예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
슈어소프트테크
298830
KOSDAQ
9,320.00
기준일: 2026-01-23
-890 (-8.72%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
9,873,814
코드
298830
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 61.1 · 강한 모멘텀 (RSI2 49.7, RSI7 59.2)
추세 강함 (ADX 45.3)
변동성 낮음 (~0%)
거래대금 상위 (약 920.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
61.1 / 49.7 / 59.2
RSI 61.1 · 강한 모멘텀 (RSI2 49.7, RSI7 59.2)
StochRSI (K/D)
19.7 / 29.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
596.58 / 586.72 / 9.86
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
8,424 / 7,112 / 6,315
단기·중기·장기 이동평균 구조
ADX14 / ADX7
45.3 / 40.8
추세 강함 (ADX 45.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
9.49%
일 평균 변동폭 (가격 대비 비율)
CCI20
195.5
±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.
66.7%
상승 비율
33.3%
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 | 9,320.00 | 61.08 | 49.68 | 59.21 | 19.7 | 29.5 | 596.5808 | 586.7165 | 9.8643 | 8,424.17 | 7,112.11 | 6,314.87 | 45.3 | 40.8 | 0.2490 | 0.0949 | 195.5 | -79.4% | -81.2% | 128,595,704 | 42,704,782 |
| 2026-01-22 | 10,210.00 | 72.19 | 96.08 | 77.49 | 72.2 | 39.4 | 588.0359 | 584.2504 | 3.7854 | 8,329.87 | 7,037.27 | 6,264.37 | 44.7 | 37.6 | 0.2772 | 0.0841 | 263.1 | 923.2% | 1,127.6% | 138,469,518 | 49,421,923 |
| 2026-01-21 | 8,510.00 | 58.94 | 63.67 | 54.47 | 9.6 | 6.6 | 477.9580 | 583.3040 | -105.3461 | 8,131.96 | 6,929.72 | 6,198.05 | 44.0 | 34.0 | 0.2440 | 0.0873 | 28.6 | 48.3% | 51.5% | 90,572,123 | 4,547,690 |
| 2026-01-20 | 8,330.00 | 56.93 | 35.44 | 49.81 | 0.0 | 3.7 | 503.5973 | 609.6406 | -106.0432 | 8,092.16 | 6,876.15 | 6,159.20 | 45.3 | 37.9 | 0.2799 | 0.0872 | 0.8 | 4.4% | 2.2% | 85,890,922 | -2,766,595 |
| 2026-01-19 | 8,510.00 | 59.65 | 57.96 | 54.60 | 10.3 | 7.3 | 547.3229 | 636.1488 | -88.8259 | 8,067.13 | 6,827.52 | 6,128.98 | 47.0 | 43.9 | 0.3124 | 0.0825 | 43.6 | 14.8% | 18.2% | 88,859,293 | 4,688,445 |
| 2026-01-16 | 8,270.00 | 57.11 | 27.06 | 49.00 | 0.0 | 4.4 | 576.8455 | 658.3539 | -81.5083 | 8,020.51 | 6,770.82 | 6,092.13 | 47.2 | 44.4 | 0.3261 | 0.0860 | 45.6 | -38.7% | -41.4% | 85,585,353 | -249,236 |
| 2026-01-15 | 8,650.00 | 62.93 | 64.74 | 58.86 | 12.4 | 8.7 | 630.5741 | 678.7310 | -48.1569 | 7,994.25 | 6,720.00 | 6,055.53 | 47.4 | 45.0 | 0.3462 | 0.0810 | 55.0 | 124.5% | 131.8% | 88,218,437 | 11,542,197 |
| 2026-01-14 | 8,380.00 | 60.26 | 30.22 | 53.11 | 0.0 | 5.1 | 651.2884 | 690.7702 | -39.4818 | 7,925.22 | 6,654.58 | 6,011.92 | 47.8 | 46.6 | 0.3548 | 0.0826 | 50.0 | -79.1% | -79.7% | 83,920,070 | 3,384,275 |
