예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
스맥
099440
KOSDAQ
7,000.00
기준일: 2026-01-23
+230 (+3.40%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
4,590,646
코드
099440
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 58.3 · 모멘텀 양호 (RSI2 64, RSI7 61.5)
추세 강함 (ADX 31.1)
변동성 낮음 (~0%)
거래대금 상위 (약 321.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
58.3 / 64.0 / 61.5
RSI 58.3 · 모멘텀 양호 (RSI2 64, RSI7 61.5)
StochRSI (K/D)
76.1 / 73.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
184.09 / 120.53 / 63.56
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
6,458 / 5,828 / 5,138
단기·중기·장기 이동평균 구조
ADX14 / ADX7
31.1 / 51.1
추세 강함 (ADX 31.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
9.15%
일 평균 변동폭 (가격 대비 비율)
CCI20
117.8
±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.
55.6%
상승 비율
44.4%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 7,000.00 | 58.32 | 63.96 | 61.51 | 76.1 | 73.8 | 184.0882 | 120.5304 | 63.5578 | 6,458.06 | 5,827.89 | 5,138.26 | 31.1 | 51.1 | 0.2486 | 0.0915 | 117.8 | -4.8% | -1.5% | 291,002,156 | 19,655,103 |
| 2026-01-22 | 6,770.00 | 55.85 | 46.55 | 57.23 | 61.1 | 71.6 | 154.2912 | 104.6409 | 49.6503 | 6,401.01 | 5,788.16 | 5,106.97 | 29.3 | 46.9 | 0.2416 | 0.0947 | 123.8 | -75.8% | -77.2% | 286,411,510 | 11,055,267 |
| 2026-01-21 | 7,200.00 | 62.25 | 84.85 | 69.63 | 100.0 | 82.1 | 137.4334 | 92.2284 | 45.2051 | 6,362.17 | 5,754.88 | 5,079.02 | 27.3 | 41.3 | 0.2403 | 0.0874 | 173.5 | 396.0% | 448.6% | 291,231,975 | 20,140,172 |
| 2026-01-20 | 6,510.00 | 54.49 | 55.44 | 56.74 | 66.3 | 64.2 | 70.1483 | 80.9453 | -10.7970 | 6,273.98 | 5,701.79 | 5,005.78 | 25.1 | 34.7 | 0.2101 | 0.0838 | 85.8 | -6.0% | -9.7% | 287,460,178 | -4,643,984 |
| 2026-01-19 | 6,780.00 | 58.89 | 89.39 | 66.16 | 100.0 | 62.1 | 53.4879 | 83.6451 | -30.1572 | 6,249.13 | 5,674.31 | 4,979.83 | 23.7 | 29.4 | 0.2104 | 0.0782 | 55.4 | -13.0% | -2.6% | 293,361,648 | 1,021,510 |
| 2026-01-16 | 6,060.00 | 48.60 | 42.18 | 45.48 | 22.0 | 24.2 | 3.9491 | 91.1774 | -87.2283 | 6,193.25 | 5,638.55 | 4,965.91 | 22.9 | 25.1 | 0.2056 | 0.0850 | -33.2 | 195.8% | 189.6% | 287,191,171 | -4,181,216 |
| 2026-01-15 | 6,190.00 | 50.73 | 70.48 | 50.23 | 38.8 | 26.4 | 13.9768 | 112.9845 | -99.0077 | 6,207.28 | 5,624.26 | 4,947.52 | 22.0 | 20.1 | 0.2253 | 0.0775 | -61.0 | 76.5% | 82.4% | 292,090,405 | 2,776,030 |
| 2026-01-14 | 5,990.00 | 47.44 | 38.99 | 42.28 | 10.6 | 14.0 | 13.3362 | 137.7364 | -124.4002 | 6,209.10 | 5,605.08 | 4,926.64 | 22.2 | 19.1 | 0.2410 | 0.0824 | -83.8 | -54.4% | -55.9% | 290,434,101 | 2,049,905 |
| 2026-01-13 | 6,190.00 | 50.57 | 83.56 | 48.98 | 30.9 | 17.4 | 32.6790 | 168.8230 | -136.1440 | 6,232.16 | 5,595.06 | 4,936.55 | 22.4 | 18.6 | 0.2429 | 0.0829 | -71.7 | 121.3% | 131.0% | 290,264,894 | 4,218,575 |
