예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
슈어소프트테크
298830
KOSDAQ
5,660.00
기준일: 2025-12-05
+10 (+0.18%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,490,961
코드
298830
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 66.5 · 강한 모멘텀 (RSI2 91.9, RSI7 75.7)
추세 강함 (ADX 30.6)
변동성 낮음 (~0%)
거래대금 양호 (약 84.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
66.5 / 91.9 / 75.7
RSI 66.5 · 강한 모멘텀 (RSI2 91.9, RSI7 75.7)
StochRSI (K/D)
100.0 / 93.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
143.79 / 94.21 / 49.58
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,228 / 5,061 / 5,048
단기·중기·장기 이동평균 구조
ADX14 / ADX7
30.6 / 46.8
추세 강함 (ADX 30.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.15%
일 평균 변동폭 (가격 대비 비율)
CCI20
166.8
±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 | 5,660.00 | 66.52 | 91.91 | 75.74 | 100.0 | 93.2 | 143.7857 | 94.2098 | 49.5759 | 5,228.16 | 5,060.59 | 5,048.26 | 30.6 | 46.8 | 0.1880 | 0.0415 | 166.8 | -37.6% | -37.5% | 20,816,028 | 3,641,392 |
| 2025-12-04 | 5,650.00 | 66.30 | 91.53 | 75.43 | 100.0 | 86.4 | 120.9860 | 81.8158 | 39.1702 | 5,182.70 | 5,040.28 | 5,037.98 | 29.0 | 43.3 | 0.1690 | 0.0416 | 183.7 | 897.6% | 967.5% | 19,325,067 | 2,852,716 |
| 2025-12-03 | 5,280.00 | 56.94 | 40.78 | 58.85 | 64.5 | 72.8 | 91.1435 | 72.0229 | 19.1206 | 5,133.51 | 5,019.02 | 5,024.78 | 27.3 | 39.2 | 0.1399 | 0.0411 | 80.9 | -65.9% | -66.3% | 336,979,451 | 764,067 |
| 2025-12-02 | 5,350.00 | 59.86 | 94.18 | 66.09 | 87.8 | 81.0 | 89.4008 | 67.2427 | 22.1581 | 5,118.09 | 5,010.17 | 5,020.49 | 26.4 | 37.5 | 0.1427 | 0.0418 | 113.6 | 133.0% | 134.8% | 337,219,027 | 1,388,511 |
| 2025-12-01 | 5,310.00 | 58.74 | 90.70 | 63.92 | 81.4 | 74.3 | 78.7489 | 61.7032 | 17.0457 | 5,093.68 | 4,998.65 | 5,014.96 | 25.3 | 34.5 | 0.1484 | 0.0419 | 76.1 | -21.7% | -21.1% | 336,516,742 | 486,262 |
| 2025-11-28 | 5,270.00 | 57.63 | 86.74 | 61.82 | 78.6 | 67.2 | 68.0805 | 57.4418 | 10.6387 | 5,070.91 | 4,988.10 | 5,010.00 | 24.5 | 32.8 | 0.1680 | 0.0437 | 50.2 | 92.5% | 97.3% | 336,215,384 | 387,693 |
| 2025-11-27 | 5,140.00 | 53.92 | 56.78 | 54.45 | 58.1 | 55.7 | 57.5461 | 54.7821 | 2.7640 | 5,049.95 | 4,978.54 | 5,005.63 | 23.8 | 31.4 | 0.1667 | 0.0457 | 14.8 | -1.4% | -2.0% | 335,830,516 | 624,092 |
| 2025-11-26 | 5,170.00 | 54.95 | 76.79 | 56.61 | 63.8 | 53.4 | 56.4998 | 54.0911 | 2.4087 | 5,040.48 | 4,973.07 | 5,003.37 | 23.3 | 30.7 | 0.1727 | 0.0467 | 18.5 | -67.4% | -67.0% | 336,030,480 | 596,803 |
| 2025-11-25 | 5,110.00 | 53.30 | 64.17 | 53.44 | 54.6 | 43.0 | 51.2880 | 53.4890 | -2.2010 | 5,026.84 | 4,966.39 | 5,000.57 | 22.8 | 30.3 | 0.1797 | 0.0494 | 18.8 | 173.4% | 179.7% | 335,827,691 | 121,980 |
| 2025-11-24 | 4,995.00 | 50.02 | 25.10 | 47.09 | 30.8 | 31.3 | 49.9989 | 54.0392 | -4.0403 | 5,018.09 | 4,961.52 | 4,998.73 | 22.3 | 29.9 | 0.1876 | 0.0498 | -29.8 | -16.5% | -16.7% | 335,206,424 | -1,025,220 |
