신한지주 (055550) - 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.

신한지주

055550

KOSPI

80,200.00

기준일: 2025-12-05

+1500 (+1.91%) 전일 종가 대비

시장

KOSPI

최근 거래량

742,348

코드

055550

사이트

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

RSI 58.7 · 모멘텀 양호 (RSI2 64.8, RSI7 59.1) 추세 강함 (ADX 33.5) 변동성 낮음 (~0%) 거래대금 상위 (약 595.4억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

58.7 / 64.8 / 59.1

RSI 58.7 · 모멘텀 양호 (RSI2 64.8, RSI7 59.1)

StochRSI (K/D)

53.0 / 46.7

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

1,301.51 / 1,324.89 / -23.37

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

78,227 / 74,532 / 70,095

단기·중기·장기 이동평균 구조

ADX14 / ADX7

33.5 / 26.3

추세 강함 (ADX 33.5)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

2.81%

일 평균 변동폭 (가격 대비 비율)

CCI20

56.7

±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.

37.5%

상승 비율

62.5%

하락 비율

유사 패턴 발생 수: 8회 · 평균 다음날 수익률: +0.35%

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	80,200.00	58.71	64.80	59.09	53.0	46.7	1,301.5125	1,324.8855	-23.3730	78,226.55	74,532.42	70,094.97	33.5	26.3	0.0795	0.0281	56.7	-31.8%	-30.5%	12,334,822	-1,544,830
2025-12-04	78,700.00	54.55	25.18	50.42	22.2	40.4	1,278.4016	1,330.7288	-52.3271	78,018.82	74,340.30	69,925.14	33.9	26.2	0.0785	0.0292	16.4	-9.2%	-10.6%	11,592,474	-578,516
2025-12-03	79,900.00	58.96	45.80	58.99	54.8	58.7	1,383.1067	1,343.9143	39.1924	77,947.11	74,158.09	69,496.06	34.5	27.3	0.0789	0.0296	95.4	-29.8%	-31.1%	57,652,869	1,583,863
2025-12-02	81,400.00	65.08	93.84	72.10	86.8	62.5	1,374.3652	1,334.1162	40.2490	77,741.54	73,963.45	69,321.20	34.4	24.5	0.0849	0.0297	145.6	59.1%	62.5%	58,851,712	1,775,079
2025-12-01	79,700.00	60.80	84.81	64.42	50.5	38.3	1,190.4899	1,324.0539	-133.5640	77,356.44	73,711.37	69,118.19	34.2	21.2	0.0792	0.0297	53.6	6.6%	8.9%	57,143,050	-579,939
2025-11-28	78,000.00	55.76	43.27	53.41	23.1	26.0	1,111.5729	1,357.4449	-245.8721	77,109.75	73,508.36	68,940.35	34.9	21.7	0.0883	0.0309	-3.3	55.9%	55.3%	56,069,006	-807,007
2025-11-27	78,300.00	56.96	57.03	56.04	29.6	29.0	1,167.7686	1,418.9130	-251.1443	77,016.04	73,356.10	68,788.09	36.3	25.0	0.1016	0.0318	39.7	-23.7%	-24.4%	57,076,633	1,156,994
2025-11-26	79,000.00	59.74	90.71	62.13	44.8	28.4	1,191.9636	1,481.6990	-289.7354	76,880.89	73,188.51	68,628.22	37.2	26.6	0.1119	0.0323	54.4	-11.4%	-9.7%	57,722,989	-307,266
2025-11-25	77,500.00	55.41	74.70	52.67	19.9	12.0	1,134.2349	1,554.1329	-419.8980	76,657.82	72,991.51	68,453.91	38.2	28.4	0.1147	0.0335	22.8	-54.7%	-54.0%	56,876,013	-241,064
2025-11-24	76,300.00	51.54	18.74	42.89	0.0	4.2	1,196.7813	1,659.1074	-462.3261	76,569.17	72,838.68	68,301.87	39.4	31.7	0.1198	0.0339	5.1	131.1%	129.0%	55,919,639	-1,197,438
2025-11-21	77,000.00	54.08	52.83	47.84	9.3	8.4	1,381.3874	1,774.6889	-393.3015	76,597.50	72,721.35	68,167.45	40.7	35.5	0.1228	0.0335	-17.7	24.7%	25.2%	58,030,255	1,975,243
2025-11-20	76,700.00	53.16	22.69	45.53	4.4	7.4	1,525.6463	1,873.0143	-347.3680	76,555.14	72,576.31	68,019.00	43.0	38.4	0.1288	0.0343	11.4	-31.0%	-31.0%	57,117,077	148,683
2025-11-19	76,700.00	53.16	22.69	45.53	4.4	10.4	1,718.1273	1,959.8563	-241.7290	76,539.89	72,436.53	67,873.10	44.4	44.3	0.1344	0.0356	8.8	16.3%	16.7%	57,117,077	-860,794
2025-11-18	76,400.00	52.34	7.99	43.70	0.0	16.5	1,938.8121	2,020.2885	-81.4765	76,523.03	72,292.00	67,724.75	46.0	51.3	0.1372	0.0364	12.8	-9.5%	-11.6%	56,055,012	-2,654,559
2025-11-17	78,200.00	58.03	18.60	52.82	8.0	32.9	2,222.8307	2,040.6577	182.1730	76,535.99	72,152.75	67,578.95	47.7	59.5	0.1401	0.0351	58.2	38.0%	35.5%	56,968,394	-3,401,875

