예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
SK증권
001510
KOSPI
724.00
기준일: 2026-01-23
+37 (+5.39%)
전일 종가 대비
시장
KOSPI
최근 거래량
29,504,141
코드
001510
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.6 · 강한 모멘텀 (RSI2 80.4, RSI7 69.6)
추세 강함 (ADX 30.1)
변동성 낮음 (~0%)
거래대금 상위 (약 213.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.6 / 80.4 / 69.6
RSI 64.6 · 강한 모멘텀 (RSI2 80.4, RSI7 69.6)
StochRSI (K/D)
73.7 / 64.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
12.33 / 5.55 / 6.77
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
676 / 669 / 670
단기·중기·장기 이동평균 구조
ADX14 / ADX7
30.1 / 52.8
추세 강함 (ADX 30.1)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
3.17%
일 평균 변동폭 (가격 대비 비율)
CCI20
154.4
±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.
25%
상승 비율
62.5%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 724.00 | 64.63 | 80.41 | 69.56 | 73.7 | 64.8 | 12.3251 | 5.5503 | 6.7748 | 675.96 | 669.17 | 670.24 | 30.1 | 52.8 | 0.1562 | 0.0317 | 154.4 | 799.5% | 848.0% | 176,363,977 | 15,073,400 |
| 2026-01-22 | 687.00 | 56.10 | 33.37 | 56.16 | 40.8 | 56.0 | 9.3372 | 3.8567 | 5.4806 | 670.90 | 667.31 | 669.33 | 28.0 | 50.0 | 0.1360 | 0.0311 | 112.9 | -70.6% | -70.7% | 146,859,836 | -6,024,916 |
| 2026-01-21 | 690.00 | 57.14 | 36.97 | 57.93 | 48.9 | 71.1 | 9.1551 | 2.4865 | 6.6686 | 669.20 | 666.65 | 669.04 | 26.3 | 48.3 | 0.1322 | 0.0303 | 145.7 | 32.7% | 26.3% | 150,139,845 | 4,147,302 |
| 2026-01-20 | 725.00 | 71.43 | 99.73 | 84.63 | 100.0 | 93.3 | 8.4842 | 0.8196 | 7.6645 | 667.01 | 665.79 | 668.14 | 24.5 | 46.3 | 0.1267 | 0.0267 | 261.9 | 22.0% | 26.9% | 163,594,946 | 19,732,390 |
| 2026-01-19 | 697.00 | 64.90 | 99.17 | 77.53 | 100.0 | 86.5 | 3.9392 | -1.0986 | 5.0377 | 660.91 | 664.26 | 671.60 | 21.7 | 40.6 | 0.0911 | 0.0258 | 267.3 | 55.4% | 58.6% | 139,098,745 | 13,418,974 |
| 2026-01-16 | 683.00 | 60.75 | 98.23 | 71.98 | 97.9 | 73.0 | 0.9341 | -2.3569 | 3.2910 | 657.11 | 662.89 | 668.65 | 18.9 | 34.4 | 0.0720 | 0.0240 | 209.6 | 111.9% | 117.0% | 145,854,159 | 8,313,229 |
| 2026-01-15 | 667.00 | 55.10 | 95.08 | 63.04 | 67.0 | 48.2 | -1.4905 | -3.1797 | 1.6892 | 654.39 | 662.21 | 668.41 | 16.9 | 29.4 | 0.0595 | 0.0240 | 134.5 | 17.1% | 19.6% | 141,419,803 | 5,279,292 |
| 2026-01-14 | 653.00 | 49.15 | 77.51 | 51.40 | 34.5 | 29.4 | -2.9343 | -3.6020 | 0.6677 | 653.06 | 662.04 | 668.43 | 15.5 | 25.7 | 0.0563 | 0.0240 | 2.1 | 27.6% | 28.4% | 139,327,394 | 5,150,696 |
| 2026-01-13 | 649.00 | 47.28 | 54.10 | 47.34 | 24.5 | 24.4 | -3.3094 | -3.7694 | 0.4600 | 653.06 | 662.47 | 669.78 | 14.8 | 24.1 | 0.0596 | 0.0241 | -40.9 | -28.7% | -28.5% | 133,395,294 | 1,843,342 |
| 2026-01-12 | 647.00 | 46.38 | 37.95 | 45.39 | 19.5 | 24.2 | -3.3321 | -3.8841 | 0.5520 | 653.49 | 662.84 | 669.30 | 14.4 | 24.2 | 0.0596 | 0.0250 | -21.7 | 29.1% | 29.5% | 149,876,651 | -1,256,906 |
