예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
슈프리마에이치큐
094840
KOSDAQ
6,630.00
기준일: 2025-12-05
+100 (+1.53%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
49,590
코드
094840
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.6 · 강한 모멘텀 (RSI2 99.8, RSI7 80.5)
추세 약함/조정 (ADX 21.4)
변동성 낮음 (~0%)
거래대금 보통 (약 3.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.6 / 99.8 / 80.5
RSI 64.6 · 강한 모멘텀 (RSI2 99.8, RSI7 80.5)
StochRSI (K/D)
100.0 / 98.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
32.27 / -25.41 / 57.68
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
6,327 / 6,474 / 6,714
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.4 / 34.8
추세 약함/조정 (ADX 21.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.46%
일 평균 변동폭 (가격 대비 비율)
CCI20
210.3
±100 돌파는 과열/침체 신호로 사용
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 | 6,630.00 | 64.58 | 99.83 | 80.48 | 100.0 | 98.8 | 32.2740 | -25.4081 | 57.6821 | 6,327.45 | 6,473.86 | 6,713.55 | 21.4 | 34.8 | 0.0878 | 0.0246 | 210.3 | 115.6% | 118.9% | 21,881 | 107,596 |
| 2025-12-04 | 6,530.00 | 61.05 | 99.62 | 75.93 | 100.0 | 97.6 | 7.5572 | -39.8286 | 47.3859 | 6,295.60 | 6,468.56 | 6,714.95 | 20.5 | 29.3 | 0.0864 | 0.0251 | 173.8 | -34.3% | -33.6% | -27,709 | 58,006 |
| 2025-12-03 | 6,460.00 | 58.35 | 99.31 | 72.00 | 100.0 | 95.2 | -13.9252 | -51.6850 | 37.7599 | 6,270.93 | 6,465.25 | 6,680.67 | 20.1 | 24.5 | 0.0778 | 0.0259 | 155.8 | 285.2% | 295.0% | 93,498,070 | 35,008 |
| 2025-12-02 | 6,300.00 | 51.16 | 92.51 | 58.87 | 95.7 | 90.3 | -34.0067 | -61.1250 | 27.1183 | 6,251.02 | 6,465.43 | 6,684.38 | 19.8 | 18.9 | 0.0722 | 0.0250 | 66.7 | -51.3% | -51.3% | 93,463,062 | 14,476 |
| 2025-12-01 | 6,300.00 | 51.16 | 92.51 | 58.87 | 92.4 | 84.9 | -42.8525 | -67.9046 | 25.0520 | 6,245.87 | 6,471.03 | 6,690.84 | 21.3 | 18.3 | 0.0718 | 0.0258 | 82.2 | 28.9% | 28.9% | 93,463,062 | 14,476 |
| 2025-11-28 | 6,300.00 | 51.16 | 92.51 | 58.87 | 92.4 | 77.4 | -53.5197 | -74.1676 | 20.6479 | 6,240.17 | 6,476.83 | 6,697.41 | 23.0 | 17.6 | 0.0737 | 0.0261 | 61.3 | 48.0% | 50.1% | 93,463,062 | 17,248 |
| 2025-11-27 | 6,210.00 | 47.05 | 75.35 | 50.67 | 55.0 | 62.4 | -66.3564 | -79.3295 | 12.9732 | 6,233.87 | 6,482.83 | 6,704.09 | 24.1 | 19.2 | 0.0727 | 0.0269 | 17.3 | 253.0% | 253.0% | 93,448,586 | 11,059 |
| 2025-11-26 | 6,210.00 | 47.05 | 75.35 | 50.67 | 78.7 | 69.9 | -72.6118 | -82.5728 | 9.9610 | 6,236.38 | 6,492.08 | 6,712.39 | 25.0 | 22.3 | 0.0742 | 0.0275 | -7.6 | -66.6% | -66.1% | 93,448,586 | -2,667 |
| 2025-11-25 | 6,120.00 | 42.90 | 42.33 | 42.21 | 60.8 | 61.0 | -79.5399 | -85.0631 | 5.5232 | 6,239.16 | 6,501.64 | 6,720.83 | 25.6 | 23.9 | 0.0769 | 0.0285 | -53.5 | -39.6% | -39.2% | 93,445,814 | -33,946 |
| 2025-11-24 | 6,080.00 | 41.00 | 17.89 | 38.17 | 52.6 | 61.3 | -78.0621 | -86.4439 | 8.3818 | 6,251.71 | 6,514.57 | 6,730.93 | 25.6 | 22.6 | 0.0772 | 0.0296 | -74.7 | -51.9% | -52.5% | 93,437,527 | -32,565 |
