예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
SKAI
357880
KOSDAQ
1,467.00
기준일: 2025-12-05
-31 (-2.07%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
380,584
코드
357880
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 25.3 · 침체 (RSI2 2.9, RSI7 18.2)
추세 약함/조정 (ADX 12.2)
변동성 낮음 (~0%)
거래대금 보통 (약 5.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
25.3 / 2.9 / 18.2
RSI 25.3 · 침체 (RSI2 2.9, RSI7 18.2)
StochRSI (K/D)
0.0 / 11.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-120.57 / -118.16 / -2.41
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,643 / 1,884 / 2,055
단기·중기·장기 이동평균 구조
ADX14 / ADX7
12.2 / 29.2
추세 약함/조정 (ADX 12.2)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
6.43%
일 평균 변동폭 (가격 대비 비율)
CCI20
-112.2
±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.
58.3%
상승 비율
41.7%
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 | 1,467.00 | 25.28 | 2.90 | 18.18 | 0.0 | 11.4 | -120.5674 | -118.1598 | -2.4076 | 1,643.14 | 1,884.36 | 2,054.66 | 12.2 | 29.2 | 0.2827 | 0.0643 | -112.2 | -15.8% | -17.5% | 29,173,389 | -650,553 |
| 2025-12-04 | 1,498.00 | 26.92 | 6.68 | 21.36 | 11.7 | 22.8 | -119.5688 | -117.5579 | -2.0109 | 1,661.68 | 1,898.50 | 2,064.54 | 11.2 | 25.2 | 0.2829 | 0.0651 | -100.7 | 148.4% | 142.4% | 29,553,973 | -484,214 |
| 2025-12-03 | 1,535.00 | 29.02 | 29.87 | 26.01 | 36.7 | 33.8 | -119.7076 | -117.0496 | -2.6581 | 1,678.91 | 1,909.66 | 2,062.81 | 10.5 | 21.9 | 0.2897 | 0.0648 | -99.6 | -15.1% | -14.8% | 306,599,532 | -544,210 |
| 2025-12-02 | 1,531.00 | 28.46 | 13.68 | 24.49 | 29.1 | 30.9 | -121.9154 | -116.3850 | -5.5303 | 1,694.05 | 1,922.36 | 2,071.68 | 10.0 | 19.4 | 0.3067 | 0.0683 | -109.4 | -58.2% | -58.3% | 306,417,554 | -277,672 |
| 2025-12-01 | 1,537.00 | 28.78 | 16.55 | 25.16 | 27.4 | 32.8 | -122.5527 | -115.0025 | -7.5502 | 1,711.22 | 1,935.63 | 2,080.77 | 9.5 | 16.6 | 0.3428 | 0.0703 | -115.1 | 14.1% | 11.4% | 306,631,799 | -259,642 |
| 2025-11-28 | 1,575.00 | 30.79 | 49.15 | 29.51 | 46.9 | 38.1 | -122.1945 | -113.1149 | -9.0796 | 1,729.56 | 1,949.14 | 2,089.91 | 9.0 | 13.2 | 0.3829 | 0.0681 | -99.0 | 128.6% | 130.5% | 307,143,742 | 59,870 |
| 2025-11-27 | 1,562.00 | 29.22 | 23.29 | 25.74 | 30.3 | 29.4 | -123.8289 | -110.8450 | -12.9839 | 1,745.82 | 1,961.83 | 2,098.56 | 9.5 | 13.9 | 0.3741 | 0.0719 | -101.4 | 2.0% | 0.9% | 306,695,226 | -184,989 |
| 2025-11-26 | 1,578.00 | 30.00 | 33.90 | 27.28 | 36.4 | 28.4 | -122.7903 | -107.5990 | -15.1913 | 1,765.17 | 1,975.38 | 2,107.58 | 10.0 | 15.0 | 0.3569 | 0.0719 | -111.2 | -5.5% | -6.8% | 306,891,441 | -305,403 |
| 2025-11-25 | 1,599.00 | 31.00 | 48.36 | 29.25 | 38.1 | 20.4 | -121.3078 | -103.8012 | -17.5066 | 1,784.88 | 1,988.85 | 2,116.48 | 10.6 | 16.3 | 0.3409 | 0.0716 | -111.3 | -35.7% | -33.8% | 307,083,872 | -686,130 |
