스맥 (099440) - 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.

스맥

099440

KOSDAQ

7,840.00

기준일: 2025-12-05

+0 (+0.00%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

10,910,208

코드

099440

사이트

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

RSI 85.8 · 과열 (RSI2 99.5, RSI7 92.6) 추세 강함 (ADX 39.9) 변동성 낮음 (~0%) 거래대금 상위 (약 855.4억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

85.8 / 99.5 / 92.6

RSI 85.8 · 과열 (RSI2 99.5, RSI7 92.6)

StochRSI (K/D)

100.0 / 99.7

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

804.24 / 398.18 / 406.05

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

5,275 / 4,457 / 3,965

단기·중기·장기 이동평균 구조

ADX14 / ADX7

39.9 / 62.9

추세 강함 (ADX 39.9)

BBW

0.01%

변동성 낮음 (~0%)

ATR14_n

6.75%

일 평균 변동폭 (가격 대비 비율)

CCI20

211.5

±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.

46.7%

상승 비율

46.7%

하락 비율

유사 패턴 발생 수: 15회 · 평균 다음날 수익률: +2.84%

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	7,840.00	85.81	99.45	92.59	100.0	99.7	804.2364	398.1820	406.0544	5,275.06	4,457.07	3,964.70	39.9	62.9	1.1001	0.0675	211.5	-70.0%	-70.0%	285,231,205	77,413,600
2025-12-04	7,840.00	85.81	99.45	92.59	100.0	99.4	665.0714	296.6684	368.4030	5,005.07	4,342.39	3,899.57	36.9	58.6	0.9887	0.0666	241.8	-11.4%	1.3%	285,231,205	90,429,673
2025-12-03	6,860.00	81.95	98.74	89.52	100.0	98.8	477.7596	204.5488	273.2109	4,706.65	4,231.00	3,919.64	33.8	53.6	0.7834	0.0660	223.4	215.3%	282.2%	666,200,766	50,761,733
2025-12-02	5,660.00	73.89	93.67	81.47	100.0	97.7	331.5295	136.2460	195.2834	4,479.99	4,141.88	3,870.23	30.9	48.5	0.6123	0.0663	167.8	294.7%	326.3%	625,157,101	17,377,093
2025-12-01	5,240.00	69.46	78.71	75.92	97.0	95.4	262.2462	87.4252	174.8210	4,355.77	4,090.42	3,840.15	29.0	45.0	0.5378	0.0668	167.5	-56.9%	-57.3%	612,141,028	27,660,511
2025-11-28	5,280.00	70.52	88.70	77.82	100.0	93.8	212.7647	43.7199	169.0447	4,262.70	4,051.45	3,816.62	27.5	42.7	0.4862	0.0687	209.4	-67.1%	-65.6%	615,439,033	22,425,665
2025-11-27	5,040.00	67.79	81.75	74.54	96.5	87.5	142.4408	1.4587	140.9820	4,155.61	4,009.81	3,792.02	26.0	40.0	0.4111	0.0726	232.6	173.1%	198.5%	607,780,008	46,921,573
2025-11-26	4,610.00	61.90	59.33	67.06	79.0	78.6	75.0464	-33.7868	108.8332	4,062.52	3,974.88	3,771.05	24.3	36.9	0.3441	0.0702	202.9	-73.5%	-74.9%	584,480,517	44,027,802
2025-11-25	4,870.00	68.97	94.39	79.11	100.0	78.2	31.7170	-60.9951	92.7120	4,004.89	3,953.36	3,756.95	23.4	35.7	0.3135	0.0633	338.1	57.6%	67.7%	593,013,368	51,955,439
2025-11-24	4,575.00	64.73	91.56	74.69	100.0	56.4	-50.5213	-84.1731	33.6518	3,913.83	3,922.28	3,738.24	21.4	30.8	0.2301	0.0627	140.7	3,271.7%	4,282.2%	560,858,435	20,353,815
2025-11-21	3,520.00	35.38	14.35	27.76	0.0	12.9	-124.7159	-92.5860	-32.1299	3,844.23	3,900.16	3,724.18	20.4	27.8	0.1713	0.0627	-159.7	9.4%	4.3%	540,452,715	-1,054,939
2025-11-20	3,690.00	40.41	54.53	37.31	32.4	25.8	-110.1831	-84.5535	-25.6295	3,878.36	3,913.04	3,727.61	20.5	24.0	0.1527	0.0605	-110.5	-44.8%	-43.9%	541,057,929	-1,525,256
2025-11-19	3,630.00	37.50	10.14	30.03	8.5	19.2	-107.3403	-78.1462	-29.1941	3,898.19	3,920.60	3,728.24	21.3	22.0	0.1471	0.0634	-146.7	-6.7%	-7.3%	540,504,620	-1,361,111
2025-11-18	3,650.00	38.08	12.11	31.06	12.9	29.8	-96.0415	-70.8476	-25.1938	3,926.42	3,930.45	3,729.90	22.2	19.7	0.1400	0.0628	-150.2	49.9%	44.8%	541,507,654	-1,174,569
2025-11-17	3,780.00	41.97	32.88	38.41	42.7	46.8	-82.2594	-64.5492	-17.7103	3,955.51	3,939.96	3,731.24	23.4	17.6	0.1383	0.0601	-110.5	-12.1%	-11.2%	542,583,185	-782,112