| 2025-11-21 | 5,010.00 | 50.45 | 27.02 | 47.82 | 26.7 | 31.9 | 59.3354 | 55.0493 | 4.2861 | 5,020.52 | 4,960.39 | 4,998.79 | 22.5 | 32.1 | 0.1951 | 0.0509 | -8.7 | -48.3% | -50.2% | 335,433,677 | 1,402,486 |
| 2025-11-20 | 5,200.00 | 56.10 | 52.44 | 57.48 | 36.1 | 37.0 | 68.8617 | 53.9778 | 14.8840 | 5,021.63 | 4,958.71 | 4,998.60 | 22.3 | 33.2 | 0.1973 | 0.0493 | 55.4 | -76.1% | -76.8% | 335,705,711 | 1,224,969 |
| 2025-11-19 | 5,360.00 | 61.49 | 86.84 | 67.29 | 51.5 | 37.9 | 60.6738 | 50.2568 | 10.4170 | 5,002.85 | 4,950.53 | 4,995.22 | 21.0 | 30.4 | 0.1959 | 0.0487 | 98.8 | 389.5% | 424.7% | 336,231,644 | 3,046,452 |
| 2025-11-18 | 5,000.00 | 51.82 | 49.79 | 51.24 | 23.9 | 24.3 | 33.0496 | 47.6525 | -14.6029 | 4,965.26 | 4,936.65 | 4,989.09 | 19.6 | 26.9 | 0.1878 | 0.0480 | 3.8 | -65.3% | -66.1% | 334,031,191 | 1,034,945 |
| 2025-11-17 | 5,120.00 | 56.19 | 93.81 | 59.60 | 36.4 | 24.6 | 33.9648 | 51.3032 | -17.3384 | 4,961.60 | 4,934.50 | 4,988.90 | 19.2 | 26.4 | 0.1899 | 0.0482 | 75.5 | 585.7% | 617.2% | 334,480,742 | 1,608,508 |
2025-12-05
종가 5,660.00
RSI14 / RSI2 / RSI7
66.5 / 91.9 / 75.7
StochRSI K / D
100.0 / 93.2
MACD / Sig / Hist
143.786 / 94.210 / 49.576
EMA20 / 60 / 120
5,228 / 5,061 / 5,048
ADX14 / ADX7
30.6 / 46.8
BBW
0.1880
ATR14_n
0.0415
CCI20
166.8
VolChg1d
-37.6%
ValChg1d
-37.5%
OBV
20,816,028
OBV_Chg3d
3,641,392
2025-12-04
종가 5,650.00
RSI14 / RSI2 / RSI7
66.3 / 91.5 / 75.4
StochRSI K / D
100.0 / 86.4
MACD / Sig / Hist
120.986 / 81.816 / 39.170
EMA20 / 60 / 120
5,183 / 5,040 / 5,038
ADX14 / ADX7
29.0 / 43.3
BBW
0.1690
ATR14_n
0.0416
CCI20
183.7
VolChg1d
897.6%
ValChg1d
967.5%
OBV
19,325,067
OBV_Chg3d
2,852,716
2025-12-03
종가 5,280.00
RSI14 / RSI2 / RSI7
56.9 / 40.8 / 58.9
StochRSI K / D
64.5 / 72.8
MACD / Sig / Hist
91.144 / 72.023 / 19.121
EMA20 / 60 / 120
5,134 / 5,019 / 5,025
ADX14 / ADX7
27.3 / 39.2
BBW
0.1399
ATR14_n
0.0411
CCI20
80.9
VolChg1d
-65.9%
ValChg1d
-66.3%
OBV
336,979,451
OBV_Chg3d
764,067
2025-12-02
종가 5,350.00
RSI14 / RSI2 / RSI7
59.9 / 94.2 / 66.1
StochRSI K / D
87.8 / 81.0
MACD / Sig / Hist
89.401 / 67.243 / 22.158
EMA20 / 60 / 120
5,118 / 5,010 / 5,020
ADX14 / ADX7
26.4 / 37.5
BBW
0.1427
ATR14_n
0.0418
CCI20
113.6
VolChg1d
133.0%
ValChg1d
134.8%
OBV
337,219,027
OBV_Chg3d
1,388,511
2025-12-01
종가 5,310.00
RSI14 / RSI2 / RSI7
58.7 / 90.7 / 63.9
StochRSI K / D
81.4 / 74.3
MACD / Sig / Hist
78.749 / 61.703 / 17.046
EMA20 / 60 / 120
5,094 / 4,999 / 5,015
ADX14 / ADX7
25.3 / 34.5
BBW
0.1484
ATR14_n
0.0419
CCI20
76.1
VolChg1d
-21.7%
ValChg1d
-21.1%
OBV
336,516,742
OBV_Chg3d
486,262
2025-11-28
종가 5,270.00
RSI14 / RSI2 / RSI7
57.6 / 86.7 / 61.8
StochRSI K / D
78.6 / 67.2
MACD / Sig / Hist
68.081 / 57.442 / 10.639
EMA20 / 60 / 120
5,071 / 4,988 / 5,010
ADX14 / ADX7
