예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
슈프리마
236200
KOSDAQ
46,050.00
기준일: 2026-01-23
+10600 (+29.90%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
499,977
코드
236200
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 71.7 · 과열 (RSI2 94.4, RSI7 78.5)
추세 양호 (ADX 22.6)
변동성 낮음 (~0%)
거래대금 상위 (약 230.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
71.7 / 94.4 / 78.5
RSI 71.7 · 과열 (RSI2 94.4, RSI7 78.5)
StochRSI (K/D)
100.0 / 54.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
586.42 / 355.27 / 231.15
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
37,788 / 36,248 / 35,180
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.6 / 30.9
추세 양호 (ADX 22.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.92%
일 평균 변동폭 (가격 대비 비율)
CCI20
309.3
±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 | 46,050.00 | 71.71 | 94.39 | 78.48 | 100.0 | 54.1 | 586.4235 | 355.2735 | 231.1500 | 37,787.69 | 36,247.82 | 35,179.79 | 22.6 | 30.9 | 0.2464 | 0.0492 | 309.3 | 1,454.3% | 1,919.1% | 346,761 | 483,471 |
| 2026-01-22 | 35,450.00 | 43.48 | 42.10 | 38.74 | 8.6 | 8.1 | -173.7368 | 297.4860 | -471.2228 | 36,917.97 | 35,915.54 | 34,997.09 | 20.2 | 24.6 | 0.1589 | 0.0458 | -157.9 | -33.9% | -32.9% | -153,216 | 65,703 |
| 2026-01-21 | 34,900.00 | 40.62 | 23.61 | 33.25 | 0.0 | 7.7 | -62.1780 | 415.2917 | -477.4697 | 37,072.49 | 35,931.32 | 34,989.48 | 21.4 | 26.4 | 0.1511 | 0.0481 | -162.9 | -40.8% | -44.4% | -185,383 | 14,787 |
| 2026-01-20 | 37,150.00 | 50.27 | 68.08 | 48.46 | 27.4 | 15.4 | 137.1125 | 534.6538 | -397.5414 | 37,301.18 | 35,967.47 | 35,001.88 | 22.5 | 28.5 | 0.1359 | 0.0431 | -52.5 | 338.5% | 357.6% | -164,785 | 82,274 |
| 2026-01-19 | 35,600.00 | 41.36 | 9.15 | 29.39 | 0.0 | 3.4 | 160.3989 | 634.0397 | -473.6408 | 37,317.09 | 35,927.65 | 34,969.71 | 24.1 | 33.2 | 0.1365 | 0.0402 | -110.6 | -0.4% | -4.1% | -236,337 | 20,440 |
| 2026-01-16 | 37,000.00 | 48.67 | 55.02 | 41.19 | 8.7 | 6.7 | 345.6101 | 752.4567 | -406.8466 | 37,497.83 | 35,937.09 | 34,943.31 | 24.8 | 32.8 | 0.1266 | 0.0373 | -63.5 | -7.7% | -7.3% | -192,884 | 23,916 |
| 2026-01-15 | 36,850.00 | 47.75 | 38.50 | 38.94 | 5.4 | 4.7 | 434.4291 | 854.1683 | -419.7393 | 37,550.24 | 35,901.06 | 34,908.75 | 26.5 | 35.6 | 0.1296 | 0.0389 | -98.2 | 33.4% | 34.3% | -211,698 | -14,601 |
| 2026-01-14 | 36,600.00 | 46.27 | 11.40 | 35.41 | 0.0 | 4.1 | 556.7481 | 959.1031 | -402.3550 | 37,623.95 | 35,868.90 | 34,876.12 | 27.7 | 35.9 | 0.1283 | 0.0400 | -88.8 | -22.5% | -23.3% | -232,073 | -50,492 |
| 2026-01-13 | 37,000.00 | 48.31 | 17.60 | 38.46 | 0.0 | 8.1 | 730.2226 | 1,059.6840 | -329.4613 | 37,731.73 | 35,845.89 | 34,863.49 | 29.3 | 37.3 | 0.1249 | 0.0402 | -54.7 | 27.0% | 24.8% | -244,722 | -5,823 |
| 2026-01-12 | 37,650.00 | 51.76 | 31.58 | 43.71 | 9.3 | 16.3 | 900.2546 | 1,141.9871 | -241.7325 | 37,808.76 | 35,821.24 | 34,962.08 | 31.4 | 39.9 | 0.1241 | 0.0392 | -7.6 | -47.2% | -47.8% | -317,484 | -42,559 |
