예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
슈프리마에이치큐
094840
KOSDAQ
7,350.00
기준일: 2026-01-23
+700 (+10.53%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
6,931,813
코드
094840
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 73.8 · 과열 (RSI2 93.8, RSI7 81.2)
추세 양호 (ADX 23.6)
변동성 낮음 (~0%)
거래대금 상위 (약 509.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
73.8 / 93.8 / 81.2
RSI 73.8 · 과열 (RSI2 93.8, RSI7 81.2)
StochRSI (K/D)
100.0 / 55.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
81.51 / 58.77 / 22.74
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
6,756 / 6,644 / 6,740
단기·중기·장기 이동평균 구조
ADX14 / ADX7
23.6 / 32.8
추세 양호 (ADX 23.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.81%
일 평균 변동폭 (가격 대비 비율)
CCI20
555.4
±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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 7,350.00 | 73.80 | 93.84 | 81.23 | 100.0 | 55.6 | 81.5059 | 58.7700 | 22.7359 | 6,755.90 | 6,644.48 | 6,740.44 | 23.6 | 32.8 | 0.0879 | 0.0381 | 555.4 | 49,909.5% | 55,173.6% | 6,311,586 | 6,852,325 |
| 2026-01-22 | 6,650.00 | 48.57 | 22.24 | 41.46 | 0.0 | 11.2 | 32.6028 | 53.0861 | -20.4833 | 6,693.36 | 6,620.56 | 6,730.20 | 19.7 | 24.1 | 0.0397 | 0.0223 | -81.5 | -78.9% | -79.0% | -620,227 | -64,359 |
| 2026-01-21 | 6,690.00 | 51.19 | 33.31 | 46.26 | 11.4 | 22.4 | 40.9831 | 58.2069 | -17.2238 | 6,697.93 | 6,619.57 | 6,731.55 | 21.2 | 25.3 | 0.0379 | 0.0227 | -73.0 | 333.8% | 327.4% | -606,366 | -14,226 |
| 2026-01-20 | 6,790.00 | 58.50 | 88.18 | 61.52 | 47.6 | 33.5 | 47.0128 | 62.5160 | -15.5032 | 6,698.76 | 6,616.47 | 6,725.71 | 22.8 | 26.6 | 0.0371 | 0.0213 | 47.1 | -58.3% | -57.7% | -511,075 | 21,882 |
| 2026-01-19 | 6,700.00 | 52.87 | 54.30 | 48.38 | 19.7 | 19.4 | 43.8429 | 66.3951 | -22.5522 | 6,689.16 | 6,609.73 | 6,716.36 | 22.9 | 27.2 | 0.0418 | 0.0213 | -1.1 | 22.9% | 23.2% | -471,390 | 14,036 |
| 2026-01-16 | 6,680.00 | 51.52 | 32.95 | 44.79 | 13.0 | 19.0 | 48.3236 | 72.0381 | -23.7145 | 6,688.01 | 6,605.45 | 6,705.04 | 23.1 | 27.9 | 0.0452 | 0.0204 | -2.4 | 305.3% | 302.3% | -465,871 | -34,240 |
| 2026-01-15 | 6,730.00 | 55.21 | 79.24 | 52.64 | 31.3 | 25.0 | 55.3721 | 77.9667 | -22.5946 | 6,688.86 | 6,602.92 | 6,705.46 | 24.0 | 31.8 | 0.0533 | 0.0206 | -12.6 | -39.3% | -38.9% | -436,352 | -14,966 |
| 2026-01-14 | 6,680.00 | 52.02 | 30.21 | 44.27 | 15.5 | 18.7 | 58.4722 | 83.6153 | -25.1431 | 6,684.53 | 6,598.62 | 6,705.05 | 25.4 | 35.1 | 0.0546 | 0.0211 | -45.2 | 17.2% | 17.0% | -443,635 | -10,360 |
| 2026-01-13 | 6,690.00 | 52.71 | 39.55 | 45.65 | 18.9 | 22.0 | 66.6638 | 89.8927 | -23.2289 | 6,685.00 | 6,597.76 | 6,722.90 | 27.3 | 37.1 | 0.0559 | 0.0212 | -25.1 | -13.8% | -14.0% | -489,480 | 9,261 |
