예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
SK스퀘어
402340
KOSPI
302,000.00
기준일: 2025-12-05
-10500 (-3.36%)
전일 종가 대비
시장
KOSPI
최근 거래량
384,010
코드
402340
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 55.8 · 모멘텀 양호 (RSI2 20.9, RSI7 53)
추세 양호 (ADX 21.9)
변동성 낮음 (~0%)
거래대금 상위 (약 1,159.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
55.8 / 20.9 / 53.0
RSI 55.8 · 모멘텀 양호 (RSI2 20.9, RSI7 53)
StochRSI (K/D)
62.4 / 73.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
10,902.71 / 11,365.59 / -462.88
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
294,056 / 257,498 / 217,600
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.9 / 20.6
추세 양호 (ADX 21.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.35%
일 평균 변동폭 (가격 대비 비율)
CCI20
23.3
±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.
55%
상승 비율
45%
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 | 302,000.00 | 55.76 | 20.89 | 53.04 | 62.4 | 73.9 | 10,902.7093 | 11,365.5910 | -462.8817 | 294,055.92 | 257,497.67 | 217,600.23 | 21.9 | 20.6 | 0.1939 | 0.0635 | 23.3 | -12.3% | -15.2% | 14,580,927 | 341,770 |
| 2025-12-04 | 312,500.00 | 60.64 | 95.76 | 65.77 | 100.0 | 85.3 | 11,557.5231 | 11,481.3114 | 76.2117 | 293,219.70 | 255,989.12 | 216,181.75 | 22.2 | 20.9 | 0.2020 | 0.0618 | 51.8 | 51.9% | 52.9% | 14,964,937 | 1,225,794 |
| 2025-12-03 | 310,500.00 | 60.02 | 93.56 | 64.37 | 96.3 | 70.7 | 11,156.3319 | 11,462.5946 | -306.2626 | 291,190.18 | 253,976.62 | 213,486.43 | 22.6 | 21.1 | 0.2121 | 0.0621 | 72.7 | -42.4% | -42.0% | 19,142,194 | 1,211,291 |
| 2025-12-02 | 308,500.00 | 59.43 | 91.30 | 63.08 | 51.0 | 45.1 | 10,685.3584 | 11,539.1602 | -853.8018 | 289,157.57 | 252,060.58 | 211,855.95 | 22.6 | 19.3 | 0.2315 | 0.0626 | 71.1 | 18.2% | 20.7% | 18,854,065 | 533,391 |
| 2025-12-01 | 302,000.00 | 57.53 | 79.85 | 58.94 | 42.7 | 39.3 | 10,132.4379 | 11,752.6107 | -1,620.1728 | 287,121.53 | 250,147.37 | 210,231.68 | 22.7 | 18.1 | 0.2330 | 0.0658 | 58.8 | 8.6% | 10.0% | 18,354,051 | 518,586 |
| 2025-11-28 | 298,000.00 | 56.36 | 66.11 | 56.35 | 37.7 | 35.8 | 9,941.1476 | 12,157.6539 | -2,216.5063 | 285,555.37 | 248,389.66 | 208,689.36 | 23.0 | 17.3 | 0.2320 | 0.0688 | 46.9 | -19.7% | -20.5% | 17,930,903 | 631,657 |