2025-12-05 종가 80,200.00

RSI14 / RSI2 / RSI7

58.7 / 64.8 / 59.1

StochRSI K / D

53.0 / 46.7

MACD / Sig / Hist

1,301.513 / 1,324.886 / -23.373

EMA20 / 60 / 120

78,227 / 74,532 / 70,095

ADX14 / ADX7

33.5 / 26.3

BBW

0.0795

ATR14_n

0.0281

CCI20

56.7

VolChg1d

-31.8%

ValChg1d

-30.5%

OBV

12,334,822

OBV_Chg3d

-1,544,830

2025-12-04 종가 78,700.00

RSI14 / RSI2 / RSI7

54.6 / 25.2 / 50.4

StochRSI K / D

22.2 / 40.4

MACD / Sig / Hist

1,278.402 / 1,330.729 / -52.327

EMA20 / 60 / 120

78,019 / 74,340 / 69,925

ADX14 / ADX7

33.9 / 26.2

BBW

0.0785

ATR14_n

0.0292

CCI20

16.4

VolChg1d

-9.2%

ValChg1d

-10.6%

OBV

11,592,474

OBV_Chg3d

-578,516

2025-12-03 종가 79,900.00

RSI14 / RSI2 / RSI7

59.0 / 45.8 / 59.0

StochRSI K / D

54.8 / 58.7

MACD / Sig / Hist

1,383.107 / 1,343.914 / 39.192

EMA20 / 60 / 120

77,947 / 74,158 / 69,496

ADX14 / ADX7

34.5 / 27.3

BBW

0.0789

ATR14_n

0.0296

CCI20

95.4

VolChg1d

-29.8%

ValChg1d

-31.1%

OBV

57,652,869

OBV_Chg3d

1,583,863

2025-12-02 종가 81,400.00

RSI14 / RSI2 / RSI7

65.1 / 93.8 / 72.1

StochRSI K / D

86.8 / 62.5

MACD / Sig / Hist

1,374.365 / 1,334.116 / 40.249

EMA20 / 60 / 120

77,742 / 73,963 / 69,321

ADX14 / ADX7

34.4 / 24.5

BBW

0.0849

ATR14_n

0.0297

CCI20

145.6

VolChg1d

59.1%

ValChg1d

62.5%

OBV

58,851,712

OBV_Chg3d

1,775,079

2025-12-01 종가 79,700.00

RSI14 / RSI2 / RSI7

60.8 / 84.8 / 64.4

StochRSI K / D

50.5 / 38.3

MACD / Sig / Hist

1,190.490 / 1,324.054 / -133.564

EMA20 / 60 / 120

77,356 / 73,711 / 69,118

ADX14 / ADX7

34.2 / 21.2

BBW

0.0792

ATR14_n

0.0297

CCI20

53.6

VolChg1d

6.6%

ValChg1d

8.9%

OBV

57,143,050

OBV_Chg3d

-579,939

2025-11-28 종가 78,000.00

RSI14 / RSI2 / RSI7

55.8 / 43.3 / 53.4

StochRSI K / D

23.1 / 26.0

MACD / Sig / Hist

1,111.573 / 1,357.445 / -245.872

EMA20 / 60 / 120

77,110 / 73,508 / 68,940

ADX14 / ADX7

34.9 / 21.7

BBW

0.0883

ATR14_n

0.0309

CCI20

-3.3

VolChg1d

55.9%

ValChg1d

55.3%

OBV

56,069,006

OBV_Chg3d

-807,007

2025-11-27 종가 78,300.00

RSI14 / RSI2 / RSI7

57.0 / 57.0 / 56.0

StochRSI K / D

29.6 / 29.0

MACD / Sig / Hist

1,167.769 / 1,418.913 / -251.144

EMA20 / 60 / 120

77,016 / 73,356 / 68,788

ADX14 / ADX7

36.3 / 25.0

BBW

0.1016

ATR14_n

0.0318

CCI20

39.7

VolChg1d

-23.7%

ValChg1d

-24.4%

OBV

57,076,633

OBV_Chg3d

1,156,994

2025-11-26 종가 79,000.00

RSI14 / RSI2 / RSI7

59.7 / 90.7 / 62.1

StochRSI K / D

44.8 / 28.4

MACD / Sig / Hist

1,191.964 / 1,481.699 / -289.735

EMA20 / 60 / 120

76,881 / 73,189 / 68,628

