SK (034730) - 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.

034730

KOSPI

264,000.00

기준일: 2025-12-05

-2000 (-0.75%) 전일 종가 대비

시장

KOSPI

최근 거래량

110,446

코드

034730

사이트

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

RSI 55.8 · 모멘텀 양호 (RSI2 49.5, RSI7 56.3) 추세 강함 (ADX 26.6) 변동성 낮음 (~0%) 거래대금 상위 (약 291.6억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

55.8 / 49.5 / 56.3

RSI 55.8 · 모멘텀 양호 (RSI2 49.5, RSI7 56.3)

StochRSI (K/D)

70.8 / 65.9

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

4,863.10 / 5,254.24 / -391.13

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

257,540 / 240,909 / 220,575

단기·중기·장기 이동평균 구조

ADX14 / ADX7

26.6 / 26.7

추세 강함 (ADX 26.6)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

4.54%

일 평균 변동폭 (가격 대비 비율)

CCI20

18.1

±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.

50%

상승 비율

50%

하락 비율

유사 패턴 발생 수: 20회 · 평균 다음날 수익률: +0.54%

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
2025-12-05	264,000.00	55.79	49.53	56.29	70.8	65.9	4,863.1042	5,254.2353	-391.1311	257,539.58	240,908.74	220,574.94	26.6	26.7	0.1265	0.0454	18.1	-19.8%	-20.4%	5,937,465	-7,156
2025-12-04	266,000.00	57.12	71.36	59.32	71.3	61.0	4,849.5232	5,352.0181	-502.4949	256,859.54	240,125.98	219,845.11	26.6	26.0	0.1347	0.0469	36.5	-42.9%	-43.1%	6,047,911	247,531
2025-12-03	267,000.00	57.76	80.20	60.72	77.2	50.7	4,558.1954	5,477.9085	-919.7132	255,897.37	239,197.28	218,966.82	26.4	24.4	0.1353	0.0489	43.1	67.0%	72.5%	5,868,444	137,224
2025-12-02	258,500.00	53.67	58.20	52.57	31.4	24.1	4,018.0216	5,707.8368	-1,689.8152	254,728.68	238,254.81	218,159.54	26.1	22.5	0.1531	0.0499	-17.7	-41.8%	-40.6%	5,627,498	384,114
2025-12-01	253,000.00	50.80	34.73	46.40	6.9	16.9	4,135.5740	6,130.2906	-1,994.7166	254,331.70	237,568.53	217,481.55	26.5	23.0	0.1549	0.0519	-16.9	-49.2%	-51.6%	5,483,257	400,044
2025-11-28	265,500.00	58.43	95.93	62.14	44.3	26.8	4,785.4599	6,628.9698	-1,843.5100	254,471.87	237,045.43	216,884.60	26.9	23.2	0.1549	0.0494	66.2	204.6%	218.4%	5,731,220	824,688
2025-11-27	254,000.00	52.31	78.52	48.32	14.3	9.4	4,272.6165	7,089.8473	-2,817.2308	253,311.02	236,080.87	216,067.54	26.5	20.6	0.1564	0.0486	-23.0	-9.3%	-8.3%	5,243,384	178,503
2025-11-26	251,000.00	50.55	51.37	43.72	5.7	4.5	4,726.8039	7,794.1550	-3,067.3511	253,238.50	235,473.44	215,430.02	27.4	22.4	0.1598	0.0504	-58.0	11.6%	12.5%	5,083,213	364,366
2025-11-25	249,000.00	49.39	15.97	40.71	0.0	3.3	5,543.2132	8,560.9927	-3,017.7795	253,474.13	234,947.12	214,832.20	28.9	25.1	0.1603	0.0525	-29.6	-54.2%	-54.3%	4,906,532	-6,592
2025-11-24	249,500.00	49.66	17.57	41.18	1.3	6.5	6,708.2562	9,315.4376	-2,607.1815	253,945.09	234,470.75	214,257.95	30.2	29.0	0.1643	0.0523	-34.4	78.1%	78.5%	5,064,881	335,296
2025-11-21	249,000.00	49.41	13.23	40.59	0.0	11.8	8,046.7909	9,967.2330	-1,920.4421	254,412.99	233,961.28	213,665.65	31.9	32.6	0.1649	0.0533	-52.6	5.9%	0.0%	4,718,847	-214,029
2025-11-20	263,500.00	57.27	56.04	54.10	23.2	23.6	9,689.1128	10,447.3435	-758.2307	254,982.78	233,451.50	213,071.80	34.1	34.6	0.1761	0.0489	63.8	-9.7%	-8.5%	4,913,124	-202,454
2025-11-19	260,000.00	55.69	27.86	50.70	13.5	23.9	10,168.0166	10,636.9012	-468.8846	254,086.23	232,432.90	212,224.26	34.7	37.4	0.1960	0.0502	37.6	11.3%	9.8%	4,729,585	-152,422
2025-11-18	263,500.00	57.67	41.00	54.14	25.7	34.4	10,987.7372	10,754.1223	233.6148	253,463.73	231,498.43	211,421.31	35.7	42.3	0.2067	0.0499	83.2	-21.8%	-23.1%	4,932,876	-192,296
2025-11-17	268,000.00	60.23	58.86	58.50	41.3	43.1	11,517.8134	10,695.7186	822.0948	252,407.28	230,413.63	210,546.04	35.6	43.7	0.2246	0.0498	100.4	-4.0%	-0.2%	5,115,578	-329,053