| 2026-01-12 | 6,700.00 | 53.37 | 46.79 | 46.91 | 22.2 | 25.1 | 75.1247 | 95.6801 | -20.5554 | 6,684.48 | 6,599.24 | 6,766.43 | 28.9 | 41.2 | 0.0594 | 0.0217 | 2.8 | 56.1% | 56.3% | -636,260 | -37,272 |
| 2026-01-09 | 6,690.00 | 52.83 | 41.43 | 45.63 | 19.5 | 27.9 | 83.8354 | 100.8285 | -16.9931 | 6,682.84 | 6,593.50 | 6,745.42 | 30.1 | 47.6 | 0.0649 | 0.0223 | -16.5 | -86.6% | -86.4% | -540,615 | -82,161 |
| 2026-01-08 | 6,620.00 | 48.90 | 9.55 | 36.42 | 0.0 | 36.4 | 94.7445 | 105.0767 | -10.3322 | 6,682.09 | 6,590.23 | 6,746.35 | 31.7 | 53.6 | 0.0686 | 0.0228 | -10.1 | 72.1% | 67.3% | -548,232 | -23,778 |
| 2026-01-07 | 6,810.00 | 61.90 | 36.54 | 60.10 | 49.9 | 72.8 | 114.4177 | 107.6598 | 6.7579 | 6,688.63 | 6,589.22 | 6,748.47 | 33.5 | 60.7 | 0.0730 | 0.0207 | 97.0 | -50.0% | -50.6% | -491,454 | 10,587 |
| 2026-01-06 | 6,890.00 | 69.06 | 90.15 | 78.54 | 100.0 | 95.6 | 118.5080 | 105.9555 | 12.5525 | 6,675.85 | 6,585.06 | 6,777.95 | 31.7 | 57.2 | 0.0713 | 0.0209 | 141.4 | 194.5% | 198.4% | -547,713 | 73,673 |
| 2026-01-02 | 6,820.00 | 66.70 | 91.79 | 75.57 | 100.0 | 98.3 | 115.4487 | 100.0362 | 15.4125 | 6,637.87 | 6,571.09 | 6,812.58 | 28.5 | 50.1 | 0.0692 | 0.0212 | 125.0 | 10.1% | 10.3% | -767,381 | 30,563 |
2026-01-23
종가 7,350.00
RSI14 / RSI2 / RSI7
73.8 / 93.8 / 81.2
StochRSI K / D
100.0 / 55.6
MACD / Sig / Hist
81.506 / 58.770 / 22.736
EMA20 / 60 / 120
6,756 / 6,644 / 6,740
ADX14 / ADX7
23.6 / 32.8
BBW
0.0879
ATR14_n
0.0381
CCI20
555.4
VolChg1d
49,909.5%
ValChg1d
55,173.6%
OBV
6,311,586
OBV_Chg3d
6,852,325
2026-01-22
종가 6,650.00
RSI14 / RSI2 / RSI7
48.6 / 22.2 / 41.5
StochRSI K / D
0.0 / 11.2
MACD / Sig / Hist
32.603 / 53.086 / -20.483
EMA20 / 60 / 120
6,693 / 6,621 / 6,730
ADX14 / ADX7
19.7 / 24.1
BBW
0.0397
ATR14_n
0.0223
CCI20
-81.5
VolChg1d
-78.9%
ValChg1d
-79.0%
OBV
-620,227
OBV_Chg3d
-64,359
2026-01-21
종가 6,690.00
RSI14 / RSI2 / RSI7
51.2 / 33.3 / 46.3
StochRSI K / D
11.4 / 22.4
MACD / Sig / Hist
40.983 / 58.207 / -17.224
EMA20 / 60 / 120
6,698 / 6,620 / 6,732
ADX14 / ADX7
21.2 / 25.3
BBW
0.0379
ATR14_n
0.0227
CCI20
-73.0
VolChg1d
333.8%
ValChg1d
327.4%
OBV
-606,366
OBV_Chg3d
-14,226
2026-01-20
종가 6,790.00
RSI14 / RSI2 / RSI7
58.5 / 88.2 / 61.5
StochRSI K / D
47.6 / 33.5
MACD / Sig / Hist
47.013 / 62.516 / -15.503
EMA20 / 60 / 120
6,699 / 6,616 / 6,726
ADX14 / ADX7
22.8 / 26.6
BBW
0.0371
ATR14_n
0.0213
CCI20
47.1
VolChg1d
-58.3%
ValChg1d
-57.7%
OBV
-511,075
OBV_Chg3d
21,882
2026-01-19
종가 6,700.00
RSI14 / RSI2 / RSI7
52.9 / 54.3 / 48.4
StochRSI K / D
19.7 / 19.4
MACD / Sig / Hist
43.843 / 66.395 / -22.552
EMA20 / 60 / 120
6,689 / 6,610 / 6,716
ADX14 / ADX7
22.9 / 27.2
BBW
0.0418
ATR14_n
0.0213
CCI20
-1.1
VolChg1d
22.9%
ValChg1d
23.2%
OBV
-471,390
OBV_Chg3d
14,036
2026-01-16
종가 6,680.00
RSI14 / RSI2 / RSI7
51.5 / 33.0 / 44.8
StochRSI K / D
13.0 / 19.0
MACD / Sig / Hist
48.324 / 72.038 / -23.715
EMA20 / 60 / 120
6,688 / 6,605 / 6,705