| 2025-11-21 | 6,160.00 | 43.71 | 31.05 | 43.36 | 64.3 | 70.0 | -70.9677 | -88.5393 | 17.5716 | 6,269.78 | 6,529.31 | 6,741.87 | 25.5 | 21.0 | 0.0776 | 0.0295 | -26.5 | 194.9% | 189.2% | 93,451,253 | -34,544 |
| 2025-11-20 | 6,280.00 | 48.14 | 69.28 | 52.57 | 83.7 | 75.6 | -69.0258 | -92.9322 | 23.9064 | 6,281.34 | 6,541.82 | 6,751.65 | 26.2 | 22.2 | 0.0787 | 0.0295 | -2.1 | -38.4% | -37.1% | 93,479,760 | -22,324 |
| 2025-11-19 | 6,150.00 | 42.25 | 7.78 | 40.92 | 58.8 | 67.6 | -77.7615 | -98.9089 | 21.1474 | 6,281.48 | 6,550.70 | 6,759.58 | 26.8 | 23.6 | 0.0818 | 0.0305 | -52.6 | -3.6% | -4.5% | 93,470,092 | -31,992 |
| 2025-11-18 | 6,210.00 | 44.41 | 14.46 | 45.33 | 67.9 | 76.3 | -74.5439 | -104.1957 | 29.6518 | 6,295.32 | 6,564.28 | 6,769.82 | 27.1 | 23.2 | 0.0915 | 0.0307 | -28.5 | -13.5% | -14.7% | 93,485,797 | -35,839 |
| 2025-11-17 | 6,300.00 | 47.82 | 40.59 | 52.60 | 82.3 | 84.8 | -75.4620 | -111.6086 | 36.1467 | 6,304.30 | 6,576.29 | 6,779.23 | 27.7 | 23.9 | 0.0977 | 0.0306 | 15.1 | -3.7% | -3.7% | 93,502,084 | -44,169 |
2025-12-05
종가 6,630.00
RSI14 / RSI2 / RSI7
64.6 / 99.8 / 80.5
StochRSI K / D
100.0 / 98.8
MACD / Sig / Hist
32.274 / -25.408 / 57.682
EMA20 / 60 / 120
6,327 / 6,474 / 6,714
ADX14 / ADX7
21.4 / 34.8
BBW
0.0878
ATR14_n
0.0246
CCI20
210.3
VolChg1d
115.6%
ValChg1d
118.9%
OBV
21,881
OBV_Chg3d
107,596
2025-12-04
종가 6,530.00
RSI14 / RSI2 / RSI7
61.1 / 99.6 / 75.9
StochRSI K / D
100.0 / 97.6
MACD / Sig / Hist
7.557 / -39.829 / 47.386
EMA20 / 60 / 120
6,296 / 6,469 / 6,715
ADX14 / ADX7
20.5 / 29.3
BBW
0.0864
ATR14_n
0.0251
CCI20
173.8
VolChg1d
-34.3%
ValChg1d
-33.6%
OBV
-27,709
OBV_Chg3d
58,006
2025-12-03
종가 6,460.00
RSI14 / RSI2 / RSI7
58.4 / 99.3 / 72.0
StochRSI K / D
100.0 / 95.2
MACD / Sig / Hist
-13.925 / -51.685 / 37.760
EMA20 / 60 / 120
6,271 / 6,465 / 6,681
ADX14 / ADX7
20.1 / 24.5
BBW
0.0778
ATR14_n
0.0259
CCI20
155.8
VolChg1d
285.2%
ValChg1d
295.0%
OBV
93,498,070
OBV_Chg3d
35,008
2025-12-02
종가 6,300.00
RSI14 / RSI2 / RSI7
51.2 / 92.5 / 58.9
StochRSI K / D
95.7 / 90.3
MACD / Sig / Hist
-34.007 / -61.125 / 27.118
EMA20 / 60 / 120
6,251 / 6,465 / 6,684
ADX14 / ADX7
19.8 / 18.9
BBW
0.0722
ATR14_n
0.0250
CCI20
66.7
VolChg1d
-51.3%
ValChg1d
-51.3%
OBV
93,463,062
OBV_Chg3d
14,476
2025-12-01
종가 6,300.00
RSI14 / RSI2 / RSI7
51.2 / 92.5 / 58.9
StochRSI K / D
92.4 / 84.9
MACD / Sig / Hist
-42.853 / -67.905 / 25.052
EMA20 / 60 / 120
6,246 / 6,471 / 6,691
ADX14 / ADX7
21.3 / 18.3
BBW
0.0718
ATR14_n
0.0258
CCI20
82.2
VolChg1d
28.9%
ValChg1d
28.9%
OBV
93,463,062
OBV_Chg3d
14,476
2025-11-28
종가 6,300.00
RSI14 / RSI2 / RSI7
51.2 / 92.5 / 58.9
StochRSI K / D
92.4 / 77.4
MACD / Sig / Hist
-53.520 / -74.168 / 20.648
EMA20 / 60 / 120
6,240 / 6,477 / 6,697
