예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
SGA솔루션즈
184230
KOSDAQ
725.00
기준일: 2025-12-05
-5 (-0.68%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
139,116
코드
184230
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 52.3 · 중립 (RSI2 5.7, RSI7 47.2)
추세 강함 (ADX 33.1)
변동성 낮음 (~0%)
거래대금 보통 (약 1.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
52.3 / 5.7 / 47.2
RSI 52.3 · 중립 (RSI2 5.7, RSI7 47.2)
StochRSI (K/D)
10.0 / 33.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
9.26 / 8.01 / 1.24
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
722 / 705 / 668
단기·중기·장기 이동평균 구조
ADX14 / ADX7
33.1 / 44.5
추세 강함 (ADX 33.1)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
4.52%
일 평균 변동폭 (가격 대비 비율)
CCI20
22.6
±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.
53.3%
상승 비율
40%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 725.00 | 52.29 | 5.66 | 47.17 | 10.0 | 33.1 | 9.2582 | 8.0148 | 1.2435 | 722.20 | 704.98 | 668.08 | 33.1 | 44.5 | 0.1361 | 0.0452 | 22.6 | 30.9% | 30.0% | 166,742,879 | -403,015 |
| 2025-12-04 | 730.00 | 54.13 | 10.43 | 52.20 | 32.2 | 56.3 | 10.3467 | 7.7039 | 2.6428 | 721.91 | 704.31 | 667.12 | 33.4 | 48.7 | 0.1542 | 0.0470 | 61.1 | -32.6% | -33.1% | 166,881,995 | -263,899 |
| 2025-12-03 | 736.00 | 56.35 | 21.13 | 58.64 | 61.8 | 80.3 | 11.0768 | 7.0436 | 4.0332 | 721.06 | 703.40 | 667.47 | 33.2 | 51.0 | 0.1579 | 0.0479 | 100.3 | 26.8% | 25.3% | 523,064,346 | 313,097 |
| 2025-12-02 | 745.00 | 59.75 | 91.53 | 69.68 | 100.0 | 98.7 | 11.2362 | 6.0353 | 5.2009 | 719.49 | 702.30 | 666.32 | 32.3 | 50.7 | 0.1561 | 0.0476 | 99.7 | -73.6% | -73.6% | 523,221,969 | 749,347 |
| 2025-12-01 | 745.00 | 59.75 | 91.53 | 69.68 | 100.0 | 97.5 | 10.3599 | 4.7350 | 5.6249 | 716.80 | 700.85 | 665.00 | 31.6 | 51.0 | 0.1548 | 0.0476 | 133.3 | 68.9% | 70.6% | 523,221,969 | 588,232 |
| 2025-11-28 | 738.00 | 58.05 | 75.93 | 66.02 | 96.7 | 94.9 | 9.0907 | 3.3288 | 5.7619 | 713.83 | 699.35 | 663.65 | 30.1 | 47.6 | 0.1472 | 0.0478 | 102.5 | 72.9% | 73.6% | 522,751,249 | -126,851 |
| 2025-11-27 | 735.00 | 57.33 | 60.24 | 64.45 | 91.8 | 93.1 | 8.0513 | 1.8883 | 6.1630 | 711.29 | 698.04 | 662.40 | 29.2 | 46.0 | 0.1411 | 0.0495 | 102.9 | -34.1% | -34.3% | 522,472,622 | -131,898 |
| 2025-11-26 | 737.00 | 57.94 | 76.95 | 66.20 | 96.7 | 94.4 | 6.9130 | 0.3476 | 6.5654 | 708.79 | 696.79 | 661.18 | 28.2 | 44.4 | 0.1369 | 0.0509 | 123.7 | -10.7% | -10.9% | 522,633,737 | 471,510 |
| 2025-11-25 | 739.00 | 58.52 | 89.34 | 67.78 | 100.0 | 92.1 | 5.1559 | -1.2938 | 6.4496 | 705.82 | 695.43 | 659.91 | 27.2 | 42.5 | 0.1276 | 0.0519 | 129.5 | -38.2% | -37.4% | 522,878,100 | 512,791 |