| 2025-11-24 | 1,553.00 | 25.96 | 3.12 | 18.16 | 0.0 | 2.8 | -119.7892 | -99.4245 | -20.3646 | 1,804.44 | 2,002.07 | 2,125.18 | 11.2 | 18.1 | 0.3240 | 0.0720 | -154.8 | -44.8% | -46.6% | 306,880,215 | -1,163,348 |
| 2025-11-21 | 1,606.00 | 28.16 | 6.30 | 21.49 | 0.0 | 5.5 | -111.4248 | -94.3334 | -17.0915 | 1,830.91 | 2,017.29 | 2,134.80 | 11.1 | 15.4 | 0.2928 | 0.0704 | -160.5 | 109.5% | 100.5% | 307,196,844 | -1,076,524 |
| 2025-11-20 | 1,678.00 | 31.53 | 20.46 | 27.31 | 8.8 | 11.1 | -104.5246 | -90.0605 | -14.4641 | 1,854.58 | 2,031.23 | 2,143.68 | 10.9 | 12.3 | 0.2680 | 0.0655 | -125.3 | 19.0% | 17.8% | 307,770,002 | 304,755 |
| 2025-11-19 | 1,696.00 | 32.43 | 28.45 | 28.99 | 12.1 | 13.3 | -101.5279 | -86.4445 | -15.0834 | 1,873.17 | 2,043.20 | 2,151.51 | 11.2 | 13.3 | 0.2544 | 0.0676 | -137.7 | -71.6% | -72.2% | 308,043,563 | 103,381 |
| 2025-11-18 | 1,733.00 | 34.31 | 47.54 | 32.53 | 19.0 | 14.5 | -98.0590 | -82.6736 | -15.3853 | 1,891.82 | 2,054.97 | 2,159.16 | 11.5 | 14.5 | 0.2400 | 0.0676 | -123.2 | 70.2% | 75.3% | 308,273,368 | -44,043 |
| 2025-11-17 | 1,682.00 | 29.07 | 2.42 | 21.18 | 0.2 | 10.0 | -95.9723 | -78.8273 | -17.1450 | 1,908.54 | 2,065.89 | 2,166.33 | 11.9 | 15.8 | 0.2285 | 0.0659 | -160.1 | 25.9% | 19.2% | 307,465,247 | -1,249,922 |
2025-12-05
종가 1,467.00
RSI14 / RSI2 / RSI7
25.3 / 2.9 / 18.2
StochRSI K / D
0.0 / 11.4
MACD / Sig / Hist
-120.567 / -118.160 / -2.408
EMA20 / 60 / 120
1,643 / 1,884 / 2,055
ADX14 / ADX7
12.2 / 29.2
BBW
0.2827
ATR14_n
0.0643
CCI20
-112.2
VolChg1d
-15.8%
ValChg1d
-17.5%
OBV
29,173,389
OBV_Chg3d
-650,553
2025-12-04
종가 1,498.00
RSI14 / RSI2 / RSI7
26.9 / 6.7 / 21.4
StochRSI K / D
11.7 / 22.8
MACD / Sig / Hist
-119.569 / -117.558 / -2.011
EMA20 / 60 / 120
1,662 / 1,899 / 2,065
ADX14 / ADX7
11.2 / 25.2
BBW
0.2829
ATR14_n
0.0651
CCI20
-100.7
VolChg1d
148.4%
ValChg1d
142.4%
OBV
29,553,973
OBV_Chg3d
-484,214
2025-12-03
종가 1,535.00
RSI14 / RSI2 / RSI7
29.0 / 29.9 / 26.0
StochRSI K / D
36.7 / 33.8
MACD / Sig / Hist
-119.708 / -117.050 / -2.658
EMA20 / 60 / 120
1,679 / 1,910 / 2,063
ADX14 / ADX7
10.5 / 21.9
BBW
0.2897
ATR14_n
0.0648
CCI20
-99.6
VolChg1d
-15.1%
ValChg1d
-14.8%
OBV
306,599,532
OBV_Chg3d
-544,210
2025-12-02
종가 1,531.00
RSI14 / RSI2 / RSI7
28.5 / 13.7 / 24.5
StochRSI K / D
29.1 / 30.9
MACD / Sig / Hist
-121.915 / -116.385 / -5.530
EMA20 / 60 / 120
1,694 / 1,922 / 2,072
ADX14 / ADX7
10.0 / 19.4
BBW
0.3067
ATR14_n
0.0683
CCI20
-109.4
VolChg1d
-58.2%
ValChg1d
-58.3%
OBV
306,417,554
OBV_Chg3d
-277,672
2025-12-01
종가 1,537.00
RSI14 / RSI2 / RSI7
28.8 / 16.6 / 25.2
StochRSI K / D
27.4 / 32.8
MACD / Sig / Hist
-122.553 / -115.003 / -7.550
EMA20 / 60 / 120
1,711 / 1,936 / 2,081
ADX14 / ADX7
9.5 / 16.6
BBW
0.3428
ATR14_n
0.0703
CCI20
-115.1
VolChg1d
14.1%
ValChg1d
11.4%
OBV
306,631,799
OBV_Chg3d
-259,642
2025-11-28
종가 1,575.00
RSI14 / RSI2 / RSI7
30.8 / 49.2 / 29.5
StochRSI K / D
46.9 / 38.1
MACD / Sig / Hist
-122.195 / -113.115 / -9.080
EMA20 / 60 / 120
1,730 / 1,949 / 2,090