| 2026-01-09 | 38,100.00 | 54.26 | 43.56 | 47.56 | 19.5 | 23.2 | 1,038.0846 | 1,202.4699 | -164.3853 | 37,825.47 | 35,747.03 | 34,800.97 | 33.5 | 44.4 | 0.1261 | 0.0380 | -27.9 | -47.9% | -46.6% | -269,342 | -53,538 |
| 2026-01-08 | 37,150.00 | 49.49 | 5.90 | 37.61 | 0.0 | 26.9 | 1,153.0483 | 1,243.5663 | -90.5179 | 37,796.57 | 35,667.27 | 34,745.53 | 35.8 | 47.2 | 0.1274 | 0.0377 | -15.2 | 113.0% | 101.1% | -298,738 | -171,527 |
| 2026-01-07 | 39,350.00 | 63.79 | 25.93 | 60.32 | 25.7 | 53.8 | 1,379.7394 | 1,266.1957 | 113.5437 | 37,864.63 | 35,617.01 | 34,705.12 | 38.3 | 50.4 | 0.1262 | 0.0311 | 108.8 | -70.1% | -70.7% | -242,299 | -57,315 |
| 2026-01-06 | 40,100.00 | 70.20 | 61.58 | 73.24 | 72.9 | 82.0 | 1,424.9857 | 1,237.7729 | 187.2128 | 37,708.28 | 35,498.78 | 34,703.33 | 38.5 | 54.1 | 0.1218 | 0.0305 | 200.4 | 53.4% | 51.8% | -261,768 | 49,831 |
| 2026-01-02 | 39,800.00 | 71.46 | 94.38 | 77.53 | 100.0 | 82.2 | 1,274.5677 | 1,142.2188 | 132.3490 | 37,136.15 | 35,184.65 | 34,666.44 | 35.7 | 48.5 | 0.1205 | 0.0291 | 199.1 | 158.3% | 162.9% | -382,914 | 139,072 |
2026-01-23
종가 46,050.00
RSI14 / RSI2 / RSI7
71.7 / 94.4 / 78.5
StochRSI K / D
100.0 / 54.1
MACD / Sig / Hist
586.424 / 355.274 / 231.150
EMA20 / 60 / 120
37,788 / 36,248 / 35,180
ADX14 / ADX7
22.6 / 30.9
BBW
0.2464
ATR14_n
0.0492
CCI20
309.3
VolChg1d
1,454.3%
ValChg1d
1,919.1%
OBV
346,761
OBV_Chg3d
483,471
2026-01-22
종가 35,450.00
RSI14 / RSI2 / RSI7
43.5 / 42.1 / 38.7
StochRSI K / D
8.6 / 8.1
MACD / Sig / Hist
-173.737 / 297.486 / -471.223
EMA20 / 60 / 120
36,918 / 35,916 / 34,997
ADX14 / ADX7
20.2 / 24.6
BBW
0.1589
ATR14_n
0.0458
CCI20
-157.9
VolChg1d
-33.9%
ValChg1d
-32.9%
OBV
-153,216
OBV_Chg3d
65,703
2026-01-21
종가 34,900.00
RSI14 / RSI2 / RSI7
40.6 / 23.6 / 33.3
StochRSI K / D
0.0 / 7.7
MACD / Sig / Hist
-62.178 / 415.292 / -477.470
EMA20 / 60 / 120
37,072 / 35,931 / 34,989
ADX14 / ADX7
21.4 / 26.4
BBW
0.1511
ATR14_n
0.0481
CCI20
-162.9
VolChg1d
-40.8%
ValChg1d
-44.4%
OBV
-185,383
OBV_Chg3d
14,787
2026-01-20
종가 37,150.00
RSI14 / RSI2 / RSI7
50.3 / 68.1 / 48.5
StochRSI K / D
27.4 / 15.4
MACD / Sig / Hist
137.113 / 534.654 / -397.541
EMA20 / 60 / 120
37,301 / 35,967 / 35,002
ADX14 / ADX7
22.5 / 28.5
BBW
0.1359
ATR14_n
0.0431
CCI20
-52.5
VolChg1d
338.5%
ValChg1d
357.6%
OBV
-164,785
OBV_Chg3d
82,274
2026-01-19
종가 35,600.00
RSI14 / RSI2 / RSI7
41.4 / 9.2 / 29.4
StochRSI K / D
0.0 / 3.4
MACD / Sig / Hist
160.399 / 634.040 / -473.641
EMA20 / 60 / 120
37,317 / 35,928 / 34,970
ADX14 / ADX7
24.1 / 33.2
BBW
0.1365
ATR14_n
0.0402
CCI20
-110.6
VolChg1d
-0.4%
ValChg1d
-4.1%
OBV
-236,337
OBV_Chg3d
20,440
2026-01-16
종가 37,000.00
RSI14 / RSI2 / RSI7
48.7 / 55.0 / 41.2
StochRSI K / D
8.7 / 6.7
MACD / Sig / Hist
345.610 / 752.457 / -406.847
EMA20 / 60 / 120
37,498 / 35,937 / 34,943
ADX14 / ADX7