| 2025-11-24 | 730.00 | 56.71 | 83.29 | 64.52 | 97.3 | 84.2 | 2.6345 | -2.9062 | 5.5407 | 702.33 | 693.95 | 658.58 | 26.1 | 40.3 | 0.1147 | 0.0509 | 132.7 | 117.8% | 125.2% | 522,604,520 | 499,445 |
| 2025-11-21 | 706.00 | 51.47 | 31.11 | 53.80 | 65.4 | 71.1 | 0.2944 | -4.2914 | 4.5858 | 699.42 | 692.73 | 657.38 | 25.1 | 38.4 | 0.1049 | 0.0524 | 43.7 | -22.0% | -22.8% | 522,162,227 | 57,152 |
| 2025-11-20 | 714.00 | 53.47 | 64.85 | 58.88 | 77.6 | 76.7 | -0.2531 | -5.4378 | 5.1847 | 698.72 | 692.28 | 656.56 | 24.9 | 39.6 | 0.1034 | 0.0534 | 94.2 | -4.6% | -4.1% | 522,365,309 | -52,402 |
| 2025-11-19 | 710.00 | 52.61 | 51.78 | 57.14 | 72.4 | 75.8 | -1.7627 | -6.7340 | 4.9713 | 697.12 | 691.54 | 655.60 | 24.0 | 37.4 | 0.0997 | 0.0564 | 86.8 | -12.8% | -12.8% | 522,105,075 | 281,073 |
| 2025-11-18 | 710.00 | 52.61 | 51.78 | 57.14 | 72.4 | 79.2 | -3.2567 | -7.9768 | 4.7202 | 695.76 | 690.92 | 654.68 | 23.1 | 35.0 | 0.1036 | 0.0590 | 123.6 | -47.3% | -48.8% | 522,105,075 | 2,922,711 |
| 2025-11-17 | 730.00 | 57.16 | 96.79 | 67.62 | 100.0 | 85.9 | -5.1161 | -9.1569 | 4.0407 | 694.26 | 690.27 | 653.75 | 21.9 | 31.0 | 0.1023 | 0.0591 | 164.5 | -77.5% | -76.5% | 522,417,711 | 3,353,633 |
2025-12-05
종가 725.00
RSI14 / RSI2 / RSI7
52.3 / 5.7 / 47.2
StochRSI K / D
10.0 / 33.1
MACD / Sig / Hist
9.258 / 8.015 / 1.244
EMA20 / 60 / 120
722 / 705 / 668
ADX14 / ADX7
33.1 / 44.5
BBW
0.1361
ATR14_n
0.0452
CCI20
22.6
VolChg1d
30.9%
ValChg1d
30.0%
OBV
166,742,879
OBV_Chg3d
-403,015
2025-12-04
종가 730.00
RSI14 / RSI2 / RSI7
54.1 / 10.4 / 52.2
StochRSI K / D
32.2 / 56.3
MACD / Sig / Hist
10.347 / 7.704 / 2.643
EMA20 / 60 / 120
722 / 704 / 667
ADX14 / ADX7
33.4 / 48.7
BBW
0.1542
ATR14_n
0.0470
CCI20
61.1
VolChg1d
-32.6%
ValChg1d
-33.1%
OBV
166,881,995
OBV_Chg3d
-263,899
2025-12-03
종가 736.00
RSI14 / RSI2 / RSI7
56.4 / 21.1 / 58.6
StochRSI K / D
61.8 / 80.3
MACD / Sig / Hist
11.077 / 7.044 / 4.033
EMA20 / 60 / 120
721 / 703 / 667
ADX14 / ADX7
33.2 / 51.0
BBW
0.1579
ATR14_n
0.0479
CCI20
100.3
VolChg1d
26.8%
ValChg1d
25.3%
OBV
523,064,346
OBV_Chg3d
313,097
2025-12-02
종가 745.00
RSI14 / RSI2 / RSI7
59.8 / 91.5 / 69.7
StochRSI K / D
100.0 / 98.7
MACD / Sig / Hist
11.236 / 6.035 / 5.201
EMA20 / 60 / 120
719 / 702 / 666
ADX14 / ADX7
32.3 / 50.7
BBW
0.1561
ATR14_n
0.0476
CCI20
99.7
VolChg1d
-73.6%
ValChg1d
-73.6%
OBV
523,221,969
OBV_Chg3d
749,347
2025-12-01
종가 745.00
RSI14 / RSI2 / RSI7
59.8 / 91.5 / 69.7
StochRSI K / D
100.0 / 97.5
MACD / Sig / Hist
10.360 / 4.735 / 5.625
EMA20 / 60 / 120
717 / 701 / 665
ADX14 / ADX7
31.6 / 51.0
BBW
0.1548
ATR14_n
0.0476
CCI20
133.3
VolChg1d
68.9%
ValChg1d
70.6%
OBV
523,221,969
OBV_Chg3d
588,232
2025-11-28
종가 738.00
RSI14 / RSI2 / RSI7
58.1 / 75.9 / 66.0
StochRSI K / D
96.7 / 94.9
MACD / Sig / Hist
9.091 / 3.329 / 5.762
EMA20 / 60 / 120
714 / 699 / 664
ADX14 / ADX7
