예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
SKC
011790
KOSPI
110,000.00
기준일: 2025-12-05
-500 (-0.45%)
전일 종가 대비
시장
KOSPI
최근 거래량
131,906
코드
011790
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 47.1 · 중립 (RSI2 29.3, RSI7 45)
추세 약함/조정 (ADX 14.6)
변동성 낮음 (~0%)
거래대금 양호 (약 145.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
47.1 / 29.3 / 45.0
RSI 47.1 · 중립 (RSI2 29.3, RSI7 45)
StochRSI (K/D)
69.3 / 61.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-1,011.75 / -662.20 / -349.56
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
111,809 / 109,968 / 106,427
단기·중기·장기 이동평균 구조
ADX14 / ADX7
14.6 / 17.8
추세 약함/조정 (ADX 14.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.10%
일 평균 변동폭 (가격 대비 비율)
CCI20
-46.8
±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.
71.4%
상승 비율
28.6%
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 | 110,000.00 | 47.13 | 29.29 | 45.03 | 69.3 | 61.6 | -1,011.7516 | -662.1951 | -349.5565 | 111,808.64 | 109,967.73 | 106,426.69 | 14.6 | 17.8 | 0.1706 | 0.0410 | -46.8 | 15.2% | 14.7% | 6,020,354 | -137,358 |
| 2025-12-04 | 110,500.00 | 47.77 | 41.73 | 46.85 | 55.5 | 53.9 | -994.3896 | -574.8060 | -419.5836 | 111,999.02 | 109,966.64 | 106,366.63 | 15.3 | 19.0 | 0.1698 | 0.0428 | -40.7 | 5.0% | 4.0% | 6,152,260 | 105,352 |
| 2025-12-03 | 111,600.00 | 49.15 | 78.30 | 50.70 | 70.2 | 52.2 | -1,008.8587 | -470.1810 | -538.6778 | 112,156.82 | 110,108.12 | 108,609.30 | 16.1 | 20.4 | 0.1719 | 0.0435 | -35.9 | -1.6% | -0.6% | 41,862,543 | 47,731 |
| 2025-12-02 | 110,500.00 | 47.75 | 61.37 | 46.96 | 38.9 | 34.2 | -1,124.4347 | -335.5115 | -788.9231 | 112,215.43 | 110,057.55 | 108,559.04 | 17.0 | 22.9 | 0.1978 | 0.0455 | -55.3 | -35.6% | -34.9% | 41,753,511 | 42,878 |
| 2025-12-01 | 109,200.00 | 46.13 | 28.34 | 42.55 | 24.9 | 29.4 | -1,143.5962 | -138.2807 | -1,005.3154 | 112,396.01 | 110,042.55 | 108,526.42 | 17.7 | 23.4 | 0.2352 | 0.0485 | -61.6 | 65.2% | 62.2% | 41,642,707 | -189,181 |
| 2025-11-28 | 111,200.00 | 48.27 | 82.78 | 47.79 | 39.9 | 33.9 | -1,019.0555 | 113.0481 | -1,132.1036 | 112,732.43 | 110,071.11 | 108,515.10 | 18.4 | 23.9 | 0.2721 | 0.0494 | -57.6 | -14.1% | -13.6% | 41,814,812 | 119,251 |
