예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
S-Oil
010950
KOSPI
80,500.00
기준일: 2025-12-05
-900 (-1.11%)
전일 종가 대비
시장
KOSPI
최근 거래량
163,716
코드
010950
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 52.3 · 중립 (RSI2 41.7, RSI7 47.6)
추세 강함 (ADX 28)
변동성 낮음 (~0%)
거래대금 양호 (약 131.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
52.3 / 41.7 / 47.6
RSI 52.3 · 중립 (RSI2 41.7, RSI7 47.6)
StochRSI (K/D)
23.7 / 24.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,348.58 / 2,328.33 / -979.75
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
80,473 / 74,172 / 68,230
단기·중기·장기 이동평균 구조
ADX14 / ADX7
28.0 / 28.3
추세 강함 (ADX 28)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.11%
일 평균 변동폭 (가격 대비 비율)
CCI20
-41.5
±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.
58.3%
상승 비율
33.3%
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 | 80,500.00 | 52.27 | 41.74 | 47.61 | 23.7 | 24.3 | 1,348.5785 | 2,328.3299 | -979.7514 | 80,472.62 | 74,171.88 | 68,229.76 | 28.0 | 28.3 | 0.2005 | 0.0411 | -41.5 | -9.7% | -10.7% | 9,802,036 | 226,150 |
| 2025-12-04 | 81,400.00 | 54.20 | 87.54 | 51.80 | 29.1 | 24.8 | 1,502.0216 | 2,573.2677 | -1,071.2461 | 80,469.74 | 73,957.36 | 68,023.54 | 30.1 | 30.0 | 0.2199 | 0.0422 | -39.1 | -13.2% | -12.6% | 9,965,752 | 742,416 |
| 2025-12-03 | 80,900.00 | 53.31 | 82.08 | 49.69 | 26.0 | 20.6 | 1,584.3396 | 2,841.0098 | -1,256.6702 | 80,371.82 | 73,742.72 | 68,386.16 | 32.3 | 32.1 | 0.2307 | 0.0422 | -30.0 | -40.8% | -40.7% | 32,283,107 | 789,894 |
| 2025-12-02 | 80,800.00 | 53.14 | 81.26 | 49.31 | 25.4 | 15.1 | 1,717.3273 | 3,155.1773 | -1,437.8500 | 80,316.22 | 73,500.10 | 68,175.84 | 34.1 | 37.0 | 0.2450 | 0.0436 | -37.8 | 54.2% | 59.9% | 32,074,460 | 244,654 |
| 2025-12-01 | 77,900.00 | 48.08 | 44.05 | 37.57 | 7.2 | 4.8 | 1,872.2704 | 3,514.6398 | -1,642.3694 | 80,265.30 | 73,252.64 | 67,963.67 | 36.1 | 41.8 | 0.2507 | 0.0454 | -66.8 | -32.1% | -31.0% | 31,721,910 | -691,077 |
| 2025-11-28 | 76,700.00 | 45.84 | 5.07 | 31.99 | 0.0 | 2.5 | 2,338.0740 | 3,925.2322 | -1,587.1582 | 80,514.28 | 73,095.11 | 67,796.68 | 38.6 | 42.2 | 0.2691 | 0.0478 | -68.7 | -42.3% | -43.0% | 31,493,213 | -572,817 |