24.5 / 32.8
BBW
0.1680
ATR14_n
0.0437
CCI20
50.2
VolChg1d
92.5%
ValChg1d
97.3%
OBV
336,215,384
OBV_Chg3d
387,693
2025-11-27
종가 5,140.00
RSI14 / RSI2 / RSI7
53.9 / 56.8 / 54.5
StochRSI K / D
58.1 / 55.7
MACD / Sig / Hist
57.546 / 54.782 / 2.764
EMA20 / 60 / 120
5,050 / 4,979 / 5,006
ADX14 / ADX7
23.8 / 31.4
BBW
0.1667
ATR14_n
0.0457
CCI20
14.8
VolChg1d
-1.4%
ValChg1d
-2.0%
OBV
335,830,516
OBV_Chg3d
624,092
2025-11-26
종가 5,170.00
RSI14 / RSI2 / RSI7
55.0 / 76.8 / 56.6
StochRSI K / D
63.8 / 53.4
MACD / Sig / Hist
56.500 / 54.091 / 2.409
EMA20 / 60 / 120
5,040 / 4,973 / 5,003
ADX14 / ADX7
23.3 / 30.7
BBW
0.1727
ATR14_n
0.0467
CCI20
18.5
VolChg1d
-67.4%
ValChg1d
-67.0%
OBV
336,030,480
OBV_Chg3d
596,803
2025-11-25
종가 5,110.00
RSI14 / RSI2 / RSI7
53.3 / 64.2 / 53.4
StochRSI K / D
54.6 / 43.0
MACD / Sig / Hist
51.288 / 53.489 / -2.201
EMA20 / 60 / 120
5,027 / 4,966 / 5,001
ADX14 / ADX7
22.8 / 30.3
BBW
0.1797
ATR14_n
0.0494
CCI20
18.8
VolChg1d
173.4%
ValChg1d
179.7%
OBV
335,827,691
OBV_Chg3d
121,980
2025-11-24
종가 4,995.00
RSI14 / RSI2 / RSI7
50.0 / 25.1 / 47.1
StochRSI K / D
30.8 / 31.3
MACD / Sig / Hist
49.999 / 54.039 / -4.040
EMA20 / 60 / 120
5,018 / 4,962 / 4,999
ADX14 / ADX7
22.3 / 29.9
BBW
0.1876
ATR14_n
0.0498
CCI20
-29.8
VolChg1d
-16.5%
ValChg1d
-16.7%
OBV
335,206,424
OBV_Chg3d
-1,025,220
2025-11-21
종가 5,010.00
RSI14 / RSI2 / RSI7
50.5 / 27.0 / 47.8
StochRSI K / D
26.7 / 31.9
MACD / Sig / Hist
59.335 / 55.049 / 4.286
EMA20 / 60 / 120
5,021 / 4,960 / 4,999
ADX14 / ADX7
22.5 / 32.1
BBW
0.1951
ATR14_n
0.0509
CCI20
-8.7
VolChg1d
-48.3%
ValChg1d
-50.2%
OBV
335,433,677
OBV_Chg3d
1,402,486
2025-11-20
종가 5,200.00
RSI14 / RSI2 / RSI7
56.1 / 52.4 / 57.5
StochRSI K / D
36.1 / 37.0
MACD / Sig / Hist
68.862 / 53.978 / 14.884
EMA20 / 60 / 120
5,022 / 4,959 / 4,999
ADX14 / ADX7
22.3 / 33.2
BBW
0.1973
ATR14_n
0.0493
CCI20
55.4
VolChg1d
-76.1%
ValChg1d
-76.8%
OBV
335,705,711
OBV_Chg3d
1,224,969
2025-11-19
종가 5,360.00
RSI14 / RSI2 / RSI7
61.5 / 86.8 / 67.3
StochRSI K / D
51.5 / 37.9
MACD / Sig / Hist
60.674 / 50.257 / 10.417
EMA20 / 60 / 120
5,003 / 4,951 / 4,995
ADX14 / ADX7
21.0 / 30.4
BBW
0.1959
ATR14_n
0.0487
CCI20
98.8
VolChg1d
389.5%
ValChg1d
424.7%
OBV
336,231,644
OBV_Chg3d
3,046,452
2025-11-18
종가 5,000.00
RSI14 / RSI2 / RSI7
51.8 / 49.8 / 51.2
StochRSI K / D
23.9 / 24.3
MACD / Sig / Hist
33.050 / 47.653 / -14.603
EMA20 / 60 / 120
4,965 / 4,937 / 4,989
ADX14 / ADX7
19.6 / 26.9
BBW
0.1878
ATR14_n
0.0480
CCI20
3.8
VolChg1d
-65.3%
ValChg1d
-66.1%
OBV
334,031,191
OBV_Chg3d
1,034,945
2025-11-17
종가 5,120.00
RSI14 / RSI2 / RSI7
56.2 / 93.8 / 59.6
StochRSI K / D
36.4 / 24.6
MACD / Sig / Hist
33.965 / 51.303 / -17.338
EMA20 / 60 / 120
4,962 / 4,935 / 4,989
ADX14 / ADX7
19.2 / 26.4
BBW
0.1899
ATR14_n
0.0482
CCI20
75.5
VolChg1d
585.7%
ValChg1d
617.2%
OBV
334,480,742
OBV_Chg3d
1,608,508
