예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
신한알파리츠
293940
KOSPI
5,850.00
기준일: 2025-12-05
-30 (-0.51%)
전일 종가 대비
시장
KOSPI
최근 거래량
246,841
코드
293940
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 67.3 · 강한 모멘텀 (RSI2 37.1, RSI7 66.7)
추세 강함 (ADX 27.1)
변동성 낮음 (~0%)
거래대금 보통 (약 14.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
67.3 / 37.1 / 66.7
RSI 67.3 · 강한 모멘텀 (RSI2 37.1, RSI7 66.7)
StochRSI (K/D)
58.1 / 67.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
90.40 / 63.71 / 26.69
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,715 / 5,622 / 5,612
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.1 / 47.3
추세 강함 (ADX 27.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
1.46%
일 평균 변동폭 (가격 대비 비율)
CCI20
93.3
±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 | 5,850.00 | 67.29 | 37.14 | 66.69 | 58.1 | 67.9 | 90.3976 | 63.7055 | 26.6922 | 5,714.94 | 5,622.40 | 5,612.35 | 27.1 | 47.3 | 0.1067 | 0.0146 | 93.3 | 32.1% | 31.4% | -1,058,610 | -331,655 |
| 2025-12-04 | 5,880.00 | 71.38 | 61.57 | 74.38 | 72.1 | 77.8 | 90.1369 | 57.0324 | 33.1045 | 5,700.73 | 5,614.68 | 5,608.36 | 26.8 | 48.9 | 0.1072 | 0.0145 | 112.3 | -31.2% | -30.7% | -811,769 | 277,443 |
| 2025-12-03 | 5,840.00 | 69.05 | 31.54 | 70.49 | 67.0 | 83.5 | 85.4400 | 48.7584 | 36.6815 | 5,681.86 | 5,605.38 | 5,607.10 | 26.4 | 50.8 | 0.1035 | 0.0148 | 128.8 | -25.0% | -25.9% | 177,049 | 380,877 |
| 2025-12-02 | 5,910.00 | 79.60 | 99.74 | 91.24 | 100.0 | 99.9 | 82.2732 | 39.5880 | 42.6852 | 5,665.21 | 5,597.43 | 5,603.18 | 26.0 | 53.1 | 0.1016 | 0.0140 | 189.2 | 24.8% | 25.0% | 448,791 | 1,056,776 |
| 2025-12-01 | 5,900.00 | 79.18 | 99.70 | 90.92 | 100.0 | 99.8 | 69.9073 | 28.9168 | 40.9905 | 5,639.44 | 5,586.84 | 5,598.03 | 23.9 | 48.0 | 0.0921 | 0.0142 | 223.6 | -28.2% | -27.8% | 86,534 | 1,196,307 |
| 2025-11-28 | 5,870.00 | 77.90 | 99.58 | 89.95 | 100.0 | 99.5 | 54.1252 | 18.6691 | 35.4561 | 5,612.02 | 5,576.22 | 5,592.95 | 21.6 | 42.1 | 0.0781 | 0.0137 | 247.0 | -19.5% | -18.2% | -203,828 | 1,278,927 |
| 2025-11-27 | 5,780.00 | 73.37 | 99.03 | 86.16 | 100.0 | 99.1 | 36.2489 | 9.8051 | 26.4438 | 5,584.86 | 5,566.26 | 5,588.30 | 19.6 | 35.8 | 0.0595 | 0.0135 | 220.8 | 34.5% | 36.9% | -607,985 | 1,148,985 |
| 2025-11-26 | 5,680.00 | 66.22 | 96.49 | 78.42 | 100.0 | 98.2 | 22.0685 | 3.1942 | 18.8743 | 5,564.32 | 5,559.02 | 5,585.07 | 18.2 | 29.8 | 0.0472 | 0.0132 | 182.9 | 36.0% | 37.2% | -1,109,773 | 790,755 |
| 2025-11-25 | 5,630.00 | 61.40 | 89.75 | 71.62 | 100.0 | 96.3 | 13.8300 | -1.5244 | 15.3544 | 5,552.14 | 5,554.92 | 5,583.48 | 17.3 | 24.0 | 0.0420 | 0.0128 | 121.0 | 91.0% | 92.0% | -1,482,755 | 277,557 |
| 2025-11-24 | 5,600.00 | 58.08 | 75.85 | 66.13 | 96.8 | 92.6 | 8.2044 | -5.3630 | 13.5675 | 5,543.95 | 5,552.37 | 5,582.70 | 17.9 | 21.5 | 0.0390 | 0.0131 | 93.0 | 2.4% | 2.8% | -1,756,970 | 172,066 |
