,313

2026-01-19 종가 15,030.00

RSI14 / RSI2 / RSI7

61.8 / 70.4 / 64.3

StochRSI K / D

66.3 / 60.5

MACD / Sig / Hist

750.154 / 655.667 / 94.488

EMA20 / 60 / 120

13,378 / 11,778 / 10,483

ADX14 / ADX7

44.4 / 45.0

BBW

0.2923

ATR14_n

0.0984

CCI20

122.1

VolChg1d

102.7%

ValChg1d

119.8%

OBV

96,805,400

OBV_Chg3d

3,595,588

2026-01-16 종가 13,860.00

RSI14 / RSI2 / RSI7

56.2 / 28.4 / 53.8

StochRSI K / D

38.2 / 54.7

MACD / Sig / Hist

687.622 / 632.044 / 55.578

EMA20 / 60 / 120

13,204 / 11,668 / 10,407

ADX14 / ADX7

44.1 / 43.6

BBW

0.2958

ATR14_n

0.1018

CCI20

86.2

VolChg1d

-4.2%

ValChg1d

-11.7%

OBV

93,248,473

OBV_Chg3d

6,726,851

2026-01-15 종가 15,030.00

RSI14 / RSI2 / RSI7

65.0 / 97.1 / 71.9

StochRSI K / D

82.5 / 71.2

MACD / Sig / Hist

716.934 / 618.150 / 98.784

EMA20 / 60 / 120

13,135 / 11,594 / 10,349

ADX14 / ADX7

44.0 / 43.4

BBW

0.3031

ATR14_n

0.0919

CCI20

129.3

VolChg1d

-72.8%

ValChg1d

-72.3%

OBV

94,984,795

OBV_Chg3d

10,776,519

2026-01-14 종가 14,760.00

RSI14 / RSI2 / RSI7

63.8 / 96.0 / 69.9

StochRSI K / D

76.4 / 59.9

MACD / Sig / Hist

624.792 / 593.454 / 31.338

EMA20 / 60 / 120

12,935 / 11,477 / 10,271

ADX14 / ADX7

43.2 / 39.7

BBW

0.2724

ATR14_n

0.0963

CCI20

158.7

VolChg1d

187.5%

ValChg1d

206.8%

OBV

93,172,244

OBV_Chg3d

10,446,955

2026-01-13 종가 13,830.00

RSI14 / RSI2 / RSI7

59.2 / 88.1 / 61.9

StochRSI K / D

53.6 / 43.4

MACD / Sig / Hist

525.585 / 585.616 / -60.031

EMA20 / 60 / 120

12,743 / 11,367 / 10,203

ADX14 / ADX7

42.2 / 35.3

BBW

0.2442

ATR14_n

0.0962

CCI20

89.4

VolChg1d

56.0%

ValChg1d

59.5%

OBV

86,479,760

OBV_Chg3d

8,744,106

2026-01-12 종가 13,530.00

RSI14 / RSI2 / RSI7

57.7 / 82.5 / 58.9

StochRSI K / D

45.6 / 33.2

MACD / Sig / Hist

485.999 / 600.607 / -114.609

EMA20 / 60 / 120

12,629 / 11,287 / 10,177

ADX14 / ADX7

42.2 / 33.8

BBW

0.2372

ATR14_n

0.0997

CCI20

67.8

VolChg1d

-70.0%

ValChg1d

-69.0%

OBV

83,923,516

OBV_Chg3d

5,935,831

2026-01-09 종가 13,100.00

RSI14 / RSI2 / RSI7

55.3 / 73.5 / 54.4

StochRSI K / D

34.0 / 20.7

MACD / Sig / Hist

458.972 / 629.274 / -170.302

EMA20 / 60 / 120

12,534 / 11,207 / 10,085

ADX14 / ADX7

42.4 / 33.1

BBW

0.2335

ATR14_n

0.1048

CCI20

24.3

VolChg1d

899.7%

ValChg1d

992.2%

OBV

82,784,921

OBV_Chg3d

5,955,394

2026-01-08 종가 11,990.00

RSI14 / RSI2 / RSI7

48.5 / 22.1 / 40.1

StochRSI K / D

0.0 / 7.5

MACD / Sig / Hist

461.570 / 671.850 / -210.280

EMA20 / 60 / 120

12,474 / 11,143 / 10,034

ADX14 / ADX7

42.7 / 32.4

BBW

0.2335

ATR14_n

0.1040

CCI20

-61.6

VolChg1d

-67.1%

ValChg1d

-68.6%

OBV

77,837,148

OBV_Chg3d

146,555

2026-01-07 종가 12,590.00

RSI14 / RSI2 / RSI7

52.5 / 46.5 / 47.0

StochRSI K / D

15.6 / 15.0

MACD / Sig / Hist

571.190 / 724.420 / -153.230

EMA20 / 60 / 120

12,525 / 11,115 / 10,001

ADX14 / ADX7

44.1 / 37.6

BBW

0.2313

ATR14_n

0.0998

CCI20

-42.7

VolChg1d

74.5%

ValChg1d

81.1%

OBV

78,332,077

OBV_Chg3d

-45,119

2026-01-06 종가 12,130.00

RSI14 / RSI2 / RSI7

49.6 / 7.2 / 40.3

StochRSI K / D

0.0 / 14.4

MACD / Sig / Hist

641.715 / 762.741 / -121.025

EMA20 / 60 / 120

12,518 / 11,062 / 9,931

ADX14 / ADX7

45.7 / 43.8

BBW

0.2661

ATR14_n

0.1021

CCI20

-30.9

VolChg1d

25.4%

ValChg1d

18.4%

OBV

76,997,309

OBV_Chg3d

-2,356,216

2026-01-02 종가 13,300.00

RSI14 / RSI2 / RSI7

57.9 / 29.2 / 54.4

StochRSI K / D

32.6 / 46.4

MACD / Sig / Hist

847.478 / 798.951 / 48.527

EMA20 / 60 / 120

12,528 / 10,961 / 9,824

ADX14 / ADX7

47.8 / 54.1

BBW

0.3095

ATR14_n

0.0948

CCI20

75.2

VolChg1d

-16.3%

ValChg1d

-18.6%

OBV

78,775,394

OBV_Chg3d

5,745,785

에스피시스템스 (317830) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색