ADX14 / ADX7
9.0 / 13.2
BBW
0.3829
ATR14_n
0.0681
CCI20
-99.0
VolChg1d
128.6%
ValChg1d
130.5%
OBV
307,143,742
OBV_Chg3d
59,870
2025-11-27
종가 1,562.00
RSI14 / RSI2 / RSI7
29.2 / 23.3 / 25.7
StochRSI K / D
30.3 / 29.4
MACD / Sig / Hist
-123.829 / -110.845 / -12.984
EMA20 / 60 / 120
1,746 / 1,962 / 2,099
ADX14 / ADX7
9.5 / 13.9
BBW
0.3741
ATR14_n
0.0719
CCI20
-101.4
VolChg1d
2.0%
ValChg1d
0.9%
OBV
306,695,226
OBV_Chg3d
-184,989
2025-11-26
종가 1,578.00
RSI14 / RSI2 / RSI7
30.0 / 33.9 / 27.3
StochRSI K / D
36.4 / 28.4
MACD / Sig / Hist
-122.790 / -107.599 / -15.191
EMA20 / 60 / 120
1,765 / 1,975 / 2,108
ADX14 / ADX7
10.0 / 15.0
BBW
0.3569
ATR14_n
0.0719
CCI20
-111.2
VolChg1d
-5.5%
ValChg1d
-6.8%
OBV
306,891,441
OBV_Chg3d
-305,403
2025-11-25
종가 1,599.00
RSI14 / RSI2 / RSI7
31.0 / 48.4 / 29.3
StochRSI K / D
38.1 / 20.4
MACD / Sig / Hist
-121.308 / -103.801 / -17.507
EMA20 / 60 / 120
1,785 / 1,989 / 2,116
ADX14 / ADX7
10.6 / 16.3
BBW
0.3409
ATR14_n
0.0716
CCI20
-111.3
VolChg1d
-35.7%
ValChg1d
-33.8%
OBV
307,083,872
OBV_Chg3d
-686,130
2025-11-24
종가 1,553.00
RSI14 / RSI2 / RSI7
26.0 / 3.1 / 18.2
StochRSI K / D
0.0 / 2.8
MACD / Sig / Hist
-119.789 / -99.425 / -20.365
EMA20 / 60 / 120
1,804 / 2,002 / 2,125
ADX14 / ADX7
11.2 / 18.1
BBW
0.3240
ATR14_n
0.0720
CCI20
-154.8
VolChg1d
-44.8%
ValChg1d
-46.6%
OBV
306,880,215
OBV_Chg3d
-1,163,348
2025-11-21
종가 1,606.00
RSI14 / RSI2 / RSI7
28.2 / 6.3 / 21.5
StochRSI K / D
0.0 / 5.5
MACD / Sig / Hist
-111.425 / -94.333 / -17.092
EMA20 / 60 / 120
1,831 / 2,017 / 2,135
ADX14 / ADX7
11.1 / 15.4
BBW
0.2928
ATR14_n
0.0704
CCI20
-160.5
VolChg1d
109.5%
ValChg1d
100.5%
OBV
307,196,844
OBV_Chg3d
-1,076,524
2025-11-20
종가 1,678.00
RSI14 / RSI2 / RSI7
31.5 / 20.5 / 27.3
StochRSI K / D
8.8 / 11.1
MACD / Sig / Hist
-104.525 / -90.061 / -14.464
EMA20 / 60 / 120
1,855 / 2,031 / 2,144
ADX14 / ADX7
10.9 / 12.3
BBW
0.2680
ATR14_n
0.0655
CCI20
-125.3
VolChg1d
19.0%
ValChg1d
17.8%
OBV
307,770,002
OBV_Chg3d
304,755
2025-11-19
종가 1,696.00
RSI14 / RSI2 / RSI7
32.4 / 28.5 / 29.0
StochRSI K / D
12.1 / 13.3
MACD / Sig / Hist
-101.528 / -86.445 / -15.083
EMA20 / 60 / 120
1,873 / 2,043 / 2,152
ADX14 / ADX7
11.2 / 13.3
BBW
0.2544
ATR14_n
0.0676
CCI20
-137.7
VolChg1d
-71.6%
ValChg1d
-72.2%
OBV
308,043,563
OBV_Chg3d
103,381
2025-11-18
종가 1,733.00
RSI14 / RSI2 / RSI7
34.3 / 47.5 / 32.5
StochRSI K / D
19.0 / 14.5
MACD / Sig / Hist
-98.059 / -82.674 / -15.385
EMA20 / 60 / 120
1,892 / 2,055 / 2,159
ADX14 / ADX7
11.5 / 14.5
BBW
0.2400
ATR14_n
0.0676
CCI20
-123.2
VolChg1d
70.2%
ValChg1d
75.3%
OBV
308,273,368
OBV_Chg3d
-44,043
2025-11-17
종가 1,682.00
RSI14 / RSI2 / RSI7
29.1 / 2.4 / 21.2
StochRSI K / D
0.2 / 10.0
MACD / Sig / Hist
-95.972 / -78.827 / -17.145
EMA20 / 60 / 120
1,909 / 2,066 / 2,166
ADX14 / ADX7
11.9 / 15.8
BBW
0.2285
ATR14_n
0.0659
CCI20
-160.1
VolChg1d
25.9%
ValChg1d
19.2%
OBV
307,465,247
OBV_Chg3d
-1,249,922