2025-12-05 종가 7,840.00

RSI14 / RSI2 / RSI7

85.8 / 99.5 / 92.6

StochRSI K / D

100.0 / 99.7

MACD / Sig / Hist

804.236 / 398.182 / 406.054

EMA20 / 60 / 120

5,275 / 4,457 / 3,965

ADX14 / ADX7

39.9 / 62.9

BBW

1.1001

ATR14_n

0.0675

CCI20

211.5

VolChg1d

-70.0%

ValChg1d

-70.0%

OBV

285,231,205

OBV_Chg3d

77,413,600

2025-12-04 종가 7,840.00

RSI14 / RSI2 / RSI7

85.8 / 99.5 / 92.6

StochRSI K / D

100.0 / 99.4

MACD / Sig / Hist

665.071 / 296.668 / 368.403

EMA20 / 60 / 120

5,005 / 4,342 / 3,900

ADX14 / ADX7

36.9 / 58.6

BBW

0.9887

ATR14_n

0.0666

CCI20

241.8

VolChg1d

-11.4%

ValChg1d

1.3%

OBV

285,231,205

OBV_Chg3d

90,429,673

2025-12-03 종가 6,860.00

RSI14 / RSI2 / RSI7

82.0 / 98.7 / 89.5

StochRSI K / D

100.0 / 98.8

MACD / Sig / Hist

477.760 / 204.549 / 273.211

EMA20 / 60 / 120

4,707 / 4,231 / 3,920

ADX14 / ADX7

33.8 / 53.6

BBW

0.7834

ATR14_n

0.0660

CCI20

223.4

VolChg1d

215.3%

ValChg1d

282.2%

OBV

666,200,766

OBV_Chg3d

50,761,733

2025-12-02 종가 5,660.00

RSI14 / RSI2 / RSI7

73.9 / 93.7 / 81.5

StochRSI K / D

100.0 / 97.7

MACD / Sig / Hist

331.530 / 136.246 / 195.283

EMA20 / 60 / 120

4,480 / 4,142 / 3,870

ADX14 / ADX7

30.9 / 48.5

BBW

0.6123

ATR14_n

0.0663

CCI20

167.8

VolChg1d

294.7%

ValChg1d

326.3%

OBV

625,157,101

OBV_Chg3d

17,377,093

2025-12-01 종가 5,240.00

RSI14 / RSI2 / RSI7

69.5 / 78.7 / 75.9

StochRSI K / D

97.0 / 95.4

MACD / Sig / Hist

262.246 / 87.425 / 174.821

EMA20 / 60 / 120

4,356 / 4,090 / 3,840

ADX14 / ADX7

29.0 / 45.0

BBW

0.5378

ATR14_n

0.0668

CCI20

167.5

VolChg1d

-56.9%

ValChg1d

-57.3%

OBV

612,141,028

OBV_Chg3d

27,660,511

2025-11-28 종가 5,280.00

RSI14 / RSI2 / RSI7

70.5 / 88.7 / 77.8

StochRSI K / D

100.0 / 93.8

MACD / Sig / Hist

212.765 / 43.720 / 169.045

EMA20 / 60 / 120

4,263 / 4,051 / 3,817

ADX14 / ADX7

27.5 / 42.7

BBW

0.4862

ATR14_n

0.0687

CCI20

209.4

VolChg1d

-67.1%

ValChg1d

-65.6%

OBV

615,439,033

OBV_Chg3d

22,425,665

2025-11-27 종가 5,040.00

RSI14 / RSI2 / RSI7

67.8 / 81.8 / 74.5

StochRSI K / D

96.5 / 87.5

MACD / Sig / Hist

142.441 / 1.459 / 140.982

EMA20 / 60 / 120

4,156 / 4,010 / 3,792

ADX14 / ADX7

26.0 / 40.0

BBW

0.4111

ATR14_n

0.0726

CCI20

232.6

VolChg1d

173.1%

ValChg1d

198.5%

OBV

607,780,008

OBV_Chg3d

46,921,573

2025-11-26 종가 4,610.00

RSI14 / RSI2 / RSI7

61.9 / 59.3 / 67.1

StochRSI K / D

79.0 / 78.6

MACD / Sig / Hist

75.046 / -33.787 / 108.833

EMA20 / 60 / 120

4,063 / 3,975 / 3,771

ADX14 / ADX7