| 2025-11-27 | 110,600.00 | 47.59 | 75.80 | 46.08 | 35.2 | 28.0 | -1,048.9100 | 396.0740 | -1,444.9840 | 112,893.73 | 110,032.85 | 108,469.97 | 19.3 | 25.4 | 0.2805 | 0.0524 | -64.1 | -11.1% | -11.2% | 41,710,633 | 147,411 |
| 2025-11-26 | 110,800.00 | 47.79 | 81.29 | 46.52 | 36.5 | 20.8 | -1,010.6674 | 757.3200 | -1,767.9874 | 113,135.18 | 110,013.62 | 108,434.17 | 20.3 | 27.2 | 0.2756 | 0.0544 | -82.8 | 3.0% | 6.8% | 41,831,888 | 430,679 |
| 2025-11-25 | 106,900.00 | 43.63 | 36.49 | 36.52 | 7.4 | 5.0 | -967.5190 | 1,199.3169 | -2,166.8358 | 113,380.99 | 109,986.96 | 108,394.41 | 21.1 | 27.5 | 0.2733 | 0.0579 | -115.3 | -18.3% | -17.9% | 41,695,561 | 87,123 |
| 2025-11-24 | 106,300.00 | 42.98 | 22.15 | 34.91 | 2.0 | 2.7 | -501.2820 | 1,741.0258 | -2,242.3078 | 114,063.20 | 110,091.61 | 108,419.53 | 21.8 | 26.9 | 0.2593 | 0.0599 | -141.7 | -21.8% | -21.5% | 41,563,222 | 82,523 |
| 2025-11-21 | 105,900.00 | 42.57 | 15.82 | 33.96 | 0.0 | 3.3 | 162.1882 | 2,301.6028 | -2,139.4146 | 114,880.38 | 110,220.13 | 108,455.15 | 22.2 | 24.3 | 0.2453 | 0.0625 | -152.1 | 62.2% | 52.3% | 41,401,209 | -277,446 |
| 2025-11-20 | 112,800.00 | 48.10 | 53.05 | 43.35 | 8.9 | 6.6 | 1,047.3856 | 2,836.4564 | -1,789.0708 | 115,825.68 | 110,366.58 | 108,498.10 | 22.7 | 21.5 | 0.2304 | 0.0585 | -78.2 | -35.5% | -33.9% | 41,608,438 | -292,906 |
| 2025-11-19 | 110,100.00 | 45.53 | 12.95 | 37.56 | 0.0 | 4.4 | 1,459.4393 | 3,283.7241 | -1,824.2849 | 116,144.17 | 110,284.09 | 108,425.79 | 24.1 | 21.4 | 0.2491 | 0.0617 | -109.1 | -11.1% | -12.2% | 41,480,699 | -278,128 |
| 2025-11-18 | 111,500.00 | 46.64 | 16.64 | 39.35 | 0.0 | 8.7 | 2,239.0505 | 3,739.7953 | -1,500.7449 | 116,780.40 | 110,290.33 | 108,397.66 | 25.4 | 19.6 | 0.2532 | 0.0620 | -61.3 | 56.3% | 47.9% | 41,678,655 | -314,635 |
| 2025-11-17 | 117,800.00 | 51.95 | 46.19 | 48.21 | 16.0 | 17.4 | 3,059.0043 | 4,114.9816 | -1,055.9772 | 117,336.23 | 110,249.33 | 108,345.52 | 27.2 | 19.8 | 0.2635 | 0.0591 | -11.8 | -39.2% | -38.0% | 41,901,344 | -359,055 |
2025-12-05
종가 110,000.00
RSI14 / RSI2 / RSI7
47.1 / 29.3 / 45.0
StochRSI K / D
69.3 / 61.6
MACD / Sig / Hist
-1,011.752 / -662.195 / -349.557
EMA20 / 60 / 120
111,809 / 109,968 / 106,427
ADX14 / ADX7
14.6 / 17.8
BBW
0.1706
ATR14_n
0.0410
CCI20
-46.8
VolChg1d