ADX14 / ADX7
23.0 / 17.6
BBW
0.0737
ATR14_n
0.0261
CCI20
61.3
VolChg1d
48.0%
ValChg1d
50.1%
OBV
93,463,062
OBV_Chg3d
17,248
2025-11-27
종가 6,210.00
RSI14 / RSI2 / RSI7
47.1 / 75.4 / 50.7
StochRSI K / D
55.0 / 62.4
MACD / Sig / Hist
-66.356 / -79.330 / 12.973
EMA20 / 60 / 120
6,234 / 6,483 / 6,704
ADX14 / ADX7
24.1 / 19.2
BBW
0.0727
ATR14_n
0.0269
CCI20
17.3
VolChg1d
253.0%
ValChg1d
253.0%
OBV
93,448,586
OBV_Chg3d
11,059
2025-11-26
종가 6,210.00
RSI14 / RSI2 / RSI7
47.1 / 75.4 / 50.7
StochRSI K / D
78.7 / 69.9
MACD / Sig / Hist
-72.612 / -82.573 / 9.961
EMA20 / 60 / 120
6,236 / 6,492 / 6,712
ADX14 / ADX7
25.0 / 22.3
BBW
0.0742
ATR14_n
0.0275
CCI20
-7.6
VolChg1d
-66.6%
ValChg1d
-66.1%
OBV
93,448,586
OBV_Chg3d
-2,667
2025-11-25
종가 6,120.00
RSI14 / RSI2 / RSI7
42.9 / 42.3 / 42.2
StochRSI K / D
60.8 / 61.0
MACD / Sig / Hist
-79.540 / -85.063 / 5.523
EMA20 / 60 / 120
6,239 / 6,502 / 6,721
ADX14 / ADX7
25.6 / 23.9
BBW
0.0769
ATR14_n
0.0285
CCI20
-53.5
VolChg1d
-39.6%
ValChg1d
-39.2%
OBV
93,445,814
OBV_Chg3d
-33,946
2025-11-24
종가 6,080.00
RSI14 / RSI2 / RSI7
41.0 / 17.9 / 38.2
StochRSI K / D
52.6 / 61.3
MACD / Sig / Hist
-78.062 / -86.444 / 8.382
EMA20 / 60 / 120
6,252 / 6,515 / 6,731
ADX14 / ADX7
25.6 / 22.6
BBW
0.0772
ATR14_n
0.0296
CCI20
-74.7
VolChg1d
-51.9%
ValChg1d
-52.5%
OBV
93,437,527
OBV_Chg3d
-32,565
2025-11-21
종가 6,160.00
RSI14 / RSI2 / RSI7
43.7 / 31.1 / 43.4
StochRSI K / D
64.3 / 70.0
MACD / Sig / Hist
-70.968 / -88.539 / 17.572
EMA20 / 60 / 120
6,270 / 6,529 / 6,742
ADX14 / ADX7
25.5 / 21.0
BBW
0.0776
ATR14_n
0.0295
CCI20
-26.5
VolChg1d
194.9%
ValChg1d
189.2%
OBV
93,451,253
OBV_Chg3d
-34,544
2025-11-20
종가 6,280.00
RSI14 / RSI2 / RSI7
48.1 / 69.3 / 52.6
StochRSI K / D
83.7 / 75.6
MACD / Sig / Hist
-69.026 / -92.932 / 23.906
EMA20 / 60 / 120
6,281 / 6,542 / 6,752
ADX14 / ADX7
26.2 / 22.2
BBW
0.0787
ATR14_n
0.0295
CCI20
-2.1
VolChg1d
-38.4%
ValChg1d
-37.1%
OBV
93,479,760
OBV_Chg3d
-22,324
2025-11-19
종가 6,150.00
RSI14 / RSI2 / RSI7
42.3 / 7.8 / 40.9
StochRSI K / D
58.8 / 67.6
MACD / Sig / Hist
-77.762 / -98.909 / 21.147
EMA20 / 60 / 120
6,281 / 6,551 / 6,760
ADX14 / ADX7
26.8 / 23.6
BBW
0.0818
ATR14_n
0.0305
CCI20
-52.6
VolChg1d
-3.6%
ValChg1d
-4.5%
OBV
93,470,092
OBV_Chg3d
-31,992
2025-11-18
종가 6,210.00
RSI14 / RSI2 / RSI7
44.4 / 14.5 / 45.3
StochRSI K / D
67.9 / 76.3
MACD / Sig / Hist
-74.544 / -104.196 / 29.652
EMA20 / 60 / 120
6,295 / 6,564 / 6,770
ADX14 / ADX7
27.1 / 23.2
BBW
0.0915
ATR14_n
0.0307
CCI20
-28.5
VolChg1d
-13.5%
ValChg1d
-14.7%
OBV
93,485,797
OBV_Chg3d
-35,839
2025-11-17
종가 6,300.00
RSI14 / RSI2 / RSI7
47.8 / 40.6 / 52.6
StochRSI K / D
82.3 / 84.8
MACD / Sig / Hist
-75.462 / -111.609 / 36.147
EMA20 / 60 / 120
6,304 / 6,576 / 6,779
ADX14 / ADX7
27.7 / 23.9
BBW
0.0977
ATR14_n
0.0306
CCI20
15.1
VolChg1d
-3.7%
ValChg1d
-3.7%
OBV
93,502,084
OBV_Chg3d
-44,169
