예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
SHD
001770
KOSPI
18,260.00
기준일: 2025-12-05
+130 (+0.72%)
전일 종가 대비
시장
KOSPI
최근 거래량
1,080
코드
001770
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.3 · 강한 모멘텀 (RSI2 96.8, RSI7 80.9)
상승 추세 (ADX 18.9)
변동성 낮음 (~0%)
거래대금 보통 (약 0.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.3 / 96.8 / 80.9
RSI 64.3 · 강한 모멘텀 (RSI2 96.8, RSI7 80.9)
StochRSI (K/D)
100.0 / 99.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
85.22 / 0.95 / 84.27
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
17,851 / 17,834 / 17,700
단기·중기·장기 이동평균 구조
ADX14 / ADX7
18.9 / 32.5
상승 추세 (ADX 18.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
1.99%
일 평균 변동폭 (가격 대비 비율)
CCI20
139.4
±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.
87.5%
상승 비율
12.5%
하락 비율
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 | 18,260.00 | 64.31 | 96.80 | 80.92 | 100.0 | 99.1 | 85.2174 | 0.9450 | 84.2724 | 17,851.29 | 17,833.77 | 17,700.34 | 18.9 | 32.5 | 0.0592 | 0.0199 | 139.4 | 29.7% | 30.6% | 236 | 1,158 |
| 2025-12-04 | 18,130.00 | 61.14 | 90.45 | 76.28 | 97.7 | 98.2 | 57.6396 | -20.1231 | 77.7628 | 17,808.27 | 17,819.32 | 17,690.93 | 20.3 | 37.5 | 0.0538 | 0.0183 | 193.3 | -8.6% | -8.6% | -844 | 1,632 |
| 2025-12-03 | 18,140.00 | 61.53 | 97.91 | 77.52 | 100.0 | 98.7 | 34.8487 | -39.5485 | 74.3972 | 17,774.40 | 17,800.40 | 17,604.36 | 19.8 | 32.9 | 0.0486 | 0.0183 | 202.2 | -41.4% | -41.1% | 2,829,388 | 3,956 |
| 2025-12-02 | 18,040.00 | 59.11 | 96.45 | 73.87 | 100.0 | 97.4 | 4.2219 | -58.1478 | 62.3697 | 17,735.92 | 17,788.89 | 17,595.36 | 20.1 | 29.1 | 0.0421 | 0.0193 | 181.2 | 4.2% | 5.5% | 2,828,477 | 3,852 |
| 2025-12-01 | 17,820.00 | 53.08 | 84.46 | 62.34 | 100.0 | 94.7 | -24.7487 | -73.7402 | 48.9915 | 17,703.91 | 17,780.37 | 17,587.88 | 20.8 | 26.1 | 0.0375 | 0.0200 | 109.7 | 84.8% | 85.6% | 2,826,923 | 1,641 |
| 2025-11-28 | 17,740.00 | 50.62 | 59.78 | 56.33 | 91.3 | 89.4 | -38.9657 | -85.9881 | 47.0224 | 17,691.69 | 17,779.03 | 17,583.98 | 22.3 | 25.3 | 0.0441 | 0.0204 | 77.7 | 22.8% | 23.2% | 2,825,432 | -663 |
| 2025-11-27 | 17,690.00 | 49.07 | 20.17 | 52.25 | 80.5 | 87.5 | -48.3996 | -97.7437 | 49.3441 | 17,686.60 | 17,780.35 | 17,581.36 | 23.5 | 26.7 | 0.0485 | 0.0209 | 109.8 | -19.2% | -19.5% | 2,824,625 | -1,050 |
| 2025-11-26 | 17,760.00 | 51.16 | 64.95 | 58.85 | 95.1 | 94.6 | -54.6457 | -110.0798 | 55.4340 | 17,686.25 | 17,783.42 | 17,579.54 | 25.2 | 25.6 | 0.0478 | 0.0212 | 112.7 | 93.6% | 93.5% | 2,825,282 | -868 |
| 2025-11-25 | 17,770.00 | 51.45 | 77.20 | 59.78 | 97.1 | 94.1 | -68.9505 | -123.9383 | 54.9878 | 17,678.48 | 17,784.21 | 17,576.50 | 26.3 | 27.1 | 0.0459 | 0.0219 | 131.6 | -11.6% | -11.3% | 2,826,095 | -325 |
| 2025-11-24 | 17,720.00 | 50.13 | 56.87 | 56.87 | 87.9 | 91.0 | -87.2239 | -137.6852 | 50.4613 | 17,668.85 | 17,784.69 | 17,573.25 | 27.7 | 28.4 | 0.0574 | 0.0224 | 61.4 | 75.9% | 75.7% | 2,825,675 | -132 |