15.2%
ValChg1d
14.7%
OBV
6,020,354
OBV_Chg3d
-137,358
2025-12-04
종가 110,500.00
RSI14 / RSI2 / RSI7
47.8 / 41.7 / 46.9
StochRSI K / D
55.5 / 53.9
MACD / Sig / Hist
-994.390 / -574.806 / -419.584
EMA20 / 60 / 120
111,999 / 109,967 / 106,367
ADX14 / ADX7
15.3 / 19.0
BBW
0.1698
ATR14_n
0.0428
CCI20
-40.7
VolChg1d
5.0%
ValChg1d
4.0%
OBV
6,152,260
OBV_Chg3d
105,352
2025-12-03
종가 111,600.00
RSI14 / RSI2 / RSI7
49.2 / 78.3 / 50.7
StochRSI K / D
70.2 / 52.2
MACD / Sig / Hist
-1,008.859 / -470.181 / -538.678
EMA20 / 60 / 120
112,157 / 110,108 / 108,609
ADX14 / ADX7
16.1 / 20.4
BBW
0.1719
ATR14_n
0.0435
CCI20
-35.9
VolChg1d
-1.6%
ValChg1d
-0.6%
OBV
41,862,543
OBV_Chg3d
47,731
2025-12-02
종가 110,500.00
RSI14 / RSI2 / RSI7
47.8 / 61.4 / 47.0
StochRSI K / D
38.9 / 34.2
MACD / Sig / Hist
-1,124.435 / -335.512 / -788.923
EMA20 / 60 / 120
112,215 / 110,058 / 108,559
ADX14 / ADX7
17.0 / 22.9
BBW
0.1978
ATR14_n
0.0455
CCI20
-55.3
VolChg1d
-35.6%
ValChg1d
-34.9%
OBV
41,753,511
OBV_Chg3d
42,878
2025-12-01
종가 109,200.00
RSI14 / RSI2 / RSI7
46.1 / 28.3 / 42.6
StochRSI K / D
24.9 / 29.4
MACD / Sig / Hist
-1,143.596 / -138.281 / -1,005.315
EMA20 / 60 / 120
112,396 / 110,043 / 108,526
ADX14 / ADX7
17.7 / 23.4
BBW
0.2352
ATR14_n
0.0485
CCI20
-61.6
VolChg1d
65.2%
ValChg1d
62.2%
OBV
41,642,707
OBV_Chg3d
-189,181
2025-11-28
종가 111,200.00
RSI14 / RSI2 / RSI7
48.3 / 82.8 / 47.8
StochRSI K / D
39.9 / 33.9
MACD / Sig / Hist
-1,019.056 / 113.048 / -1,132.104
EMA20 / 60 / 120
112,732 / 110,071 / 108,515
ADX14 / ADX7
18.4 / 23.9
BBW
0.2721
ATR14_n
0.0494
CCI20
-57.6
VolChg1d
-14.1%
ValChg1d
-13.6%
OBV
41,814,812
OBV_Chg3d
119,251
2025-11-27
종가 110,600.00
RSI14 / RSI2 / RSI7
47.6 / 75.8 / 46.1
StochRSI K / D
35.2 / 28.0
MACD / Sig / Hist
-1,048.910 / 396.074 / -1,444.984
EMA20 / 60 / 120
112,894 / 110,033 / 108,470
ADX14 / ADX7
19.3 / 25.4
BBW
0.2805
ATR14_n
0.0524
CCI20
-64.1
VolChg1d
-11.1%
ValChg1d
-11.2%
OBV
41,710,633
OBV_Chg3d
147,411
2025-11-26
종가 110,800.00
RSI14 / RSI2 / RSI7
47.8 / 81.3 / 46.5
StochRSI K / D
36.5 / 20.8
MACD / Sig / Hist
-1,010.667 / 757.320 / -1,767.987
EMA20 / 60 / 120
113,135 / 110,014 / 108,434
ADX14 / ADX7
20.3 / 27.2
BBW
0.2756
ATR14_n
0.0544
CCI20
-82.8
VolChg1d
3.0%
ValChg1d
6.8%
OBV
41,831,888