2025-12-05 종가 264,000.00

RSI14 / RSI2 / RSI7

55.8 / 49.5 / 56.3

StochRSI K / D

70.8 / 65.9

MACD / Sig / Hist

4,863.104 / 5,254.235 / -391.131

EMA20 / 60 / 120

257,540 / 240,909 / 220,575

ADX14 / ADX7

26.6 / 26.7

BBW

0.1265

ATR14_n

0.0454

CCI20

18.1

VolChg1d

-19.8%

ValChg1d

-20.4%

OBV

5,937,465

OBV_Chg3d

-7,156

2025-12-04 종가 266,000.00

RSI14 / RSI2 / RSI7

57.1 / 71.4 / 59.3

StochRSI K / D

71.3 / 61.0

MACD / Sig / Hist

4,849.523 / 5,352.018 / -502.495

EMA20 / 60 / 120

256,860 / 240,126 / 219,845

ADX14 / ADX7

26.6 / 26.0

BBW

0.1347

ATR14_n

0.0469

CCI20

36.5

VolChg1d

-42.9%

ValChg1d

-43.1%

OBV

6,047,911

OBV_Chg3d

247,531

2025-12-03 종가 267,000.00

RSI14 / RSI2 / RSI7

57.8 / 80.2 / 60.7

StochRSI K / D

77.2 / 50.7

MACD / Sig / Hist

4,558.195 / 5,477.909 / -919.713

EMA20 / 60 / 120

255,897 / 239,197 / 218,967

ADX14 / ADX7

26.4 / 24.4

BBW

0.1353

ATR14_n

0.0489

CCI20

43.1

VolChg1d

67.0%

ValChg1d

72.5%

OBV

5,868,444

OBV_Chg3d

137,224

2025-12-02 종가 258,500.00

RSI14 / RSI2 / RSI7

53.7 / 58.2 / 52.6

StochRSI K / D

31.4 / 24.1

MACD / Sig / Hist

4,018.022 / 5,707.837 / -1,689.815

EMA20 / 60 / 120

254,729 / 238,255 / 218,160

ADX14 / ADX7

26.1 / 22.5

BBW

0.1531

ATR14_n

0.0499

CCI20

-17.7

VolChg1d

-41.8%

ValChg1d

-40.6%

OBV

5,627,498

OBV_Chg3d

384,114

2025-12-01 종가 253,000.00

RSI14 / RSI2 / RSI7

50.8 / 34.7 / 46.4

StochRSI K / D

6.9 / 16.9

MACD / Sig / Hist

4,135.574 / 6,130.291 / -1,994.717

EMA20 / 60 / 120

254,332 / 237,569 / 217,482

ADX14 / ADX7

26.5 / 23.0

BBW

0.1549

ATR14_n

0.0519

CCI20

-16.9

VolChg1d

-49.2%

ValChg1d

-51.6%

OBV

5,483,257

OBV_Chg3d

400,044

2025-11-28 종가 265,500.00

RSI14 / RSI2 / RSI7

58.4 / 95.9 / 62.1

StochRSI K / D

44.3 / 26.8

MACD / Sig / Hist

4,785.460 / 6,628.970 / -1,843.510

EMA20 / 60 / 120

254,472 / 237,045 / 216,885

ADX14 / ADX7

26.9 / 23.2

BBW

0.1549

ATR14_n

0.0494

CCI20

66.2

VolChg1d

204.6%

ValChg1d

218.4%

OBV

5,731,220

OBV_Chg3d

824,688

2025-11-27 종가 254,000.00

RSI14 / RSI2 / RSI7

52.3 / 78.5 / 48.3

StochRSI K / D

14.3 / 9.4

MACD / Sig / Hist

4,272.617 / 7,089.847 / -2,817.231

EMA20 / 60 / 120

253,311 / 236,081 / 216,068

ADX14 / ADX7

26.5 / 20.6

BBW

0.1564

ATR14_n

0.0486

CCI20

-23.0

VolChg1d

-9.3%

ValChg1d

-8.3%

OBV

5,243,384

OBV_Chg3d

178,503

2025-11-26 종가 251,000.00

RSI14 / RSI2 / RSI7

50.6 / 51.4 / 43.7

StochRSI K / D

5.7 / 4.5

MACD / Sig / Hist

4,726.804 / 7,794.155 / -3,067.351

EMA20 / 60 / 120

253,238 / 235,473 / 215,430

