SK스퀘어 (402340) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

SK스퀘어

402340

KOSPI

445,500.00

기준일: 2026-01-23

-1000 (-0.22%) 전일 종가 대비

시장

KOSPI

최근 거래량

249,650

코드

402340

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 72.1 · 과열 (RSI2 77.1, RSI7 70.3) 추세 강함 (ADX 50.6) 변동성 낮음 (~0%) 거래대금 상위 (약 1,112.2억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

72.1 / 77.1 / 70.3

RSI 72.1 · 과열 (RSI2 77.1, RSI7 70.3)

StochRSI (K/D)

28.6 / 26.8

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

30,855.55 / 32,236.06 / -1,380.50

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

409,658 / 343,745 / 289,368

단기·중기·장기 이동평균 구조

ADX14 / ADX7

50.6 / 67.9

추세 강함 (ADX 50.6)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

4.80%

일 평균 변동폭 (가격 대비 비율)

CCI20

72.6

±100 돌파는 과열/침체 신호로 사용

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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
2026-01-23	445,500.00	72.07	77.10	70.27	28.6	26.8	30,855.5544	32,236.0551	-1,380.5007	409,658.34	343,745.10	289,367.90	50.6	67.9	0.3647	0.0480	72.6	-48.1%	-48.2%	13,349,559	577,160
2026-01-22	446,500.00	72.66	83.82	71.52	32.7	25.0	31,520.6736	32,581.1802	-1,060.5066	405,885.54	340,295.78	286,743.83	49.7	68.6	0.4172	0.0486	79.9	39.2%	44.5%	13,599,209	520,016
2026-01-21	430,000.00	68.74	42.25	61.96	5.4	17.2	31,809.3068	32,846.3069	-1,037.0001	401,610.33	336,695.64	284,058.85	48.9	69.4	0.4569	0.0479	49.0	12.7%	13.5%	13,118,128	-349,526
2026-01-20	427,000.00	67.97	24.65	59.87	0.0	29.1	33,394.9839	33,105.4936	289.4903	398,621.95	333,547.02	281,736.82	48.7	74.4	0.5176	0.0476	57.5	-21.0%	-22.6%	12,414,599	-296,562
2026-01-19	435,500.00	72.70	43.39	69.13	33.9	58.2	35,237.9196	33,032.0547	2,205.8648	395,634.82	330,629.44	281,631.52	47.3	74.0	0.5674	0.0476	68.8	-2.6%	-5.0%	10,767,843	-295,569
2026-01-16	446,500.00	79.35	85.35	83.45	83.4	82.5	36,213.0880	32,480.6790	3,732.4090	391,438.48	327,052.29	278,834.71	45.7	72.8	0.6112	0.0463	82.2	30.4%	35.5%	11,946,349	375,250
2026-01-15	429,500.00	76.23	42.02	77.19	72.6	81.5	35,810.9490	31,547.5767	4,263.3723	385,642.53	323,003.22	276,016.80	44.1	71.3	0.6403	0.0469	73.1	8.3%	6.8%	11,547,656	-256,150
2026-01-14	435,500.00	80.20	87.91	87.17	91.4	90.5	36,507.6959	30,481.7336	6,025.9623	381,025.95	319,393.16	273,437.25	42.6	71.0	0.6591	0.0468	84.8	21.3%	23.9%	11,853,457	-248,329
2026-01-13	426,500.00	78.65	33.12	84.61	85.0	89.6	36,255.3086	28,975.5964	7,279.7121	375,291.83	315,377.80	269,983.44	40.9	69.7	0.6563	0.0486	90.3	-21.9%	-22.1%	12,400,214	-530,687
2026-01-12	427,500.00	79.29	44.26	86.25	91.2	94.1	36,321.6871	27,155.3550	9,166.3321	369,901.51	311,673.45	267,896.41	39.1	68.3	0.6516	0.0492	105.4	-9.6%	-10.3%	11,745,649	234,118
2026-01-09	430,500.00	81.13	89.37	90.76	96.6	97.1	35,777.0604	24,864.5542	10,912.5062	363,838.49	307,555.02	263,390.69	37.1	66.4	0.6315	0.0488	119.5	-38.0%	-38.0%	12,964,471	-1,112
2026-01-08	430,500.00	81.13	89.37	90.76	96.9	97.5	34,255.4419	22,136.4276	12,119.0143	356,821.48	303,387.39	260,582.13	35.1	64.4	0.6006	0.0494	150.4	-0.2%	0.0%	12,964,471	481,603
2026-01-07	429,500.00	81.00	88.39	90.64	96.6	98.1	31,815.0425	19,106.6740	12,708.3684	349,065.85	299,078.49	257,726.36	32.5	60.4	0.5586	0.0488	185.8	10.5%	9.8%	12,432,373	415,764
2026-01-06	432,000.00	82.28	99.99	93.23	100.0	99.6	28,339.5533	15,930.0144	12,409.5390	340,599.09	294,560.09	253,945.89	29.8	55.7	0.5091	0.0469	214.9	3.5%	7.5%	13,813,923	1,306,159
2026-01-02	392,000.00	77.14	99.95	89.45	100.0	98.4	18,014.3814	10,225.7404	7,788.6411	322,028.24	285,557.97	247,559.78	24.5	45.1	0.3389	0.0484	242.5	-21.8%	-16.7%	13,060,747	1,126,604