OBV_Chg3d
430,679
2025-11-25
종가 106,900.00
RSI14 / RSI2 / RSI7
43.6 / 36.5 / 36.5
StochRSI K / D
7.4 / 5.0
MACD / Sig / Hist
-967.519 / 1,199.317 / -2,166.836
EMA20 / 60 / 120
113,381 / 109,987 / 108,394
ADX14 / ADX7
21.1 / 27.5
BBW
0.2733
ATR14_n
0.0579
CCI20
-115.3
VolChg1d
-18.3%
ValChg1d
-17.9%
OBV
41,695,561
OBV_Chg3d
87,123
2025-11-24
종가 106,300.00
RSI14 / RSI2 / RSI7
43.0 / 22.2 / 34.9
StochRSI K / D
2.0 / 2.7
MACD / Sig / Hist
-501.282 / 1,741.026 / -2,242.308
EMA20 / 60 / 120
114,063 / 110,092 / 108,420
ADX14 / ADX7
21.8 / 26.9
BBW
0.2593
ATR14_n
0.0599
CCI20
-141.7
VolChg1d
-21.8%
ValChg1d
-21.5%
OBV
41,563,222
OBV_Chg3d
82,523
2025-11-21
종가 105,900.00
RSI14 / RSI2 / RSI7
42.6 / 15.8 / 34.0
StochRSI K / D
0.0 / 3.3
MACD / Sig / Hist
162.188 / 2,301.603 / -2,139.415
EMA20 / 60 / 120
114,880 / 110,220 / 108,455
ADX14 / ADX7
22.2 / 24.3
BBW
0.2453
ATR14_n
0.0625
CCI20
-152.1
VolChg1d
62.2%
ValChg1d
52.3%
OBV
41,401,209
OBV_Chg3d
-277,446
2025-11-20
종가 112,800.00
RSI14 / RSI2 / RSI7
48.1 / 53.1 / 43.4
StochRSI K / D
8.9 / 6.6
MACD / Sig / Hist
1,047.386 / 2,836.456 / -1,789.071
EMA20 / 60 / 120
115,826 / 110,367 / 108,498
ADX14 / ADX7
22.7 / 21.5
BBW
0.2304
ATR14_n
0.0585
CCI20
-78.2
VolChg1d
-35.5%
ValChg1d
-33.9%
OBV
41,608,438
OBV_Chg3d
-292,906
2025-11-19
종가 110,100.00
RSI14 / RSI2 / RSI7
45.5 / 13.0 / 37.6
StochRSI K / D
0.0 / 4.4
MACD / Sig / Hist
1,459.439 / 3,283.724 / -1,824.285
EMA20 / 60 / 120
116,144 / 110,284 / 108,426
ADX14 / ADX7
24.1 / 21.4
BBW
0.2491
ATR14_n
0.0617
CCI20
-109.1
VolChg1d
-11.1%
ValChg1d
-12.2%
OBV
41,480,699
OBV_Chg3d
-278,128
2025-11-18
종가 111,500.00
RSI14 / RSI2 / RSI7
46.6 / 16.6 / 39.4
StochRSI K / D
0.0 / 8.7
MACD / Sig / Hist
2,239.051 / 3,739.795 / -1,500.745
EMA20 / 60 / 120
116,780 / 110,290 / 108,398
ADX14 / ADX7
25.4 / 19.6
BBW
0.2532
ATR14_n
0.0620
CCI20
-61.3
VolChg1d
56.3%
ValChg1d
47.9%
OBV
41,678,655
OBV_Chg3d
-314,635
2025-11-17
종가 117,800.00
RSI14 / RSI2 / RSI7
52.0 / 46.2 / 48.2
StochRSI K / D
16.0 / 17.4
MACD / Sig / Hist
3,059.004 / 4,114.982 / -1,055.977
EMA20 / 60 / 120
117,336 / 110,249 / 108,346
ADX14 / ADX7
27.2 / 19.8
BBW
0.2635
ATR14_n
0.0591
CCI20
-11.8
VolChg1d
-39.2%
ValChg1d
-38.0%
OBV
41,901,344
OBV_Chg3d
-359,055