ADX14 / ADX7

27.4 / 22.4

BBW

0.1598

ATR14_n

0.0504

CCI20

-58.0

VolChg1d

11.6%

ValChg1d

12.5%

OBV

5,083,213

OBV_Chg3d

364,366

2025-11-25 종가 249,000.00

RSI14 / RSI2 / RSI7

49.4 / 16.0 / 40.7

StochRSI K / D

0.0 / 3.3

MACD / Sig / Hist

5,543.213 / 8,560.993 / -3,017.780

EMA20 / 60 / 120

253,474 / 234,947 / 214,832

ADX14 / ADX7

28.9 / 25.1

BBW

0.1603

ATR14_n

0.0525

CCI20

-29.6

VolChg1d

-54.2%

ValChg1d

-54.3%

OBV

4,906,532

OBV_Chg3d

-6,592

2025-11-24 종가 249,500.00

RSI14 / RSI2 / RSI7

49.7 / 17.6 / 41.2

StochRSI K / D

1.3 / 6.5

MACD / Sig / Hist

6,708.256 / 9,315.438 / -2,607.182

EMA20 / 60 / 120

253,945 / 234,471 / 214,258

ADX14 / ADX7

30.2 / 29.0

BBW

0.1643

ATR14_n

0.0523

CCI20

-34.4

VolChg1d

78.1%

ValChg1d

78.5%

OBV

5,064,881

OBV_Chg3d

335,296

2025-11-21 종가 249,000.00

RSI14 / RSI2 / RSI7

49.4 / 13.2 / 40.6

StochRSI K / D

0.0 / 11.8

MACD / Sig / Hist

8,046.791 / 9,967.233 / -1,920.442

EMA20 / 60 / 120

254,413 / 233,961 / 213,666

ADX14 / ADX7

31.9 / 32.6

BBW

0.1649

ATR14_n

0.0533

CCI20

-52.6

VolChg1d

5.9%

ValChg1d

0.0%

OBV

4,718,847

OBV_Chg3d

-214,029

2025-11-20 종가 263,500.00

RSI14 / RSI2 / RSI7

57.3 / 56.0 / 54.1

StochRSI K / D

23.2 / 23.6

MACD / Sig / Hist

9,689.113 / 10,447.344 / -758.231

EMA20 / 60 / 120

254,983 / 233,451 / 213,072

ADX14 / ADX7

34.1 / 34.6

BBW

0.1761

ATR14_n

0.0489

CCI20

63.8

VolChg1d

-9.7%

ValChg1d

-8.5%

OBV

4,913,124

OBV_Chg3d

-202,454

2025-11-19 종가 260,000.00

RSI14 / RSI2 / RSI7

55.7 / 27.9 / 50.7

StochRSI K / D

13.5 / 23.9

MACD / Sig / Hist

10,168.017 / 10,636.901 / -468.885

EMA20 / 60 / 120

254,086 / 232,433 / 212,224

ADX14 / ADX7

34.7 / 37.4

BBW

0.1960

ATR14_n

0.0502

CCI20

37.6

VolChg1d

11.3%

ValChg1d

9.8%

OBV

4,729,585

OBV_Chg3d

-152,422

2025-11-18 종가 263,500.00

RSI14 / RSI2 / RSI7

57.7 / 41.0 / 54.1

StochRSI K / D

25.7 / 34.4

MACD / Sig / Hist

10,987.737 / 10,754.122 / 233.615

EMA20 / 60 / 120

253,464 / 231,498 / 211,421

ADX14 / ADX7

35.7 / 42.3

BBW

0.2067

ATR14_n

0.0499

CCI20

83.2

VolChg1d

-21.8%

ValChg1d

-23.1%

OBV

4,932,876

OBV_Chg3d

-192,296

2025-11-17 종가 268,000.00

RSI14 / RSI2 / RSI7

60.2 / 58.9 / 58.5

StochRSI K / D

41.3 / 43.1

MACD / Sig / Hist

11,517.813 / 10,695.719 / 822.095

EMA20 / 60 / 120

252,407 / 230,414 / 210,546

ADX14 / ADX7

35.6 / 43.7

BBW

0.2246

ATR14_n

0.0498

CCI20

100.4

VolChg1d

-4.0%

ValChg1d

-0.2%

OBV

5,115,578

OBV_Chg3d

-329,053

SK (034730) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색