| 2025-11-27 | 301,000.00 | 57.46 | 88.82 | 58.73 | 42.5 | 33.8 | 9,959.6657 | 12,711.7805 | -2,752.1147 | 284,245.41 | 246,707.95 | 207,188.34 | 23.6 | 17.1 | 0.2482 | 0.0706 | 57.9 | -9.5% | -6.4% | 18,320,674 | 1,731,656 |
| 2025-11-26 | 291,000.00 | 54.73 | 73.85 | 53.07 | 30.6 | 25.2 | 9,532.9793 | 13,399.8091 | -3,866.8299 | 282,481.77 | 244,867.54 | 205,611.67 | 24.1 | 16.9 | 0.2461 | 0.0747 | 17.1 | -24.5% | -24.4% | 17,835,465 | 2,321,052 |
| 2025-11-25 | 290,500.00 | 54.59 | 72.95 | 52.80 | 30.0 | 19.9 | 9,867.8924 | 14,366.5166 | -4,498.6242 | 281,585.11 | 243,303.73 | 204,176.57 | 25.1 | 18.4 | 0.2488 | 0.0779 | 39.7 | -33.9% | -30.4% | 17,299,246 | 1,129,934 |
| 2025-11-24 | 276,000.00 | 50.60 | 45.70 | 44.67 | 12.7 | 9.7 | 10,202.7396 | 15,491.1726 | -5,288.4331 | 280,646.70 | 241,703.86 | 202,725.76 | 26.0 | 19.3 | 0.2526 | 0.0803 | -41.8 | 64.1% | 70.3% | 16,589,018 | 1,093,433 |
| 2025-11-21 | 266,000.00 | 47.66 | 16.80 | 38.40 | 0.0 | 6.6 | 11,958.0864 | 16,813.2809 | -4,855.1945 | 281,135.83 | 240,541.28 | 201,494.26 | 27.9 | 21.1 | 0.2510 | 0.0843 | -74.2 | -2.8% | -11.9% | 15,514,413 | -578,662 |
| 2025-11-20 | 293,500.00 | 56.21 | 62.62 | 52.39 | 17.0 | 13.3 | 15,042.7933 | 18,027.0795 | -2,984.2862 | 282,729.08 | 239,678.27 | 200,410.13 | 29.8 | 21.7 | 0.2474 | 0.0744 | 60.0 | 12.8% | 16.9% | 16,169,312 | -645,356 |
| 2025-11-19 | 283,000.00 | 53.24 | 22.04 | 45.95 | 0.0 | 9.5 | 15,961.1968 | 18,773.1511 | -2,811.9544 | 281,595.30 | 237,853.80 | 198,845.59 | 30.8 | 23.3 | 0.2673 | 0.0755 | -13.8 | -17.2% | -17.3% | 15,495,585 | -820,909 |
| 2025-11-18 | 283,500.00 | 53.40 | 22.62 | 46.21 | 0.0 | 19.0 | 17,970.3416 | 19,476.1397 | -1,505.7981 | 281,447.43 | 236,323.42 | 197,431.23 | 33.1 | 24.1 | 0.2797 | 0.0767 | 24.0 | 44.9% | 34.9% | 16,093,075 | -819,404 |
| 2025-11-17 | 304,500.00 | 60.51 | 51.08 | 57.75 | 36.7 | 38.1 | 20,222.4451 | 19,852.5892 | 369.8558 | 281,231.37 | 234,724.22 | 195,984.70 | 34.8 | 27.4 | 0.2930 | 0.0711 | 92.6 | -16.4% | -12.5% | 16,814,668 | 453,602 |
2025-12-05
종가 302,000.00
RSI14 / RSI2 / RSI7
55.8 / 20.9 / 53.0
StochRSI K / D
62.4 / 73.9
MACD / Sig / Hist
10,902.709 / 11,365.591 / -462.882
EMA20 / 60 / 120
294,056 / 257,498 / 217,600
ADX14 / ADX7
21.9 / 20.6
BBW
0.1939
ATR14_n
0.0635
CCI20