| 2026-01-12 | 5,930.00 | 46.30 | 36.02 | 38.03 | 3.1 | 3.9 | 36.5655 | 202.8974 | -166.3320 | 6,236.59 | 5,565.32 | 4,824.20 | 22.7 | 17.7 | 0.2440 | 0.0886 | -123.7 | -24.4% | -24.3% | 301,133,076 | 503,707 |
| 2026-01-09 | 5,920.00 | 46.13 | 32.25 | 37.59 | 2.0 | 4.7 | 67.4401 | 244.4865 | -177.0464 | 6,268.87 | 5,551.46 | 4,791.39 | 23.5 | 19.2 | 0.2454 | 0.0923 | -138.2 | -25.7% | -25.5% | 301,266,032 | 6,060,483 |
| 2026-01-08 | 5,900.00 | 45.81 | 28.02 | 36.82 | 0.0 | 7.4 | 106.8798 | 288.7481 | -181.8684 | 6,305.59 | 5,538.97 | 4,772.42 | 24.3 | 20.9 | 0.2814 | 0.0960 | -133.7 | -74.5% | -76.0% | 300,035,648 | 6,383,481 |
| 2026-01-07 | 6,290.00 | 51.19 | 71.81 | 46.42 | 26.0 | 14.7 | 157.7009 | 334.2152 | -176.5144 | 6,348.28 | 5,526.73 | 4,753.47 | 25.0 | 21.9 | 0.2821 | 0.0922 | -86.1 | 317.6% | 341.5% | 301,692,504 | 5,544,613 |
| 2026-01-06 | 5,950.00 | 46.07 | 11.53 | 33.46 | 0.8 | 3.5 | 180.5690 | 378.3509 | -197.7820 | 6,354.42 | 5,499.26 | 4,712.93 | 25.7 | 22.9 | 0.3063 | 0.0901 | -140.5 | -37.8% | -37.7% | 296,465,805 | -2,947,508 |
| 2026-01-02 | 6,180.00 | 49.05 | 14.18 | 37.82 | 0.0 | 12.5 | 317.3339 | 474.3227 | -156.9887 | 6,445.09 | 5,465.65 | 4,644.92 | 29.0 | 17.5 | 0.2773 | 0.0906 | -97.7 | -14.9% | -22.5% | 300,424,995 | 5,955,306 |
2026-01-23
종가 7,000.00
RSI14 / RSI2 / RSI7
58.3 / 64.0 / 61.5
StochRSI K / D
76.1 / 73.8
MACD / Sig / Hist
184.088 / 120.530 / 63.558
EMA20 / 60 / 120
6,458 / 5,828 / 5,138
ADX14 / ADX7
31.1 / 51.1
BBW
0.2486
ATR14_n
0.0915
CCI20
117.8
VolChg1d
-4.8%
ValChg1d
-1.5%
OBV
291,002,156
OBV_Chg3d
19,655,103
2026-01-22
종가 6,770.00
RSI14 / RSI2 / RSI7
55.9 / 46.6 / 57.2
StochRSI K / D
61.1 / 71.6
MACD / Sig / Hist
154.291 / 104.641 / 49.650
EMA20 / 60 / 120
6,401 / 5,788 / 5,107
ADX14 / ADX7
29.3 / 46.9
BBW
0.2416
ATR14_n
0.0947
CCI20
123.8
VolChg1d
-75.8%
ValChg1d
-77.2%
OBV
286,411,510
OBV_Chg3d
11,055,267
2026-01-21
종가 7,200.00
RSI14 / RSI2 / RSI7
62.3 / 84.9 / 69.6
StochRSI K / D
100.0 / 82.1
MACD / Sig / Hist
137.433 / 92.228 / 45.205
EMA20 / 60 / 120
6,362 / 5,755 / 5,079
ADX14 / ADX7
27.3 / 41.3
BBW
0.2403
ATR14_n
0.0874
CCI20
173.5
VolChg1d
396.0%
ValChg1d
448.6%
OBV
291,231,975
OBV_Chg3d
20,140,172
2026-01-20
종가 6,510.00
RSI14 / RSI2 / RSI7
54.5 / 55.4 / 56.7
StochRSI K / D
66.3 / 64.2
MACD / Sig / Hist
70.148 / 80.945 / -10.797
EMA20 / 60 / 120
6,274 / 5,702 / 5,006
ADX14 / ADX7
25.1 / 34.7
BBW
0.2101
ATR14_n
0.0838
CCI20
85.8
VolChg1d
-6.0%
ValChg1d
-9.7%
OBV
287,460,178
OBV_Chg3d
-4,643,984
2026-01-19
종가 6,780.00
RSI14 / RSI2 / RSI7
58.9 / 89.4 / 66.2
StochRSI K / D
100.0 / 62.1
MACD / Sig / Hist
53.488 / 83.645 / -30.157
EMA20 / 60 / 120
6,249 / 5,674 / 4,980
ADX14 / ADX7
23.7 / 29.4
BBW
0.2104
ATR14_n
0.0782
CCI20
55.4
VolChg1d
-13.0%
ValChg1d
-2.6%
OBV
293,361,648
OBV_Chg3d
1,021,510
2026-01-16
종가 6,060.00
RSI14 / RSI2 / RSI7
48.6 / 42.2 / 45.5
StochRSI K / D
22.0 / 24.2
MACD / Sig / Hist
3.949 / 91.177 / -87.228
EMA20 / 60 / 120
6,193 / 5,639 / 4,966