ADX14 / ADX7
23.1 / 27.9
BBW
0.0452
ATR14_n
0.0204
CCI20
-2.4
VolChg1d
305.3%
ValChg1d
302.3%
OBV
-465,871
OBV_Chg3d
-34,240
2026-01-15
종가 6,730.00
RSI14 / RSI2 / RSI7
55.2 / 79.2 / 52.6
StochRSI K / D
31.3 / 25.0
MACD / Sig / Hist
55.372 / 77.967 / -22.595
EMA20 / 60 / 120
6,689 / 6,603 / 6,705
ADX14 / ADX7
24.0 / 31.8
BBW
0.0533
ATR14_n
0.0206
CCI20
-12.6
VolChg1d
-39.3%
ValChg1d
-38.9%
OBV
-436,352
OBV_Chg3d
-14,966
2026-01-14
종가 6,680.00
RSI14 / RSI2 / RSI7
52.0 / 30.2 / 44.3
StochRSI K / D
15.5 / 18.7
MACD / Sig / Hist
58.472 / 83.615 / -25.143
EMA20 / 60 / 120
6,685 / 6,599 / 6,705
ADX14 / ADX7
25.4 / 35.1
BBW
0.0546
ATR14_n
0.0211
CCI20
-45.2
VolChg1d
17.2%
ValChg1d
17.0%
OBV
-443,635
OBV_Chg3d
-10,360
2026-01-13
종가 6,690.00
RSI14 / RSI2 / RSI7
52.7 / 39.6 / 45.7
StochRSI K / D
18.9 / 22.0
MACD / Sig / Hist
66.664 / 89.893 / -23.229
EMA20 / 60 / 120
6,685 / 6,598 / 6,723
ADX14 / ADX7
27.3 / 37.1
BBW
0.0559
ATR14_n
0.0212
CCI20
-25.1
VolChg1d
-13.8%
ValChg1d
-14.0%
OBV
-489,480
OBV_Chg3d
9,261
2026-01-12
종가 6,700.00
RSI14 / RSI2 / RSI7
53.4 / 46.8 / 46.9
StochRSI K / D
22.2 / 25.1
MACD / Sig / Hist
75.125 / 95.680 / -20.555
EMA20 / 60 / 120
6,684 / 6,599 / 6,766
ADX14 / ADX7
28.9 / 41.2
BBW
0.0594
ATR14_n
0.0217
CCI20
2.8
VolChg1d
56.1%
ValChg1d
56.3%
OBV
-636,260
OBV_Chg3d
-37,272
2026-01-09
종가 6,690.00
RSI14 / RSI2 / RSI7
52.8 / 41.4 / 45.6
StochRSI K / D
19.5 / 27.9
MACD / Sig / Hist
83.835 / 100.829 / -16.993
EMA20 / 60 / 120
6,683 / 6,593 / 6,745
ADX14 / ADX7
30.1 / 47.6
BBW
0.0649
ATR14_n
0.0223
CCI20
-16.5
VolChg1d
-86.6%
ValChg1d
-86.4%
OBV
-540,615
OBV_Chg3d
-82,161
2026-01-08
종가 6,620.00
RSI14 / RSI2 / RSI7
48.9 / 9.6 / 36.4
StochRSI K / D
0.0 / 36.4
MACD / Sig / Hist
94.745 / 105.077 / -10.332
EMA20 / 60 / 120
6,682 / 6,590 / 6,746
ADX14 / ADX7
31.7 / 53.6
BBW
0.0686
ATR14_n
0.0228
CCI20
-10.1
VolChg1d
72.1%
ValChg1d
67.3%
OBV
-548,232
OBV_Chg3d
-23,778
2026-01-07
종가 6,810.00
RSI14 / RSI2 / RSI7
61.9 / 36.5 / 60.1
StochRSI K / D
49.9 / 72.8
MACD / Sig / Hist
114.418 / 107.660 / 6.758
EMA20 / 60 / 120
6,689 / 6,589 / 6,748
ADX14 / ADX7
33.5 / 60.7
BBW
0.0730
ATR14_n
0.0207
CCI20
97.0
VolChg1d
-50.0%
ValChg1d
-50.6%
OBV
-491,454
OBV_Chg3d
10,587
2026-01-06
종가 6,890.00
RSI14 / RSI2 / RSI7
69.1 / 90.2 / 78.5
StochRSI K / D
100.0 / 95.6
MACD / Sig / Hist
118.508 / 105.956 / 12.553
EMA20 / 60 / 120
6,676 / 6,585 / 6,778
ADX14 / ADX7
31.7 / 57.2
BBW
0.0713
ATR14_n
0.0209
CCI20
141.4
VolChg1d
194.5%
ValChg1d
198.4%
OBV
-547,713
OBV_Chg3d
73,673
2026-01-02
종가 6,820.00
RSI14 / RSI2 / RSI7
66.7 / 91.8 / 75.6
StochRSI K / D
100.0 / 98.3
MACD / Sig / Hist
115.449 / 100.036 / 15.413
EMA20 / 60 / 120
6,638 / 6,571 / 6,813
ADX14 / ADX7
28.5 / 50.1
BBW
0.0692
ATR14_n
0.0212
CCI20
125.0
VolChg1d
10.1%
ValChg1d
10.3%
OBV
-767,381
OBV_Chg3d
30,563