ADX14 / ADX7

37.2 / 26.6

BBW

0.1119

ATR14_n

0.0323

CCI20

54.4

VolChg1d

-11.4%

ValChg1d

-9.7%

OBV

57,722,989

OBV_Chg3d

-307,266

2025-11-25 종가 77,500.00

RSI14 / RSI2 / RSI7

55.4 / 74.7 / 52.7

StochRSI K / D

19.9 / 12.0

MACD / Sig / Hist

1,134.235 / 1,554.133 / -419.898

EMA20 / 60 / 120

76,658 / 72,992 / 68,454

ADX14 / ADX7

38.2 / 28.4

BBW

0.1147

ATR14_n

0.0335

CCI20

22.8

VolChg1d

-54.7%

ValChg1d

-54.0%

OBV

56,876,013

OBV_Chg3d

-241,064

2025-11-24 종가 76,300.00

RSI14 / RSI2 / RSI7

51.5 / 18.7 / 42.9

StochRSI K / D

0.0 / 4.2

MACD / Sig / Hist

1,196.781 / 1,659.107 / -462.326

EMA20 / 60 / 120

76,569 / 72,839 / 68,302

ADX14 / ADX7

39.4 / 31.7

BBW

0.1198

ATR14_n

0.0339

CCI20

5.1

VolChg1d

131.1%

ValChg1d

129.0%

OBV

55,919,639

OBV_Chg3d

-1,197,438

2025-11-21 종가 77,000.00

RSI14 / RSI2 / RSI7

54.1 / 52.8 / 47.8

StochRSI K / D

9.3 / 8.4

MACD / Sig / Hist

1,381.387 / 1,774.689 / -393.302

EMA20 / 60 / 120

76,598 / 72,721 / 68,167

ADX14 / ADX7

40.7 / 35.5

BBW

0.1228

ATR14_n

0.0335

CCI20

-17.7

VolChg1d

24.7%

ValChg1d

25.2%

OBV

58,030,255

OBV_Chg3d

1,975,243

2025-11-20 종가 76,700.00

RSI14 / RSI2 / RSI7

53.2 / 22.7 / 45.5

StochRSI K / D

4.4 / 7.4

MACD / Sig / Hist

1,525.646 / 1,873.014 / -347.368

EMA20 / 60 / 120

76,555 / 72,576 / 68,019

ADX14 / ADX7

43.0 / 38.4

BBW

0.1288

ATR14_n

0.0343

CCI20

11.4

VolChg1d

-31.0%

ValChg1d

-31.0%

OBV

57,117,077

OBV_Chg3d

148,683

2025-11-19 종가 76,700.00

RSI14 / RSI2 / RSI7

53.2 / 22.7 / 45.5

StochRSI K / D

4.4 / 10.4

MACD / Sig / Hist

1,718.127 / 1,959.856 / -241.729

EMA20 / 60 / 120

76,540 / 72,437 / 67,873

ADX14 / ADX7

44.4 / 44.3

BBW

0.1344

ATR14_n

0.0356

CCI20

8.8

VolChg1d

16.3%

ValChg1d

16.7%

OBV

57,117,077

OBV_Chg3d

-860,794

2025-11-18 종가 76,400.00

RSI14 / RSI2 / RSI7

52.3 / 8.0 / 43.7

StochRSI K / D

0.0 / 16.5

MACD / Sig / Hist

1,938.812 / 2,020.289 / -81.477

EMA20 / 60 / 120

76,523 / 72,292 / 67,725

ADX14 / ADX7

46.0 / 51.3

BBW

0.1372

ATR14_n

0.0364

CCI20

12.8

VolChg1d

-9.5%

ValChg1d

-11.6%

OBV

56,055,012

OBV_Chg3d

-2,654,559

2025-11-17 종가 78,200.00

RSI14 / RSI2 / RSI7

58.0 / 18.6 / 52.8

StochRSI K / D

8.0 / 32.9

MACD / Sig / Hist

2,222.831 / 2,040.658 / 182.173

EMA20 / 60 / 120

76,536 / 72,153 / 67,579

ADX14 / ADX7

47.7 / 59.5

BBW

0.1401

ATR14_n

0.0351

CCI20

58.2

VolChg1d

38.0%

ValChg1d

35.5%

OBV

56,968,394

OBV_Chg3d

-3,401,875

신한지주 (055550) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색