30.1 / 47.6
BBW
0.1472
ATR14_n
0.0478
CCI20
102.5
VolChg1d
72.9%
ValChg1d
73.6%
OBV
522,751,249
OBV_Chg3d
-126,851
2025-11-27
종가 735.00
RSI14 / RSI2 / RSI7
57.3 / 60.2 / 64.5
StochRSI K / D
91.8 / 93.1
MACD / Sig / Hist
8.051 / 1.888 / 6.163
EMA20 / 60 / 120
711 / 698 / 662
ADX14 / ADX7
29.2 / 46.0
BBW
0.1411
ATR14_n
0.0495
CCI20
102.9
VolChg1d
-34.1%
ValChg1d
-34.3%
OBV
522,472,622
OBV_Chg3d
-131,898
2025-11-26
종가 737.00
RSI14 / RSI2 / RSI7
57.9 / 77.0 / 66.2
StochRSI K / D
96.7 / 94.4
MACD / Sig / Hist
6.913 / 0.348 / 6.565
EMA20 / 60 / 120
709 / 697 / 661
ADX14 / ADX7
28.2 / 44.4
BBW
0.1369
ATR14_n
0.0509
CCI20
123.7
VolChg1d
-10.7%
ValChg1d
-10.9%
OBV
522,633,737
OBV_Chg3d
471,510
2025-11-25
종가 739.00
RSI14 / RSI2 / RSI7
58.5 / 89.3 / 67.8
StochRSI K / D
100.0 / 92.1
MACD / Sig / Hist
5.156 / -1.294 / 6.450
EMA20 / 60 / 120
706 / 695 / 660
ADX14 / ADX7
27.2 / 42.5
BBW
0.1276
ATR14_n
0.0519
CCI20
129.5
VolChg1d
-38.2%
ValChg1d
-37.4%
OBV
522,878,100
OBV_Chg3d
512,791
2025-11-24
종가 730.00
RSI14 / RSI2 / RSI7
56.7 / 83.3 / 64.5
StochRSI K / D
97.3 / 84.2
MACD / Sig / Hist
2.635 / -2.906 / 5.541
EMA20 / 60 / 120
702 / 694 / 659
ADX14 / ADX7
26.1 / 40.3
BBW
0.1147
ATR14_n
0.0509
CCI20
132.7
VolChg1d
117.8%
ValChg1d
125.2%
OBV
522,604,520
OBV_Chg3d
499,445
2025-11-21
종가 706.00
RSI14 / RSI2 / RSI7
51.5 / 31.1 / 53.8
StochRSI K / D
65.4 / 71.1
MACD / Sig / Hist
0.294 / -4.291 / 4.586
EMA20 / 60 / 120
699 / 693 / 657
ADX14 / ADX7
25.1 / 38.4
BBW
0.1049
ATR14_n
0.0524
CCI20
43.7
VolChg1d
-22.0%
ValChg1d
-22.8%
OBV
522,162,227
OBV_Chg3d
57,152
2025-11-20
종가 714.00
RSI14 / RSI2 / RSI7
53.5 / 64.9 / 58.9
StochRSI K / D
77.6 / 76.7
MACD / Sig / Hist
-0.253 / -5.438 / 5.185
EMA20 / 60 / 120
699 / 692 / 657
ADX14 / ADX7
24.9 / 39.6
BBW
0.1034
ATR14_n
0.0534
CCI20
94.2
VolChg1d
-4.6%
ValChg1d
-4.1%
OBV
522,365,309
OBV_Chg3d
-52,402
2025-11-19
종가 710.00
RSI14 / RSI2 / RSI7
52.6 / 51.8 / 57.1
StochRSI K / D
72.4 / 75.8
MACD / Sig / Hist
-1.763 / -6.734 / 4.971
EMA20 / 60 / 120
697 / 692 / 656
ADX14 / ADX7
24.0 / 37.4
BBW
0.0997
ATR14_n
0.0564
CCI20
86.8
VolChg1d
-12.8%
ValChg1d
-12.8%
OBV
522,105,075
OBV_Chg3d
281,073
2025-11-18
종가 710.00
RSI14 / RSI2 / RSI7
52.6 / 51.8 / 57.1
StochRSI K / D
72.4 / 79.2
MACD / Sig / Hist
-3.257 / -7.977 / 4.720
EMA20 / 60 / 120
696 / 691 / 655
ADX14 / ADX7
23.1 / 35.0
BBW
0.1036
ATR14_n
0.0590
CCI20
123.6
VolChg1d
-47.3%
ValChg1d
-48.8%
OBV
522,105,075
OBV_Chg3d
2,922,711
2025-11-17
종가 730.00
RSI14 / RSI2 / RSI7
57.2 / 96.8 / 67.6
StochRSI K / D
100.0 / 85.9
MACD / Sig / Hist
-5.116 / -9.157 / 4.041
EMA20 / 60 / 120
694 / 690 / 654
ADX14 / ADX7
21.9 / 31.0
BBW
0.1023
ATR14_n
0.0591
CCI20
164.5
VolChg1d
-77.5%
ValChg1d
-76.5%
OBV
522,417,711
OBV_Chg3d
3,353,633