2026-01-23 종가 445,500.00

RSI14 / RSI2 / RSI7

72.1 / 77.1 / 70.3

StochRSI K / D

28.6 / 26.8

MACD / Sig / Hist

30,855.554 / 32,236.055 / -1,380.501

EMA20 / 60 / 120

409,658 / 343,745 / 289,368

ADX14 / ADX7

50.6 / 67.9

BBW

0.3647

ATR14_n

0.0480

CCI20

72.6

VolChg1d

-48.1%

ValChg1d

-48.2%

OBV

13,349,559

OBV_Chg3d

577,160

2026-01-22 종가 446,500.00

RSI14 / RSI2 / RSI7

72.7 / 83.8 / 71.5

StochRSI K / D

32.7 / 25.0

MACD / Sig / Hist

31,520.674 / 32,581.180 / -1,060.507

EMA20 / 60 / 120

405,886 / 340,296 / 286,744

ADX14 / ADX7

49.7 / 68.6

BBW

0.4172

ATR14_n

0.0486

CCI20

79.9

VolChg1d

39.2%

ValChg1d

44.5%

OBV

13,599,209

OBV_Chg3d

520,016

2026-01-21 종가 430,000.00

RSI14 / RSI2 / RSI7

68.7 / 42.3 / 62.0

StochRSI K / D

5.4 / 17.2

MACD / Sig / Hist

31,809.307 / 32,846.307 / -1,037.000

EMA20 / 60 / 120

401,610 / 336,696 / 284,059

ADX14 / ADX7

48.9 / 69.4

BBW

0.4569

ATR14_n

0.0479

CCI20

49.0

VolChg1d

12.7%

ValChg1d

13.5%

OBV

13,118,128

OBV_Chg3d

-349,526

2026-01-20 종가 427,000.00

RSI14 / RSI2 / RSI7

68.0 / 24.7 / 59.9

StochRSI K / D

0.0 / 29.1

MACD / Sig / Hist

33,394.984 / 33,105.494 / 289.490

EMA20 / 60 / 120

398,622 / 333,547 / 281,737

ADX14 / ADX7

48.7 / 74.4

BBW

0.5176

ATR14_n

0.0476

CCI20

57.5

VolChg1d

-21.0%

ValChg1d

-22.6%

OBV

12,414,599

OBV_Chg3d

-296,562

2026-01-19 종가 435,500.00

RSI14 / RSI2 / RSI7

72.7 / 43.4 / 69.1

StochRSI K / D

33.9 / 58.2

MACD / Sig / Hist

35,237.920 / 33,032.055 / 2,205.865

EMA20 / 60 / 120

395,635 / 330,629 / 281,632

ADX14 / ADX7

47.3 / 74.0

BBW

0.5674

ATR14_n

0.0476

CCI20

68.8

VolChg1d

-2.6%

ValChg1d

-5.0%

OBV

10,767,843

OBV_Chg3d

-295,569

2026-01-16 종가 446,500.00

RSI14 / RSI2 / RSI7

79.4 / 85.4 / 83.5

StochRSI K / D

83.4 / 82.5

MACD / Sig / Hist

36,213.088 / 32,480.679 / 3,732.409

EMA20 / 60 / 120

391,438 / 327,052 / 278,835

ADX14 / ADX7

45.7 / 72.8

BBW

0.6112

ATR14_n

0.0463

CCI20

82.2

VolChg1d

30.4%

ValChg1d

35.5%

OBV

11,946,349

OBV_Chg3d

375,250

2026-01-15 종가 429,500.00

RSI14 / RSI2 / RSI7

76.2 / 42.0 / 77.2

StochRSI K / D

72.6 / 81.5

MACD / Sig / Hist

35,810.949 / 31,547.577 / 4,263.372

EMA20 / 60 / 120

385,643 / 323,003 / 276,017

ADX14 / ADX7

44.1 / 71.3

BBW

0.6403

ATR14_n

0.0469

CCI20

73.1

VolChg1d

8.3%

ValChg1d

6.8%

OBV

11,547,656

OBV_Chg3d

-256,150

2026-01-14 종가 435,500.00

RSI14 / RSI2 / RSI7

80.2 / 87.9 / 87.2

StochRSI K / D

91.4 / 90.5

MACD / Sig / Hist

36,507.696 / 30,481.734 / 6,025.962

EMA20 / 60 / 120

381,026 / 319,393 / 273,437

ADX14 / ADX7