24.8 / 32.8
BBW
0.1266
ATR14_n
0.0373
CCI20
-63.5
VolChg1d
-7.7%
ValChg1d
-7.3%
OBV
-192,884
OBV_Chg3d
23,916
2026-01-15
종가 36,850.00
RSI14 / RSI2 / RSI7
47.8 / 38.5 / 38.9
StochRSI K / D
5.4 / 4.7
MACD / Sig / Hist
434.429 / 854.168 / -419.739
EMA20 / 60 / 120
37,550 / 35,901 / 34,909
ADX14 / ADX7
26.5 / 35.6
BBW
0.1296
ATR14_n
0.0389
CCI20
-98.2
VolChg1d
33.4%
ValChg1d
34.3%
OBV
-211,698
OBV_Chg3d
-14,601
2026-01-14
종가 36,600.00
RSI14 / RSI2 / RSI7
46.3 / 11.4 / 35.4
StochRSI K / D
0.0 / 4.1
MACD / Sig / Hist
556.748 / 959.103 / -402.355
EMA20 / 60 / 120
37,624 / 35,869 / 34,876
ADX14 / ADX7
27.7 / 35.9
BBW
0.1283
ATR14_n
0.0400
CCI20
-88.8
VolChg1d
-22.5%
ValChg1d
-23.3%
OBV
-232,073
OBV_Chg3d
-50,492
2026-01-13
종가 37,000.00
RSI14 / RSI2 / RSI7
48.3 / 17.6 / 38.5
StochRSI K / D
0.0 / 8.1
MACD / Sig / Hist
730.223 / 1,059.684 / -329.461
EMA20 / 60 / 120
37,732 / 35,846 / 34,863
ADX14 / ADX7
29.3 / 37.3
BBW
0.1249
ATR14_n
0.0402
CCI20
-54.7
VolChg1d
27.0%
ValChg1d
24.8%
OBV
-244,722
OBV_Chg3d
-5,823
2026-01-12
종가 37,650.00
RSI14 / RSI2 / RSI7
51.8 / 31.6 / 43.7
StochRSI K / D
9.3 / 16.3
MACD / Sig / Hist
900.255 / 1,141.987 / -241.733
EMA20 / 60 / 120
37,809 / 35,821 / 34,962
ADX14 / ADX7
31.4 / 39.9
BBW
0.1241
ATR14_n
0.0392
CCI20
-7.6
VolChg1d
-47.2%
ValChg1d
-47.8%
OBV
-317,484
OBV_Chg3d
-42,559
2026-01-09
종가 38,100.00
RSI14 / RSI2 / RSI7
54.3 / 43.6 / 47.6
StochRSI K / D
19.5 / 23.2
MACD / Sig / Hist
1,038.085 / 1,202.470 / -164.385
EMA20 / 60 / 120
37,825 / 35,747 / 34,801
ADX14 / ADX7
33.5 / 44.4
BBW
0.1261
ATR14_n
0.0380
CCI20
-27.9
VolChg1d
-47.9%
ValChg1d
-46.6%
OBV
-269,342
OBV_Chg3d
-53,538
2026-01-08
종가 37,150.00
RSI14 / RSI2 / RSI7
49.5 / 5.9 / 37.6
StochRSI K / D
0.0 / 26.9
MACD / Sig / Hist
1,153.048 / 1,243.566 / -90.518
EMA20 / 60 / 120
37,797 / 35,667 / 34,746
ADX14 / ADX7
35.8 / 47.2
BBW
0.1274
ATR14_n
0.0377
CCI20
-15.2
VolChg1d
113.0%
ValChg1d
101.1%
OBV
-298,738
OBV_Chg3d
-171,527
2026-01-07
종가 39,350.00
RSI14 / RSI2 / RSI7
63.8 / 25.9 / 60.3
StochRSI K / D
25.7 / 53.8
MACD / Sig / Hist
1,379.739 / 1,266.196 / 113.544
EMA20 / 60 / 120
37,865 / 35,617 / 34,705
ADX14 / ADX7
38.3 / 50.4
BBW
0.1262
ATR14_n
0.0311
CCI20
108.8
VolChg1d
-70.1%
ValChg1d
-70.7%
OBV
-242,299
OBV_Chg3d
-57,315
2026-01-06
종가 40,100.00
RSI14 / RSI2 / RSI7
70.2 / 61.6 / 73.2
StochRSI K / D
72.9 / 82.0
MACD / Sig / Hist
1,424.986 / 1,237.773 / 187.213
EMA20 / 60 / 120
37,708 / 35,499 / 34,703
ADX14 / ADX7
38.5 / 54.1
BBW
0.1218
ATR14_n
0.0305
CCI20
200.4
VolChg1d
53.4%
ValChg1d
51.8%
OBV
-261,768
OBV_Chg3d
49,831
2026-01-02
종가 39,800.00
RSI14 / RSI2 / RSI7
71.5 / 94.4 / 77.5
StochRSI K / D
100.0 / 82.2
MACD / Sig / Hist
1,274.568 / 1,142.219 / 132.349
EMA20 / 60 / 120
37,136 / 35,185 / 34,666
ADX14 / ADX7
35.7 / 48.5
BBW
0.1205
ATR14_n
0.0291
CCI20
199.1
VolChg1d
158.3%
ValChg1d
162.9%
OBV
-382,914
OBV_Chg3d
139,072