| 2026-01-09 | 645.00 | 45.52 | 24.71 | 43.59 | 18.4 | 28.9 | -3.1081 | -4.0204 | 0.9123 | 654.18 | 662.96 | 665.67 | 13.9 | 23.8 | 0.0593 | 0.0252 | -64.8 | -10.5% | -10.7% | 159,367,881 | -5,715,781 |
| 2026-01-08 | 646.00 | 45.86 | 26.10 | 44.21 | 20.2 | 39.4 | -2.5747 | -4.2485 | 1.6737 | 655.14 | 663.56 | 666.02 | 13.9 | 25.3 | 0.0586 | 0.0258 | -23.3 | -31.9% | -33.4% | 160,888,771 | 2,035,121 |
| 2026-01-07 | 661.00 | 51.29 | 45.21 | 54.16 | 48.5 | 58.7 | -1.9583 | -4.6669 | 2.7086 | 656.10 | 664.16 | 666.36 | 13.6 | 25.9 | 0.0582 | 0.0251 | 144.0 | -60.0% | -61.2% | 162,588,600 | 5,380,148 |
| 2026-01-06 | 683.00 | 61.13 | 97.66 | 75.53 | 100.0 | 69.0 | -2.6706 | -5.3445 | 2.6739 | 655.59 | 664.36 | 667.32 | 12.2 | 21.7 | 0.0594 | 0.0228 | 187.8 | 278.7% | 298.5% | 159,201,259 | 8,603,067 |
| 2026-01-05 | 649.00 | 46.33 | 77.38 | 48.75 | 55.8 | 38.0 | -5.7807 | -6.0133 | 0.2325 | 652.70 | 663.78 | 667.38 | 10.8 | 17.3 | 0.0446 | 0.0216 | -20.4 | 126.0% | 127.8% | 167,494,329 | 1,616,908 |
2026-01-23
종가 724.00
RSI14 / RSI2 / RSI7
64.6 / 80.4 / 69.6
StochRSI K / D
73.7 / 64.8
MACD / Sig / Hist
12.325 / 5.550 / 6.775
EMA20 / 60 / 120
676 / 669 / 670
ADX14 / ADX7
30.1 / 52.8
BBW
0.1562
ATR14_n
0.0317
CCI20
154.4
VolChg1d
799.5%
ValChg1d
848.0%
OBV
176,363,977
OBV_Chg3d
15,073,400
2026-01-22
종가 687.00
RSI14 / RSI2 / RSI7
56.1 / 33.4 / 56.2
StochRSI K / D
40.8 / 56.0
MACD / Sig / Hist
9.337 / 3.857 / 5.481
EMA20 / 60 / 120
671 / 667 / 669
ADX14 / ADX7
28.0 / 50.0
BBW
0.1360
ATR14_n
0.0311
CCI20
112.9
VolChg1d
-70.6%
ValChg1d
-70.7%
OBV
146,859,836
OBV_Chg3d
-6,024,916
2026-01-21
종가 690.00
RSI14 / RSI2 / RSI7
57.1 / 37.0 / 57.9
StochRSI K / D
48.9 / 71.1
MACD / Sig / Hist
9.155 / 2.487 / 6.669
EMA20 / 60 / 120
669 / 667 / 669
ADX14 / ADX7
26.3 / 48.3
BBW
0.1322
ATR14_n
0.0303
CCI20
145.7
VolChg1d
32.7%
ValChg1d
26.3%
OBV
150,139,845
OBV_Chg3d
4,147,302
2026-01-20
종가 725.00
RSI14 / RSI2 / RSI7
71.4 / 99.7 / 84.6
StochRSI K / D
100.0 / 93.3
MACD / Sig / Hist
8.484 / 0.820 / 7.665
EMA20 / 60 / 120
667 / 666 / 668
ADX14 / ADX7
24.5 / 46.3
BBW
0.1267
ATR14_n
0.0267
CCI20
261.9
VolChg1d
22.0%
ValChg1d
26.9%
OBV
163,594,946
OBV_Chg3d
19,732,390
2026-01-19
종가 697.00
RSI14 / RSI2 / RSI7
64.9 / 99.2 / 77.5
StochRSI K / D
100.0 / 86.5
MACD / Sig / Hist
3.939 / -1.099 / 5.038
EMA20 / 60 / 120
661 / 664 / 672
ADX14 / ADX7
21.7 / 40.6
BBW
0.0911
ATR14_n
0.0258
CCI20
267.3
VolChg1d
55.4%
ValChg1d
58.6%
OBV
139,098,745
OBV_Chg3d
13,418,974
2026-01-16
종가 683.00
RSI14 / RSI2 / RSI7
60.8 / 98.2 / 72.0
StochRSI K / D
97.9 / 73.0
MACD / Sig / Hist
0.934 / -2.357 / 3.291
EMA20 / 60 / 120
657 / 663 / 669
ADX14 / ADX7
18.9 / 34.4