| 2025-11-21 | 17,740.00 | 50.64 | 69.21 | 58.32 | 91.5 | 94.2 | -104.1877 | -150.3005 | 46.1129 | 17,663.47 | 17,786.88 | 17,570.78 | 28.2 | 32.4 | 0.0749 | 0.0231 | 50.9 | -56.0% | -56.1% | 2,826,150 | 839 |
| 2025-11-20 | 17,790.00 | 51.87 | 94.97 | 61.67 | 100.0 | 96.9 | -126.3606 | -161.8288 | 35.4682 | 17,655.41 | 17,788.47 | 17,567.94 | 29.1 | 37.0 | 0.0910 | 0.0239 | 22.6 | 23.6% | 24.9% | 2,826,420 | -173 |
| 2025-11-19 | 17,610.00 | 47.64 | 84.76 | 53.40 | 100.0 | 93.8 | -157.9142 | -170.6958 | 12.7816 | 17,641.24 | 17,788.42 | 17,564.21 | 30.0 | 42.4 | 0.1039 | 0.0243 | -17.1 | -61.3% | -61.1% | 2,825,807 | 516 |
| 2025-11-18 | 17,500.00 | 44.90 | 59.88 | 47.46 | 95.6 | 87.5 | -177.5639 | -173.8912 | -3.6728 | 17,644.53 | 17,794.47 | 17,563.44 | 30.3 | 46.8 | 0.1133 | 0.0249 | -36.1 | -1.5% | -1.7% | 2,825,311 | 20 |
| 2025-11-17 | 17,530.00 | 45.50 | 77.03 | 48.92 | 99.2 | 79.5 | -188.8614 | -172.9730 | -15.8884 | 17,659.74 | 17,804.45 | 17,564.50 | 29.9 | 47.9 | 0.1199 | 0.0258 | -42.9 | 216.8% | 218.4% | 2,826,593 | 2,020 |
2025-12-05
종가 18,260.00
RSI14 / RSI2 / RSI7
64.3 / 96.8 / 80.9
StochRSI K / D
100.0 / 99.1
MACD / Sig / Hist
85.217 / 0.945 / 84.272
EMA20 / 60 / 120
17,851 / 17,834 / 17,700
ADX14 / ADX7
18.9 / 32.5
BBW
0.0592
ATR14_n
0.0199
CCI20
139.4
VolChg1d
29.7%
ValChg1d
30.6%
OBV
236
OBV_Chg3d
1,158
2025-12-04
종가 18,130.00
RSI14 / RSI2 / RSI7
61.1 / 90.5 / 76.3
StochRSI K / D
97.7 / 98.2
MACD / Sig / Hist
57.640 / -20.123 / 77.763
EMA20 / 60 / 120
17,808 / 17,819 / 17,691
ADX14 / ADX7
20.3 / 37.5
BBW
0.0538
ATR14_n
0.0183
CCI20
193.3
VolChg1d
-8.6%
ValChg1d
-8.6%
OBV
-844
OBV_Chg3d
1,632
2025-12-03
종가 18,140.00
RSI14 / RSI2 / RSI7
61.5 / 97.9 / 77.5
StochRSI K / D
100.0 / 98.7
MACD / Sig / Hist
34.849 / -39.549 / 74.397
EMA20 / 60 / 120
17,774 / 17,800 / 17,604
ADX14 / ADX7
19.8 / 32.9
BBW
0.0486
ATR14_n
0.0183
CCI20
202.2
VolChg1d
-41.4%
ValChg1d
-41.1%
OBV
2,829,388
OBV_Chg3d
3,956
2025-12-02
종가 18,040.00
RSI14 / RSI2 / RSI7
59.1 / 96.5 / 73.9
StochRSI K / D
100.0 / 97.4
MACD / Sig / Hist
4.222 / -58.148 / 62.370
EMA20 / 60 / 120
17,736 / 17,789 / 17,595
ADX14 / ADX7
20.1 / 29.1
BBW
0.0421
ATR14_n
0.0193
CCI20
181.2
VolChg1d
4.2%
ValChg1d
5.5%
OBV
2,828,477
OBV_Chg3d
3,852
2025-12-01
종가 17,820.00
RSI14 / RSI2 / RSI7
53.1 / 84.5 / 62.3
StochRSI K / D
100.0 / 94.7
MACD / Sig / Hist
-24.749 / -73.740 / 48.992
EMA20 / 60 / 120
17,704 / 17,780 / 17,588
ADX14 / ADX7
20.8 / 26.1
BBW
0.0375
ATR14_n
0.0200
CCI20
109.7
VolChg1d
84.8%
ValChg1d
85.6%
OBV
2,826,923
OBV_Chg3d
1,641
2025-11-28
종가 17,740.00
RSI14 / RSI2 / RSI7
50.6 / 59.8 / 56.3
StochRSI K / D
91.3 / 89.4
MACD / Sig / Hist
-38.966 / -85.988 / 47.022
EMA20 / 60 / 120
17,692 / 17,779 / 17,584
ADX14 / ADX7