| 2025-11-21 | 5,580.00 | 55.71 | 55.90 | 61.91 | 86.4 | 88.4 | 3.9594 | -8.7549 | 12.7143 | 5,538.05 | 5,550.76 | 5,582.41 | 19.2 | 20.8 | 0.0374 | 0.0133 | 88.3 | -16.9% | -17.2% | -1,900,528 | 193,683 |
| 2025-11-20 | 5,600.00 | 58.79 | 95.22 | 69.30 | 100.0 | 90.5 | 0.5199 | -11.9334 | 12.4534 | 5,533.63 | 5,549.76 | 5,582.45 | 20.6 | 20.9 | 0.0362 | 0.0136 | 109.3 | 2.2% | 2.7% | -1,760,312 | 333,899 |
| 2025-11-19 | 5,570.00 | 55.36 | 89.89 | 63.74 | 100.0 | 80.9 | -5.9140 | -15.0468 | 9.1328 | 5,526.64 | 5,548.06 | 5,582.15 | 22.1 | 19.7 | 0.0345 | 0.0142 | 63.4 | -0.8% | -0.1% | -1,929,036 | 262,721 |
| 2025-11-18 | 5,530.00 | 50.22 | 60.40 | 54.27 | 63.6 | 61.8 | -10.9855 | -17.3300 | 6.3445 | 5,522.08 | 5,547.32 | 5,582.35 | 23.5 | 19.8 | 0.0335 | 0.0144 | 13.8 | 70.7% | 70.7% | -2,094,211 | -41,929 |
| 2025-11-17 | 5,530.00 | 50.22 | 60.40 | 54.27 | 63.6 | 60.0 | -13.2260 | -18.9161 | 5.6901 | 5,521.25 | 5,547.90 | 5,583.23 | 24.4 | 22.3 | 0.0337 | 0.0145 | 7.2 | -30.1% | -29.8% | -2,094,211 | 80,233 |
2025-12-05
종가 5,850.00
RSI14 / RSI2 / RSI7
67.3 / 37.1 / 66.7
StochRSI K / D
58.1 / 67.9
MACD / Sig / Hist
90.398 / 63.706 / 26.692
EMA20 / 60 / 120
5,715 / 5,622 / 5,612
ADX14 / ADX7
27.1 / 47.3
BBW
0.1067
ATR14_n
0.0146
CCI20
93.3
VolChg1d
32.1%
ValChg1d
31.4%
OBV
-1,058,610
OBV_Chg3d
-331,655
2025-12-04
종가 5,880.00
RSI14 / RSI2 / RSI7
71.4 / 61.6 / 74.4
StochRSI K / D
72.1 / 77.8
MACD / Sig / Hist
90.137 / 57.032 / 33.105
EMA20 / 60 / 120
5,701 / 5,615 / 5,608
ADX14 / ADX7
26.8 / 48.9
BBW
0.1072
ATR14_n
0.0145
CCI20
112.3
VolChg1d
-31.2%
ValChg1d
-30.7%
OBV
-811,769
OBV_Chg3d
277,443
2025-12-03
종가 5,840.00
RSI14 / RSI2 / RSI7
69.1 / 31.5 / 70.5
StochRSI K / D
67.0 / 83.5
MACD / Sig / Hist
85.440 / 48.758 / 36.682
EMA20 / 60 / 120
5,682 / 5,605 / 5,607
ADX14 / ADX7
26.4 / 50.8
BBW
0.1035
ATR14_n
0.0148
CCI20
128.8
VolChg1d
-25.0%
ValChg1d
-25.9%
OBV
177,049
OBV_Chg3d
380,877
2025-12-02
종가 5,910.00
RSI14 / RSI2 / RSI7
79.6 / 99.7 / 91.2
StochRSI K / D
100.0 / 99.9
MACD / Sig / Hist
82.273 / 39.588 / 42.685
EMA20 / 60 / 120
5,665 / 5,597 / 5,603
ADX14 / ADX7
26.0 / 53.1
BBW
0.1016
ATR14_n
0.0140
CCI20
189.2
VolChg1d
24.8%
ValChg1d
25.0%
OBV
448,791
OBV_Chg3d
1,056,776
2025-12-01
종가 5,900.00
RSI14 / RSI2 / RSI7
79.2 / 99.7 / 90.9
StochRSI K / D
100.0 / 99.8
MACD / Sig / Hist
69.907 / 28.917 / 40.991
EMA20 / 60 / 120
5,639 / 5,587 / 5,598
ADX14 / ADX7
23.9 / 48.0
BBW
0.0921
ATR14_n
0.0142
CCI20
223.6
VolChg1d
-28.2%
ValChg1d
-27.8%
OBV
86,534
OBV_Chg3d
1,196,307
2025-11-28
종가 5,870.00
RSI14 / RSI2 / RSI7
77.9 / 99.6 / 90.0
StochRSI K / D
100.0 / 99.5
MACD / Sig / Hist
54.125 / 18.669 / 35.456
EMA20 / 60 / 120
5,612 / 5,576 / 5,593
ADX14 / ADX7
21.6 / 42.1