| 2025-11-27 | 77,700.00 | 47.42 | 7.14 | 34.17 | 0.0 | 5.0 | 3,020.7821 | 4,322.0217 | -1,301.2396 | 80,915.78 | 72,972.91 | 67,647.04 | 41.1 | 42.3 | 0.2857 | 0.0487 | -40.2 | 68.1% | 61.4% | 31,829,806 | -672,761 |
| 2025-11-26 | 80,900.00 | 52.87 | 20.67 | 42.05 | 3.2 | 9.9 | 3,746.4091 | 4,647.3316 | -900.9225 | 81,254.28 | 72,812.67 | 67,478.08 | 44.1 | 43.2 | 0.2987 | 0.0463 | -8.5 | -20.5% | -20.0% | 32,412,987 | -864,546 |
| 2025-11-25 | 80,400.00 | 52.07 | 6.88 | 40.20 | 0.0 | 16.7 | 4,292.2616 | 4,872.5623 | -580.3007 | 81,291.57 | 72,538.52 | 67,252.50 | 46.7 | 46.8 | 0.3111 | 0.0481 | -0.1 | -43.7% | -44.4% | 32,066,030 | -817,538 |
| 2025-11-24 | 81,500.00 | 53.93 | 8.51 | 42.77 | 0.0 | 33.3 | 4,977.4441 | 5,017.6374 | -40.1933 | 81,385.42 | 72,272.03 | 67,031.54 | 49.6 | 51.0 | 0.3215 | 0.0471 | 35.1 | 96.7% | 78.7% | 32,502,567 | -764,332 |
| 2025-11-21 | 89,700.00 | 71.72 | 71.61 | 72.24 | 66.6 | 66.6 | 5,667.5869 | 5,027.6858 | 639.9012 | 81,373.36 | 71,959.21 | 66,788.37 | 52.1 | 57.5 | 0.3304 | 0.0382 | 98.8 | 2.8% | 3.1% | 33,277,533 | 791,235 |
| 2025-11-20 | 89,400.00 | 71.40 | 67.15 | 71.63 | 64.7 | 66.6 | 5,631.1134 | 4,867.7105 | 763.4030 | 80,496.88 | 71,357.83 | 66,403.30 | 51.6 | 57.2 | 0.3196 | 0.0385 | 111.3 | -50.9% | -51.2% | 32,883,568 | 149,994 |
| 2025-11-19 | 90,000.00 | 72.93 | 79.66 | 74.45 | 74.1 | 68.5 | 5,533.1983 | 4,676.8597 | 856.3386 | 79,559.71 | 70,746.23 | 66,016.80 | 51.2 | 57.0 | 0.3087 | 0.0378 | 127.2 | 215.7% | 231.5% | 33,266,899 | 818,997 |
| 2025-11-18 | 85,700.00 | 68.41 | 38.84 | 66.30 | 46.4 | 63.0 | 5,266.6493 | 4,462.7751 | 803.8742 | 78,460.73 | 70,093.56 | 65,613.72 | 50.7 | 57.0 | 0.2889 | 0.0389 | 118.0 | -13.4% | -15.7% | 32,486,298 | -260,927 |
| 2025-11-17 | 88,000.00 | 74.60 | 83.87 | 77.65 | 84.3 | 79.6 | 5,287.6481 | 4,261.8065 | 1,025.8416 | 77,698.70 | 69,564.53 | 65,276.14 | 50.6 | 58.6 | 0.2962 | 0.0384 | 159.5 | -4.6% | -2.0% | 32,733,574 | -555,758 |
2025-12-05
종가 80,500.00
RSI14 / RSI2 / RSI7
52.3 / 41.7 / 47.6
StochRSI K / D
23.7 / 24.3
MACD / Sig / Hist
1,348.579 / 2,328.330 / -979.751
EMA20 / 60 / 120
80,473 / 74,172 / 68,230
ADX14 / ADX7
28.0 / 28.3
BBW
0.2005
ATR14_n
0.0411
CCI20
-41.5
VolChg1d
-9.7%