BBW
0.0720
ATR14_n
0.0240
CCI20
209.6
VolChg1d
111.9%
ValChg1d
117.0%
OBV
145,854,159
OBV_Chg3d
8,313,229
2026-01-15
종가 667.00
RSI14 / RSI2 / RSI7
55.1 / 95.1 / 63.0
StochRSI K / D
67.0 / 48.2
MACD / Sig / Hist
-1.491 / -3.180 / 1.689
EMA20 / 60 / 120
654 / 662 / 668
ADX14 / ADX7
16.9 / 29.4
BBW
0.0595
ATR14_n
0.0240
CCI20
134.5
VolChg1d
17.1%
ValChg1d
19.6%
OBV
141,419,803
OBV_Chg3d
5,279,292
2026-01-14
종가 653.00
RSI14 / RSI2 / RSI7
49.2 / 77.5 / 51.4
StochRSI K / D
34.5 / 29.4
MACD / Sig / Hist
-2.934 / -3.602 / 0.668
EMA20 / 60 / 120
653 / 662 / 668
ADX14 / ADX7
15.5 / 25.7
BBW
0.0563
ATR14_n
0.0240
CCI20
2.1
VolChg1d
27.6%
ValChg1d
28.4%
OBV
139,327,394
OBV_Chg3d
5,150,696
2026-01-13
종가 649.00
RSI14 / RSI2 / RSI7
47.3 / 54.1 / 47.3
StochRSI K / D
24.5 / 24.4
MACD / Sig / Hist
-3.309 / -3.769 / 0.460
EMA20 / 60 / 120
653 / 662 / 670
ADX14 / ADX7
14.8 / 24.1
BBW
0.0596
ATR14_n
0.0241
CCI20
-40.9
VolChg1d
-28.7%
ValChg1d
-28.5%
OBV
133,395,294
OBV_Chg3d
1,843,342
2026-01-12
종가 647.00
RSI14 / RSI2 / RSI7
46.4 / 38.0 / 45.4
StochRSI K / D
19.5 / 24.2
MACD / Sig / Hist
-3.332 / -3.884 / 0.552
EMA20 / 60 / 120
653 / 663 / 669
ADX14 / ADX7
14.4 / 24.2
BBW
0.0596
ATR14_n
0.0250
CCI20
-21.7
VolChg1d
29.1%
ValChg1d
29.5%
OBV
149,876,651
OBV_Chg3d
-1,256,906
2026-01-09
종가 645.00
RSI14 / RSI2 / RSI7
45.5 / 24.7 / 43.6
StochRSI K / D
18.4 / 28.9
MACD / Sig / Hist
-3.108 / -4.020 / 0.912
EMA20 / 60 / 120
654 / 663 / 666
ADX14 / ADX7
13.9 / 23.8
BBW
0.0593
ATR14_n
0.0252
CCI20
-64.8
VolChg1d
-10.5%
ValChg1d
-10.7%
OBV
159,367,881
OBV_Chg3d
-5,715,781
2026-01-08
종가 646.00
RSI14 / RSI2 / RSI7
45.9 / 26.1 / 44.2
StochRSI K / D
20.2 / 39.4
MACD / Sig / Hist
-2.575 / -4.249 / 1.674
EMA20 / 60 / 120
655 / 664 / 666
ADX14 / ADX7
13.9 / 25.3
BBW
0.0586
ATR14_n
0.0258
CCI20
-23.3
VolChg1d
-31.9%
ValChg1d
-33.4%
OBV
160,888,771
OBV_Chg3d
2,035,121
2026-01-07
종가 661.00
RSI14 / RSI2 / RSI7
51.3 / 45.2 / 54.2
StochRSI K / D
48.5 / 58.7
MACD / Sig / Hist
-1.958 / -4.667 / 2.709
EMA20 / 60 / 120
656 / 664 / 666
ADX14 / ADX7
13.6 / 25.9
BBW
0.0582
ATR14_n
0.0251
CCI20
144.0
VolChg1d
-60.0%
ValChg1d
-61.2%
OBV
162,588,600
OBV_Chg3d
5,380,148
2026-01-06
종가 683.00
RSI14 / RSI2 / RSI7
61.1 / 97.7 / 75.5
StochRSI K / D
100.0 / 69.0
MACD / Sig / Hist
-2.671 / -5.345 / 2.674
EMA20 / 60 / 120
656 / 664 / 667
ADX14 / ADX7
12.2 / 21.7
BBW
0.0594
ATR14_n
0.0228
CCI20
187.8
VolChg1d
278.7%
ValChg1d
298.5%
OBV
159,201,259
OBV_Chg3d
8,603,067
2026-01-05
종가 649.00
RSI14 / RSI2 / RSI7
46.3 / 77.4 / 48.8
StochRSI K / D
55.8 / 38.0
MACD / Sig / Hist
-5.781 / -6.013 / 0.233
EMA20 / 60 / 120
653 / 664 / 667
ADX14 / ADX7
10.8 / 17.3
BBW
0.0446
ATR14_n
0.0216
CCI20
-20.4
VolChg1d
126.0%
ValChg1d
127.8%
OBV
167,494,329
OBV_Chg3d
1,616,908