BBW
0.0781
ATR14_n
0.0137
CCI20
247.0
VolChg1d
-19.5%
ValChg1d
-18.2%
OBV
-203,828
OBV_Chg3d
1,278,927
2025-11-27
종가 5,780.00
RSI14 / RSI2 / RSI7
73.4 / 99.0 / 86.2
StochRSI K / D
100.0 / 99.1
MACD / Sig / Hist
36.249 / 9.805 / 26.444
EMA20 / 60 / 120
5,585 / 5,566 / 5,588
ADX14 / ADX7
19.6 / 35.8
BBW
0.0595
ATR14_n
0.0135
CCI20
220.8
VolChg1d
34.5%
ValChg1d
36.9%
OBV
-607,985
OBV_Chg3d
1,148,985
2025-11-26
종가 5,680.00
RSI14 / RSI2 / RSI7
66.2 / 96.5 / 78.4
StochRSI K / D
100.0 / 98.2
MACD / Sig / Hist
22.069 / 3.194 / 18.874
EMA20 / 60 / 120
5,564 / 5,559 / 5,585
ADX14 / ADX7
18.2 / 29.8
BBW
0.0472
ATR14_n
0.0132
CCI20
182.9
VolChg1d
36.0%
ValChg1d
37.2%
OBV
-1,109,773
OBV_Chg3d
790,755
2025-11-25
종가 5,630.00
RSI14 / RSI2 / RSI7
61.4 / 89.8 / 71.6
StochRSI K / D
100.0 / 96.3
MACD / Sig / Hist
13.830 / -1.524 / 15.354
EMA20 / 60 / 120
5,552 / 5,555 / 5,583
ADX14 / ADX7
17.3 / 24.0
BBW
0.0420
ATR14_n
0.0128
CCI20
121.0
VolChg1d
91.0%
ValChg1d
92.0%
OBV
-1,482,755
OBV_Chg3d
277,557
2025-11-24
종가 5,600.00
RSI14 / RSI2 / RSI7
58.1 / 75.9 / 66.1
StochRSI K / D
96.8 / 92.6
MACD / Sig / Hist
8.204 / -5.363 / 13.568
EMA20 / 60 / 120
5,544 / 5,552 / 5,583
ADX14 / ADX7
17.9 / 21.5
BBW
0.0390
ATR14_n
0.0131
CCI20
93.0
VolChg1d
2.4%
ValChg1d
2.8%
OBV
-1,756,970
OBV_Chg3d
172,066
2025-11-21
종가 5,580.00
RSI14 / RSI2 / RSI7
55.7 / 55.9 / 61.9
StochRSI K / D
86.4 / 88.4
MACD / Sig / Hist
3.959 / -8.755 / 12.714
EMA20 / 60 / 120
5,538 / 5,551 / 5,582
ADX14 / ADX7
19.2 / 20.8
BBW
0.0374
ATR14_n
0.0133
CCI20
88.3
VolChg1d
-16.9%
ValChg1d
-17.2%
OBV
-1,900,528
OBV_Chg3d
193,683
2025-11-20
종가 5,600.00
RSI14 / RSI2 / RSI7
58.8 / 95.2 / 69.3
StochRSI K / D
100.0 / 90.5
MACD / Sig / Hist
0.520 / -11.933 / 12.453
EMA20 / 60 / 120
5,534 / 5,550 / 5,582
ADX14 / ADX7
20.6 / 20.9
BBW
0.0362
ATR14_n
0.0136
CCI20
109.3
VolChg1d
2.2%
ValChg1d
2.7%
OBV
-1,760,312
OBV_Chg3d
333,899
2025-11-19
종가 5,570.00
RSI14 / RSI2 / RSI7
55.4 / 89.9 / 63.7
StochRSI K / D
100.0 / 80.9
MACD / Sig / Hist
-5.914 / -15.047 / 9.133
EMA20 / 60 / 120
5,527 / 5,548 / 5,582
ADX14 / ADX7
22.1 / 19.7
BBW
0.0345
ATR14_n
0.0142
CCI20
63.4
VolChg1d
-0.8%
ValChg1d
-0.1%
OBV
-1,929,036
OBV_Chg3d
262,721
2025-11-18
종가 5,530.00
RSI14 / RSI2 / RSI7
50.2 / 60.4 / 54.3
StochRSI K / D
63.6 / 61.8
MACD / Sig / Hist
-10.986 / -17.330 / 6.345
EMA20 / 60 / 120
5,522 / 5,547 / 5,582
ADX14 / ADX7
23.5 / 19.8
BBW
0.0335
ATR14_n
0.0144
CCI20
13.8
VolChg1d
70.7%
ValChg1d
70.7%
OBV
-2,094,211
OBV_Chg3d
-41,929
2025-11-17
종가 5,530.00
RSI14 / RSI2 / RSI7
50.2 / 60.4 / 54.3
StochRSI K / D
63.6 / 60.0
MACD / Sig / Hist
-13.226 / -18.916 / 5.690
EMA20 / 60 / 120
5,521 / 5,548 / 5,583
ADX14 / ADX7
24.4 / 22.3
BBW
0.0337
ATR14_n
0.0145
CCI20
7.2
VolChg1d
-30.1%
ValChg1d
-29.8%
OBV
-2,094,211
OBV_Chg3d
80,233