ValChg1d
-10.7%
OBV
9,802,036
OBV_Chg3d
226,150
2025-12-04
종가 81,400.00
RSI14 / RSI2 / RSI7
54.2 / 87.5 / 51.8
StochRSI K / D
29.1 / 24.8
MACD / Sig / Hist
1,502.022 / 2,573.268 / -1,071.246
EMA20 / 60 / 120
80,470 / 73,957 / 68,024
ADX14 / ADX7
30.1 / 30.0
BBW
0.2199
ATR14_n
0.0422
CCI20
-39.1
VolChg1d
-13.2%
ValChg1d
-12.6%
OBV
9,965,752
OBV_Chg3d
742,416
2025-12-03
종가 80,900.00
RSI14 / RSI2 / RSI7
53.3 / 82.1 / 49.7
StochRSI K / D
26.0 / 20.6
MACD / Sig / Hist
1,584.340 / 2,841.010 / -1,256.670
EMA20 / 60 / 120
80,372 / 73,743 / 68,386
ADX14 / ADX7
32.3 / 32.1
BBW
0.2307
ATR14_n
0.0422
CCI20
-30.0
VolChg1d
-40.8%
ValChg1d
-40.7%
OBV
32,283,107
OBV_Chg3d
789,894
2025-12-02
종가 80,800.00
RSI14 / RSI2 / RSI7
53.1 / 81.3 / 49.3
StochRSI K / D
25.4 / 15.1
MACD / Sig / Hist
1,717.327 / 3,155.177 / -1,437.850
EMA20 / 60 / 120
80,316 / 73,500 / 68,176
ADX14 / ADX7
34.1 / 37.0
BBW
0.2450
ATR14_n
0.0436
CCI20
-37.8
VolChg1d
54.2%
ValChg1d
59.9%
OBV
32,074,460
OBV_Chg3d
244,654
2025-12-01
종가 77,900.00
RSI14 / RSI2 / RSI7
48.1 / 44.1 / 37.6
StochRSI K / D
7.2 / 4.8
MACD / Sig / Hist
1,872.270 / 3,514.640 / -1,642.369
EMA20 / 60 / 120
80,265 / 73,253 / 67,964
ADX14 / ADX7
36.1 / 41.8
BBW
0.2507
ATR14_n
0.0454
CCI20
-66.8
VolChg1d
-32.1%
ValChg1d
-31.0%
OBV
31,721,910
OBV_Chg3d
-691,077
2025-11-28
종가 76,700.00
RSI14 / RSI2 / RSI7
45.8 / 5.1 / 32.0
StochRSI K / D
0.0 / 2.5
MACD / Sig / Hist
2,338.074 / 3,925.232 / -1,587.158
EMA20 / 60 / 120
80,514 / 73,095 / 67,797
ADX14 / ADX7
38.6 / 42.2
BBW
0.2691
ATR14_n
0.0478
CCI20
-68.7
VolChg1d
-42.3%
ValChg1d
-43.0%
OBV
31,493,213
OBV_Chg3d
-572,817
2025-11-27
종가 77,700.00
RSI14 / RSI2 / RSI7
47.4 / 7.1 / 34.2
StochRSI K / D
0.0 / 5.0
MACD / Sig / Hist
3,020.782 / 4,322.022 / -1,301.240
EMA20 / 60 / 120
80,916 / 72,973 / 67,647
ADX14 / ADX7
41.1 / 42.3
BBW
0.2857
ATR14_n
0.0487
CCI20
-40.2
VolChg1d
68.1%
ValChg1d
61.4%
OBV
31,829,806
OBV_Chg3d
-672,761
2025-11-26
종가 80,900.00
RSI14 / RSI2 / RSI7
52.9 / 20.7 / 42.1
StochRSI K / D
3.2 / 9.9
MACD / Sig / Hist
3,746.409 / 4,647.332 / -900.923
EMA20 / 60 / 120
81,254 / 72,813 / 67,478
ADX14 / ADX7
44.1 / 43.2
BBW
0.2987
ATR14_n
0.0463
CCI20
-8.5
VolChg1d
-20.5%
ValChg1d
-20.0%
OBV