42.6 / 71.0

BBW

0.6591

ATR14_n

0.0468

CCI20

84.8

VolChg1d

21.3%

ValChg1d

23.9%

OBV

11,853,457

OBV_Chg3d

-248,329

2026-01-13 종가 426,500.00

RSI14 / RSI2 / RSI7

78.7 / 33.1 / 84.6

StochRSI K / D

85.0 / 89.6

MACD / Sig / Hist

36,255.309 / 28,975.596 / 7,279.712

EMA20 / 60 / 120

375,292 / 315,378 / 269,983

ADX14 / ADX7

40.9 / 69.7

BBW

0.6563

ATR14_n

0.0486

CCI20

90.3

VolChg1d

-21.9%

ValChg1d

-22.1%

OBV

12,400,214

OBV_Chg3d

-530,687

2026-01-12 종가 427,500.00

RSI14 / RSI2 / RSI7

79.3 / 44.3 / 86.3

StochRSI K / D

91.2 / 94.1

MACD / Sig / Hist

36,321.687 / 27,155.355 / 9,166.332

EMA20 / 60 / 120

369,902 / 311,673 / 267,896

ADX14 / ADX7

39.1 / 68.3

BBW

0.6516

ATR14_n

0.0492

CCI20

105.4

VolChg1d

-9.6%

ValChg1d

-10.3%

OBV

11,745,649

OBV_Chg3d

234,118

2026-01-09 종가 430,500.00

RSI14 / RSI2 / RSI7

81.1 / 89.4 / 90.8

StochRSI K / D

96.6 / 97.1

MACD / Sig / Hist

35,777.060 / 24,864.554 / 10,912.506

EMA20 / 60 / 120

363,838 / 307,555 / 263,391

ADX14 / ADX7

37.1 / 66.4

BBW

0.6315

ATR14_n

0.0488

CCI20

119.5

VolChg1d

-38.0%

ValChg1d

-38.0%

OBV

12,964,471

OBV_Chg3d

-1,112

2026-01-08 종가 430,500.00

RSI14 / RSI2 / RSI7

81.1 / 89.4 / 90.8

StochRSI K / D

96.9 / 97.5

MACD / Sig / Hist

34,255.442 / 22,136.428 / 12,119.014

EMA20 / 60 / 120

356,821 / 303,387 / 260,582

ADX14 / ADX7

35.1 / 64.4

BBW

0.6006

ATR14_n

0.0494

CCI20

150.4

VolChg1d

-0.2%

ValChg1d

0.0%

OBV

12,964,471

OBV_Chg3d

481,603

2026-01-07 종가 429,500.00

RSI14 / RSI2 / RSI7

81.0 / 88.4 / 90.6

StochRSI K / D

96.6 / 98.1

MACD / Sig / Hist

31,815.043 / 19,106.674 / 12,708.368

EMA20 / 60 / 120

349,066 / 299,078 / 257,726

ADX14 / ADX7

32.5 / 60.4

BBW

0.5586

ATR14_n

0.0488

CCI20

185.8

VolChg1d

10.5%

ValChg1d

9.8%

OBV

12,432,373

OBV_Chg3d

415,764

2026-01-06 종가 432,000.00

RSI14 / RSI2 / RSI7

82.3 / 100.0 / 93.2

StochRSI K / D

100.0 / 99.6

MACD / Sig / Hist

28,339.553 / 15,930.014 / 12,409.539

EMA20 / 60 / 120

340,599 / 294,560 / 253,946

ADX14 / ADX7

29.8 / 55.7

BBW

0.5091

ATR14_n

0.0469

CCI20

214.9

VolChg1d

3.5%

ValChg1d

7.5%

OBV

13,813,923

OBV_Chg3d

1,306,159

2026-01-02 종가 392,000.00

RSI14 / RSI2 / RSI7

77.1 / 100.0 / 89.5

StochRSI K / D

100.0 / 98.4

MACD / Sig / Hist

18,014.381 / 10,225.740 / 7,788.641

EMA20 / 60 / 120

322,028 / 285,558 / 247,560

ADX14 / ADX7

24.5 / 45.1

BBW

0.3389

ATR14_n

0.0484

CCI20

242.5

VolChg1d

-21.8%

ValChg1d

-16.7%

OBV

13,060,747

OBV_Chg3d

1,126,604

SK스퀘어 (402340) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색