22.3 / 25.3
BBW
0.0441
ATR14_n
0.0204
CCI20
77.7
VolChg1d
22.8%
ValChg1d
23.2%
OBV
2,825,432
OBV_Chg3d
-663
2025-11-27
종가 17,690.00
RSI14 / RSI2 / RSI7
49.1 / 20.2 / 52.3
StochRSI K / D
80.5 / 87.5
MACD / Sig / Hist
-48.400 / -97.744 / 49.344
EMA20 / 60 / 120
17,687 / 17,780 / 17,581
ADX14 / ADX7
23.5 / 26.7
BBW
0.0485
ATR14_n
0.0209
CCI20
109.8
VolChg1d
-19.2%
ValChg1d
-19.5%
OBV
2,824,625
OBV_Chg3d
-1,050
2025-11-26
종가 17,760.00
RSI14 / RSI2 / RSI7
51.2 / 65.0 / 58.9
StochRSI K / D
95.1 / 94.6
MACD / Sig / Hist
-54.646 / -110.080 / 55.434
EMA20 / 60 / 120
17,686 / 17,783 / 17,580
ADX14 / ADX7
25.2 / 25.6
BBW
0.0478
ATR14_n
0.0212
CCI20
112.7
VolChg1d
93.6%
ValChg1d
93.5%
OBV
2,825,282
OBV_Chg3d
-868
2025-11-25
종가 17,770.00
RSI14 / RSI2 / RSI7
51.5 / 77.2 / 59.8
StochRSI K / D
97.1 / 94.1
MACD / Sig / Hist
-68.951 / -123.938 / 54.988
EMA20 / 60 / 120
17,678 / 17,784 / 17,577
ADX14 / ADX7
26.3 / 27.1
BBW
0.0459
ATR14_n
0.0219
CCI20
131.6
VolChg1d
-11.6%
ValChg1d
-11.3%
OBV
2,826,095
OBV_Chg3d
-325
2025-11-24
종가 17,720.00
RSI14 / RSI2 / RSI7
50.1 / 56.9 / 56.9
StochRSI K / D
87.9 / 91.0
MACD / Sig / Hist
-87.224 / -137.685 / 50.461
EMA20 / 60 / 120
17,669 / 17,785 / 17,573
ADX14 / ADX7
27.7 / 28.4
BBW
0.0574
ATR14_n
0.0224
CCI20
61.4
VolChg1d
75.9%
ValChg1d
75.7%
OBV
2,825,675
OBV_Chg3d
-132
2025-11-21
종가 17,740.00
RSI14 / RSI2 / RSI7
50.6 / 69.2 / 58.3
StochRSI K / D
91.5 / 94.2
MACD / Sig / Hist
-104.188 / -150.301 / 46.113
EMA20 / 60 / 120
17,663 / 17,787 / 17,571
ADX14 / ADX7
28.2 / 32.4
BBW
0.0749
ATR14_n
0.0231
CCI20
50.9
VolChg1d
-56.0%
ValChg1d
-56.1%
OBV
2,826,150
OBV_Chg3d
839
2025-11-20
종가 17,790.00
RSI14 / RSI2 / RSI7
51.9 / 95.0 / 61.7
StochRSI K / D
100.0 / 96.9
MACD / Sig / Hist
-126.361 / -161.829 / 35.468
EMA20 / 60 / 120
17,655 / 17,788 / 17,568
ADX14 / ADX7
29.1 / 37.0
BBW
0.0910
ATR14_n
0.0239
CCI20
22.6
VolChg1d
23.6%
ValChg1d
24.9%
OBV
2,826,420
OBV_Chg3d
-173
2025-11-19
종가 17,610.00
RSI14 / RSI2 / RSI7
47.6 / 84.8 / 53.4
StochRSI K / D
100.0 / 93.8
MACD / Sig / Hist
-157.914 / -170.696 / 12.782
EMA20 / 60 / 120
17,641 / 17,788 / 17,564
ADX14 / ADX7
30.0 / 42.4
BBW
0.1039
ATR14_n
0.0243
CCI20
-17.1
VolChg1d
-61.3%
ValChg1d
-61.1%
OBV
2,825,807
OBV_Chg3d
516
2025-11-18
종가 17,500.00
RSI14 / RSI2 / RSI7
44.9 / 59.9 / 47.5
StochRSI K / D
95.6 / 87.5
MACD / Sig / Hist
-177.564 / -173.891 / -3.673
EMA20 / 60 / 120
17,645 / 17,794 / 17,563
ADX14 / ADX7
30.3 / 46.8
BBW
0.1133
ATR14_n
0.0249
CCI20
-36.1
VolChg1d
-1.5%
ValChg1d
-1.7%
OBV
2,825,311
OBV_Chg3d
20
2025-11-17
종가 17,530.00
RSI14 / RSI2 / RSI7
45.5 / 77.0 / 48.9
StochRSI K / D
99.2 / 79.5
MACD / Sig / Hist
-188.861 / -172.973 / -15.888
EMA20 / 60 / 120
17,660 / 17,804 / 17,565
ADX14 / ADX7
29.9 / 47.9
BBW
0.1199
ATR14_n
0.0258
CCI20
-42.9
VolChg1d
216.8%
ValChg1d
218.4%
OBV
2,826,593
OBV_Chg3d
2,020