| 2026-01-13 | 8,620.00 | 64.07 | 53.50 | 59.44 | 11.7 | 10.1 | 695.7432 | 700.6380 | -4.8948 | 7,877.35 | 6,596.68 | 5,977.57 | 48.4 | 49.7 | 0.3649 | 0.0827 | 86.8 | 137.3% | 144.4% | 85,615,851 | -1,572,012 |
| 2026-01-12 | 8,370.00 | 61.72 | 22.34 | 54.61 | 0.0 | 8.6 | 717.9240 | 701.8537 | 16.0703 | 7,799.18 | 6,530.08 | 5,952.07 | 48.6 | 51.2 | 0.3699 | 0.0838 | 75.3 | -43.8% | -46.6% | 76,127,344 | -17,438,908 |
| 2026-01-09 | 8,800.00 | 68.89 | 52.72 | 66.23 | 6.3 | 17.1 | 761.2531 | 697.8357 | 63.4174 | 7,739.09 | 6,467.83 | 5,912.49 | 48.9 | 53.7 | 0.4105 | 0.0786 | 101.1 | 2.4% | 1.8% | 79,044,333 | 31,304,970 |
| 2026-01-08 | 8,850.00 | 69.77 | 57.25 | 67.67 | 12.7 | 27.9 | 761.7024 | 681.9813 | 79.7211 | 7,627.42 | 6,388.77 | 5,863.96 | 49.0 | 55.6 | 0.4174 | 0.0775 | 138.2 | -85.1% | -85.8% | 85,915,139 | 30,892,914 |
| 2026-01-07 | 9,300.00 | 78.05 | 93.30 | 81.25 | 72.8 | 43.1 | 746.1057 | 662.0511 | 84.0547 | 7,498.72 | 6,305.34 | 5,813.78 | 47.9 | 53.0 | 0.4089 | 0.0738 | 163.0 | 516.3% | 614.7% | 92,623,686 | 45,861,819 |
| 2026-01-06 | 8,020.00 | 68.02 | 35.89 | 63.29 | 0.0 | 13.5 | 669.5288 | 641.0385 | 28.4903 | 7,309.12 | 6,203.59 | 5,753.00 | 46.7 | 49.9 | 0.4067 | 0.0741 | 107.2 | -11.8% | -13.1% | 48,453,493 | -1,343,043 |
| 2026-01-02 | 7,990.00 | 69.37 | 31.05 | 65.48 | 9.6 | 33.6 | 699.2597 | 619.3157 | 79.9440 | 7,138.95 | 6,070.94 | 5,643.53 | 45.9 | 48.9 | 0.4952 | 0.0655 | 96.6 | 24.6% | 23.9% | 49,346,218 | -1,082,031 |
2026-01-23
종가 9,320.00
RSI14 / RSI2 / RSI7
61.1 / 49.7 / 59.2
StochRSI K / D
19.7 / 29.5
MACD / Sig / Hist
596.581 / 586.717 / 9.864
EMA20 / 60 / 120
8,424 / 7,112 / 6,315
ADX14 / ADX7
45.3 / 40.8
BBW
0.2490
ATR14_n
0.0949
CCI20
195.5
VolChg1d
-79.4%
ValChg1d
-81.2%
OBV
128,595,704
OBV_Chg3d
42,704,782
2026-01-22
종가 10,210.00
RSI14 / RSI2 / RSI7
72.2 / 96.1 / 77.5
StochRSI K / D
72.2 / 39.4
MACD / Sig / Hist
588.036 / 584.250 / 3.785
EMA20 / 60 / 120
8,330 / 7,037 / 6,264
ADX14 / ADX7
44.7 / 37.6
BBW
0.2772
ATR14_n
0.0841
CCI20
263.1
VolChg1d
923.2%
ValChg1d
1,127.6%
OBV
138,469,518
OBV_Chg3d
49,421,923
2026-01-21
종가 8,510.00
RSI14 / RSI2 / RSI7
58.9 / 63.7 / 54.5
StochRSI K / D
9.6 / 6.6
MACD / Sig / Hist
477.958 / 583.304 / -105.346
EMA20 / 60 / 120
8,132 / 6,930 / 6,198
ADX14 / ADX7
44.0 / 34.0
BBW
0.2440
ATR14_n
0.0873
CCI20
28.6
VolChg1d
48.3%
ValChg1d
51.5%
OBV
90,572,123
OBV_Chg3d
4,547,690
2026-01-20
종가 8,330.00
RSI14 / RSI2 / RSI7