23.3
VolChg1d
-12.3%
ValChg1d
-15.2%
OBV
14,580,927
OBV_Chg3d
341,770
2025-12-04
종가 312,500.00
RSI14 / RSI2 / RSI7
60.6 / 95.8 / 65.8
StochRSI K / D
100.0 / 85.3
MACD / Sig / Hist
11,557.523 / 11,481.311 / 76.212
EMA20 / 60 / 120
293,220 / 255,989 / 216,182
ADX14 / ADX7
22.2 / 20.9
BBW
0.2020
ATR14_n
0.0618
CCI20
51.8
VolChg1d
51.9%
ValChg1d
52.9%
OBV
14,964,937
OBV_Chg3d
1,225,794
2025-12-03
종가 310,500.00
RSI14 / RSI2 / RSI7
60.0 / 93.6 / 64.4
StochRSI K / D
96.3 / 70.7
MACD / Sig / Hist
11,156.332 / 11,462.595 / -306.263
EMA20 / 60 / 120
291,190 / 253,977 / 213,486
ADX14 / ADX7
22.6 / 21.1
BBW
0.2121
ATR14_n
0.0621
CCI20
72.7
VolChg1d
-42.4%
ValChg1d
-42.0%
OBV
19,142,194
OBV_Chg3d
1,211,291
2025-12-02
종가 308,500.00
RSI14 / RSI2 / RSI7
59.4 / 91.3 / 63.1
StochRSI K / D
51.0 / 45.1
MACD / Sig / Hist
10,685.358 / 11,539.160 / -853.802
EMA20 / 60 / 120
289,158 / 252,061 / 211,856
ADX14 / ADX7
22.6 / 19.3
BBW
0.2315
ATR14_n
0.0626
CCI20
71.1
VolChg1d
18.2%
ValChg1d
20.7%
OBV
18,854,065
OBV_Chg3d
533,391
2025-12-01
종가 302,000.00
RSI14 / RSI2 / RSI7
57.5 / 79.9 / 58.9
StochRSI K / D
42.7 / 39.3
MACD / Sig / Hist
10,132.438 / 11,752.611 / -1,620.173
EMA20 / 60 / 120
287,122 / 250,147 / 210,232
ADX14 / ADX7
22.7 / 18.1
BBW
0.2330
ATR14_n
0.0658
CCI20
58.8
VolChg1d
8.6%
ValChg1d
10.0%
OBV
18,354,051
OBV_Chg3d
518,586
2025-11-28
종가 298,000.00
RSI14 / RSI2 / RSI7
56.4 / 66.1 / 56.4
StochRSI K / D
37.7 / 35.8
MACD / Sig / Hist
9,941.148 / 12,157.654 / -2,216.506
EMA20 / 60 / 120
285,555 / 248,390 / 208,689
ADX14 / ADX7
23.0 / 17.3
BBW
0.2320
ATR14_n
0.0688
CCI20
46.9
VolChg1d
-19.7%
ValChg1d
-20.5%
OBV
17,930,903
OBV_Chg3d
631,657
2025-11-27
종가 301,000.00
RSI14 / RSI2 / RSI7
57.5 / 88.8 / 58.7
StochRSI K / D
42.5 / 33.8
MACD / Sig / Hist
9,959.666 / 12,711.781 / -2,752.115
EMA20 / 60 / 120
284,245 / 246,708 / 207,188
ADX14 / ADX7
23.6 / 17.1
BBW
0.2482
ATR14_n
0.0706
CCI20
57.9
VolChg1d
-9.5%
ValChg1d
-6.4%
OBV
18,320,674
OBV_Chg3d
1,731,656
2025-11-26
종가 291,000.00
RSI14 / RSI2 / RSI7
54.7 / 73.9 / 53.1
StochRSI K / D
30.6 / 25.2
MACD / Sig / Hist
9,532.979 / 13,399.809 / -3,866.830
EMA20 / 60 / 120
282,482 / 244,868 / 205,612
ADX14 / ADX7
24.1 / 16.9
BBW
0.2461
ATR14_n
0.0747
CCI20
17.1
VolChg1d
-24.5%
ValChg1d
-24.4%