ADX14 / ADX7
22.9 / 25.1
BBW
0.2056
ATR14_n
0.0850
CCI20
-33.2
VolChg1d
195.8%
ValChg1d
189.6%
OBV
287,191,171
OBV_Chg3d
-4,181,216
2026-01-15
종가 6,190.00
RSI14 / RSI2 / RSI7
50.7 / 70.5 / 50.2
StochRSI K / D
38.8 / 26.4
MACD / Sig / Hist
13.977 / 112.985 / -99.008
EMA20 / 60 / 120
6,207 / 5,624 / 4,948
ADX14 / ADX7
22.0 / 20.1
BBW
0.2253
ATR14_n
0.0775
CCI20
-61.0
VolChg1d
76.5%
ValChg1d
82.4%
OBV
292,090,405
OBV_Chg3d
2,776,030
2026-01-14
종가 5,990.00
RSI14 / RSI2 / RSI7
47.4 / 39.0 / 42.3
StochRSI K / D
10.6 / 14.0
MACD / Sig / Hist
13.336 / 137.736 / -124.400
EMA20 / 60 / 120
6,209 / 5,605 / 4,927
ADX14 / ADX7
22.2 / 19.1
BBW
0.2410
ATR14_n
0.0824
CCI20
-83.8
VolChg1d
-54.4%
ValChg1d
-55.9%
OBV
290,434,101
OBV_Chg3d
2,049,905
2026-01-13
종가 6,190.00
RSI14 / RSI2 / RSI7
50.6 / 83.6 / 49.0
StochRSI K / D
30.9 / 17.4
MACD / Sig / Hist
32.679 / 168.823 / -136.144
EMA20 / 60 / 120
6,232 / 5,595 / 4,937
ADX14 / ADX7
22.4 / 18.6
BBW
0.2429
ATR14_n
0.0829
CCI20
-71.7
VolChg1d
121.3%
ValChg1d
131.0%
OBV
290,264,894
OBV_Chg3d
4,218,575
2026-01-12
종가 5,930.00
RSI14 / RSI2 / RSI7
46.3 / 36.0 / 38.0
StochRSI K / D
3.1 / 3.9
MACD / Sig / Hist
36.566 / 202.897 / -166.332
EMA20 / 60 / 120
6,237 / 5,565 / 4,824
ADX14 / ADX7
22.7 / 17.7
BBW
0.2440
ATR14_n
0.0886
CCI20
-123.7
VolChg1d
-24.4%
ValChg1d
-24.3%
OBV
301,133,076
OBV_Chg3d
503,707
2026-01-09
종가 5,920.00
RSI14 / RSI2 / RSI7
46.1 / 32.3 / 37.6
StochRSI K / D
2.0 / 4.7
MACD / Sig / Hist
67.440 / 244.487 / -177.046
EMA20 / 60 / 120
6,269 / 5,551 / 4,791
ADX14 / ADX7
23.5 / 19.2
BBW
0.2454
ATR14_n
0.0923
CCI20
-138.2
VolChg1d
-25.7%
ValChg1d
-25.5%
OBV
301,266,032
OBV_Chg3d
6,060,483
2026-01-08
종가 5,900.00
RSI14 / RSI2 / RSI7
45.8 / 28.0 / 36.8
StochRSI K / D
0.0 / 7.4
MACD / Sig / Hist
106.880 / 288.748 / -181.868
EMA20 / 60 / 120
6,306 / 5,539 / 4,772
ADX14 / ADX7
24.3 / 20.9
BBW
0.2814
ATR14_n
0.0960
CCI20
-133.7
VolChg1d
-74.5%
ValChg1d
-76.0%
OBV
300,035,648
OBV_Chg3d
6,383,481
2026-01-07
종가 6,290.00
RSI14 / RSI2 / RSI7
51.2 / 71.8 / 46.4
StochRSI K / D
26.0 / 14.7
MACD / Sig / Hist
157.701 / 334.215 / -176.514
EMA20 / 60 / 120
6,348 / 5,527 / 4,753
ADX14 / ADX7
25.0 / 21.9
BBW
0.2821
ATR14_n
0.0922
CCI20
-86.1
VolChg1d
317.6%
ValChg1d
341.5%
OBV
301,692,504
OBV_Chg3d
5,544,613
2026-01-06
종가 5,950.00
RSI14 / RSI2 / RSI7
46.1 / 11.5 / 33.5
StochRSI K / D
0.8 / 3.5
MACD / Sig / Hist
180.569 / 378.351 / -197.782
EMA20 / 60 / 120
6,354 / 5,499 / 4,713
ADX14 / ADX7
25.7 / 22.9
BBW
0.3063
ATR14_n
0.0901
CCI20
-140.5
VolChg1d
-37.8%
ValChg1d
-37.7%
OBV
296,465,805
OBV_Chg3d
-2,947,508
2026-01-02
종가 6,180.00
RSI14 / RSI2 / RSI7
49.1 / 14.2 / 37.8
StochRSI K / D
0.0 / 12.5
MACD / Sig / Hist
317.334 / 474.323 / -156.989
EMA20 / 60 / 120
6,445 / 5,466 / 4,645
ADX14 / ADX7
29.0 / 17.5
BBW
0.2773
ATR14_n
0.0906
CCI20
-97.7
VolChg1d
-14.9%
ValChg1d
-22.5%
OBV
300,424,995
OBV_Chg3d
5,955,306