24.3 / 36.9

BBW

0.3441

ATR14_n

0.0702

CCI20

202.9

VolChg1d

-73.5%

ValChg1d

-74.9%

OBV

584,480,517

OBV_Chg3d

44,027,802

2025-11-25 종가 4,870.00

RSI14 / RSI2 / RSI7

69.0 / 94.4 / 79.1

StochRSI K / D

100.0 / 78.2

MACD / Sig / Hist

31.717 / -60.995 / 92.712

EMA20 / 60 / 120

4,005 / 3,953 / 3,757

ADX14 / ADX7

23.4 / 35.7

BBW

0.3135

ATR14_n

0.0633

CCI20

338.1

VolChg1d

57.6%

ValChg1d

67.7%

OBV

593,013,368

OBV_Chg3d

51,955,439

2025-11-24 종가 4,575.00

RSI14 / RSI2 / RSI7

64.7 / 91.6 / 74.7

StochRSI K / D

100.0 / 56.4

MACD / Sig / Hist

-50.521 / -84.173 / 33.652

EMA20 / 60 / 120

3,914 / 3,922 / 3,738

ADX14 / ADX7

21.4 / 30.8

BBW

0.2301

ATR14_n

0.0627

CCI20

140.7

VolChg1d

3,271.7%

ValChg1d

4,282.2%

OBV

560,858,435

OBV_Chg3d

20,353,815

2025-11-21 종가 3,520.00

RSI14 / RSI2 / RSI7

35.4 / 14.4 / 27.8

StochRSI K / D

0.0 / 12.9

MACD / Sig / Hist

-124.716 / -92.586 / -32.130

EMA20 / 60 / 120

3,844 / 3,900 / 3,724

ADX14 / ADX7

20.4 / 27.8

BBW

0.1713

ATR14_n

0.0627

CCI20

-159.7

VolChg1d

9.4%

ValChg1d

4.3%

OBV

540,452,715

OBV_Chg3d

-1,054,939

2025-11-20 종가 3,690.00

RSI14 / RSI2 / RSI7

40.4 / 54.5 / 37.3

StochRSI K / D

32.4 / 25.8

MACD / Sig / Hist

-110.183 / -84.554 / -25.630

EMA20 / 60 / 120

3,878 / 3,913 / 3,728

ADX14 / ADX7

20.5 / 24.0

BBW

0.1527

ATR14_n

0.0605

CCI20

-110.5

VolChg1d

-44.8%

ValChg1d

-43.9%

OBV

541,057,929

OBV_Chg3d

-1,525,256

2025-11-19 종가 3,630.00

RSI14 / RSI2 / RSI7

37.5 / 10.1 / 30.0

StochRSI K / D

8.5 / 19.2

MACD / Sig / Hist

-107.340 / -78.146 / -29.194

EMA20 / 60 / 120

3,898 / 3,921 / 3,728

ADX14 / ADX7

21.3 / 22.0

BBW

0.1471

ATR14_n

0.0634

CCI20

-146.7

VolChg1d

-6.7%

ValChg1d

-7.3%

OBV

540,504,620

OBV_Chg3d

-1,361,111

2025-11-18 종가 3,650.00

RSI14 / RSI2 / RSI7

38.1 / 12.1 / 31.1

StochRSI K / D

12.9 / 29.8

MACD / Sig / Hist

-96.042 / -70.848 / -25.194

EMA20 / 60 / 120

3,926 / 3,930 / 3,730

ADX14 / ADX7

22.2 / 19.7

BBW

0.1400

ATR14_n

0.0628

CCI20

-150.2

VolChg1d

49.9%

ValChg1d

44.8%

OBV

541,507,654

OBV_Chg3d

-1,174,569

2025-11-17 종가 3,780.00

RSI14 / RSI2 / RSI7

42.0 / 32.9 / 38.4

StochRSI K / D

42.7 / 46.8

MACD / Sig / Hist

-82.259 / -64.549 / -17.710

EMA20 / 60 / 120

3,956 / 3,940 / 3,731

ADX14 / ADX7

23.4 / 17.6

BBW

0.1383

ATR14_n

0.0601

CCI20

-110.5

VolChg1d

-12.1%

ValChg1d

-11.2%

OBV

542,583,185

OBV_Chg3d

-782,112

스맥 (099440) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색