OBV
17,835,465
OBV_Chg3d
2,321,052
2025-11-25
종가 290,500.00
RSI14 / RSI2 / RSI7
54.6 / 73.0 / 52.8
StochRSI K / D
30.0 / 19.9
MACD / Sig / Hist
9,867.892 / 14,366.517 / -4,498.624
EMA20 / 60 / 120
281,585 / 243,304 / 204,177
ADX14 / ADX7
25.1 / 18.4
BBW
0.2488
ATR14_n
0.0779
CCI20
39.7
VolChg1d
-33.9%
ValChg1d
-30.4%
OBV
17,299,246
OBV_Chg3d
1,129,934
2025-11-24
종가 276,000.00
RSI14 / RSI2 / RSI7
50.6 / 45.7 / 44.7
StochRSI K / D
12.7 / 9.7
MACD / Sig / Hist
10,202.740 / 15,491.173 / -5,288.433
EMA20 / 60 / 120
280,647 / 241,704 / 202,726
ADX14 / ADX7
26.0 / 19.3
BBW
0.2526
ATR14_n
0.0803
CCI20
-41.8
VolChg1d
64.1%
ValChg1d
70.3%
OBV
16,589,018
OBV_Chg3d
1,093,433
2025-11-21
종가 266,000.00
RSI14 / RSI2 / RSI7
47.7 / 16.8 / 38.4
StochRSI K / D
0.0 / 6.6
MACD / Sig / Hist
11,958.086 / 16,813.281 / -4,855.195
EMA20 / 60 / 120
281,136 / 240,541 / 201,494
ADX14 / ADX7
27.9 / 21.1
BBW
0.2510
ATR14_n
0.0843
CCI20
-74.2
VolChg1d
-2.8%
ValChg1d
-11.9%
OBV
15,514,413
OBV_Chg3d
-578,662
2025-11-20
종가 293,500.00
RSI14 / RSI2 / RSI7
56.2 / 62.6 / 52.4
StochRSI K / D
17.0 / 13.3
MACD / Sig / Hist
15,042.793 / 18,027.080 / -2,984.286
EMA20 / 60 / 120
282,729 / 239,678 / 200,410
ADX14 / ADX7
29.8 / 21.7
BBW
0.2474
ATR14_n
0.0744
CCI20
60.0
VolChg1d
12.8%
ValChg1d
16.9%
OBV
16,169,312
OBV_Chg3d
-645,356
2025-11-19
종가 283,000.00
RSI14 / RSI2 / RSI7
53.2 / 22.0 / 46.0
StochRSI K / D
0.0 / 9.5
MACD / Sig / Hist
15,961.197 / 18,773.151 / -2,811.954
EMA20 / 60 / 120
281,595 / 237,854 / 198,846
ADX14 / ADX7
30.8 / 23.3
BBW
0.2673
ATR14_n
0.0755
CCI20
-13.8
VolChg1d
-17.2%
ValChg1d
-17.3%
OBV
15,495,585
OBV_Chg3d
-820,909
2025-11-18
종가 283,500.00
RSI14 / RSI2 / RSI7
53.4 / 22.6 / 46.2
StochRSI K / D
0.0 / 19.0
MACD / Sig / Hist
17,970.342 / 19,476.140 / -1,505.798
EMA20 / 60 / 120
281,447 / 236,323 / 197,431
ADX14 / ADX7
33.1 / 24.1
BBW
0.2797
ATR14_n
0.0767
CCI20
24.0
VolChg1d
44.9%
ValChg1d
34.9%
OBV
16,093,075
OBV_Chg3d
-819,404
2025-11-17
종가 304,500.00
RSI14 / RSI2 / RSI7
60.5 / 51.1 / 57.8
StochRSI K / D
36.7 / 38.1
MACD / Sig / Hist
20,222.445 / 19,852.589 / 369.856
EMA20 / 60 / 120
281,231 / 234,724 / 195,985
ADX14 / ADX7
34.8 / 27.4
BBW
0.2930
ATR14_n
0.0711
CCI20
92.6
VolChg1d
-16.4%
ValChg1d
-12.5%
OBV
16,814,668
OBV_Chg3d
453,602