32,412,987
OBV_Chg3d
-864,546
2025-11-25
종가 80,400.00
RSI14 / RSI2 / RSI7
52.1 / 6.9 / 40.2
StochRSI K / D
0.0 / 16.7
MACD / Sig / Hist
4,292.262 / 4,872.562 / -580.301
EMA20 / 60 / 120
81,292 / 72,539 / 67,253
ADX14 / ADX7
46.7 / 46.8
BBW
0.3111
ATR14_n
0.0481
CCI20
-0.1
VolChg1d
-43.7%
ValChg1d
-44.4%
OBV
32,066,030
OBV_Chg3d
-817,538
2025-11-24
종가 81,500.00
RSI14 / RSI2 / RSI7
53.9 / 8.5 / 42.8
StochRSI K / D
0.0 / 33.3
MACD / Sig / Hist
4,977.444 / 5,017.637 / -40.193
EMA20 / 60 / 120
81,385 / 72,272 / 67,032
ADX14 / ADX7
49.6 / 51.0
BBW
0.3215
ATR14_n
0.0471
CCI20
35.1
VolChg1d
96.7%
ValChg1d
78.7%
OBV
32,502,567
OBV_Chg3d
-764,332
2025-11-21
종가 89,700.00
RSI14 / RSI2 / RSI7
71.7 / 71.6 / 72.2
StochRSI K / D
66.6 / 66.6
MACD / Sig / Hist
5,667.587 / 5,027.686 / 639.901
EMA20 / 60 / 120
81,373 / 71,959 / 66,788
ADX14 / ADX7
52.1 / 57.5
BBW
0.3304
ATR14_n
0.0382
CCI20
98.8
VolChg1d
2.8%
ValChg1d
3.1%
OBV
33,277,533
OBV_Chg3d
791,235
2025-11-20
종가 89,400.00
RSI14 / RSI2 / RSI7
71.4 / 67.2 / 71.6
StochRSI K / D
64.7 / 66.6
MACD / Sig / Hist
5,631.113 / 4,867.711 / 763.403
EMA20 / 60 / 120
80,497 / 71,358 / 66,403
ADX14 / ADX7
51.6 / 57.2
BBW
0.3196
ATR14_n
0.0385
CCI20
111.3
VolChg1d
-50.9%
ValChg1d
-51.2%
OBV
32,883,568
OBV_Chg3d
149,994
2025-11-19
종가 90,000.00
RSI14 / RSI2 / RSI7
72.9 / 79.7 / 74.5
StochRSI K / D
74.1 / 68.5
MACD / Sig / Hist
5,533.198 / 4,676.860 / 856.339
EMA20 / 60 / 120
79,560 / 70,746 / 66,017
ADX14 / ADX7
51.2 / 57.0
BBW
0.3087
ATR14_n
0.0378
CCI20
127.2
VolChg1d
215.7%
ValChg1d
231.5%
OBV
33,266,899
OBV_Chg3d
818,997
2025-11-18
종가 85,700.00
RSI14 / RSI2 / RSI7
68.4 / 38.8 / 66.3
StochRSI K / D
46.4 / 63.0
MACD / Sig / Hist
5,266.649 / 4,462.775 / 803.874
EMA20 / 60 / 120
78,461 / 70,094 / 65,614
ADX14 / ADX7
50.7 / 57.0
BBW
0.2889
ATR14_n
0.0389
CCI20
118.0
VolChg1d
-13.4%
ValChg1d
-15.7%
OBV
32,486,298
OBV_Chg3d
-260,927
2025-11-17
종가 88,000.00
RSI14 / RSI2 / RSI7
74.6 / 83.9 / 77.7
StochRSI K / D
84.3 / 79.6
MACD / Sig / Hist
5,287.648 / 4,261.807 / 1,025.842
EMA20 / 60 / 120
77,699 / 69,565 / 65,276
ADX14 / ADX7
50.6 / 58.6
BBW
0.2962
ATR14_n
0.0384
CCI20
159.5
VolChg1d
-4.6%
ValChg1d
-2.0%
OBV
32,733,574
OBV_Chg3d
-555,758