56.9 / 35.4 / 49.8
StochRSI K / D
0.0 / 3.7
MACD / Sig / Hist
503.597 / 609.641 / -106.043
EMA20 / 60 / 120
8,092 / 6,876 / 6,159
ADX14 / ADX7
45.3 / 37.9
BBW
0.2799
ATR14_n
0.0872
CCI20
0.8
VolChg1d
4.4%
ValChg1d
2.2%
OBV
85,890,922
OBV_Chg3d
-2,766,595
2026-01-19
종가 8,510.00
RSI14 / RSI2 / RSI7
59.7 / 58.0 / 54.6
StochRSI K / D
10.3 / 7.3
MACD / Sig / Hist
547.323 / 636.149 / -88.826
EMA20 / 60 / 120
8,067 / 6,828 / 6,129
ADX14 / ADX7
47.0 / 43.9
BBW
0.3124
ATR14_n
0.0825
CCI20
43.6
VolChg1d
14.8%
ValChg1d
18.2%
OBV
88,859,293
OBV_Chg3d
4,688,445
2026-01-16
종가 8,270.00
RSI14 / RSI2 / RSI7
57.1 / 27.1 / 49.0
StochRSI K / D
0.0 / 4.4
MACD / Sig / Hist
576.846 / 658.354 / -81.508
EMA20 / 60 / 120
8,021 / 6,771 / 6,092
ADX14 / ADX7
47.2 / 44.4
BBW
0.3261
ATR14_n
0.0860
CCI20
45.6
VolChg1d
-38.7%
ValChg1d
-41.4%
OBV
85,585,353
OBV_Chg3d
-249,236
2026-01-15
종가 8,650.00
RSI14 / RSI2 / RSI7
62.9 / 64.7 / 58.9
StochRSI K / D
12.4 / 8.7
MACD / Sig / Hist
630.574 / 678.731 / -48.157
EMA20 / 60 / 120
7,994 / 6,720 / 6,056
ADX14 / ADX7
47.4 / 45.0
BBW
0.3462
ATR14_n
0.0810
CCI20
55.0
VolChg1d
124.5%
ValChg1d
131.8%
OBV
88,218,437
OBV_Chg3d
11,542,197
2026-01-14
종가 8,380.00
RSI14 / RSI2 / RSI7
60.3 / 30.2 / 53.1
StochRSI K / D
0.0 / 5.1
MACD / Sig / Hist
651.288 / 690.770 / -39.482
EMA20 / 60 / 120
7,925 / 6,655 / 6,012
ADX14 / ADX7
47.8 / 46.6
BBW
0.3548
ATR14_n
0.0826
CCI20
50.0
VolChg1d
-79.1%
ValChg1d
-79.7%
OBV
83,920,070
OBV_Chg3d
3,384,275
2026-01-13
종가 8,620.00
RSI14 / RSI2 / RSI7
64.1 / 53.5 / 59.4
StochRSI K / D
11.7 / 10.1
MACD / Sig / Hist
695.743 / 700.638 / -4.895
EMA20 / 60 / 120
7,877 / 6,597 / 5,978
ADX14 / ADX7
48.4 / 49.7
BBW
0.3649
ATR14_n
0.0827
CCI20
86.8
VolChg1d
137.3%
ValChg1d
144.4%
OBV
85,615,851
OBV_Chg3d
-1,572,012
2026-01-12
종가 8,370.00
RSI14 / RSI2 / RSI7
61.7 / 22.3 / 54.6
StochRSI K / D
0.0 / 8.6
MACD / Sig / Hist
717.924 / 701.854 / 16.070
EMA20 / 60 / 120
7,799 / 6,530 / 5,952
ADX14 / ADX7
48.6 / 51.2
BBW
0.3699
ATR14_n
0.0838
CCI20
75.3
VolChg1d
-43.8%
ValChg1d
-46.6%
OBV
76,127,344
OBV_Chg3d
-17,438,908
2026-01-09
종가 8,800.00
RSI14 / RSI2 / RSI7
68.9 / 52.7 / 66.2
StochRSI K / D
6.3 / 17.1
MACD / Sig / Hist
761.253 / 697.836 / 63.417
EMA20 / 60 / 120
7,739 / 6,468 / 5,912
ADX14 / ADX7
48.9 / 53.7
BBW
0.4105
ATR14_n
0.0786
CCI20
101.1
VolChg1d
2.4%
ValChg1d
1.8%
OBV
79,044,333
OBV_Chg3d
31,304,970
2026-01-08
종가 8,850.00
RSI14 / RSI2 / RSI7
69.8 / 57.3 / 67.7
StochRSI K / D
12.7 / 27.9
MACD / Sig / Hist
761.702 / 681.981 / 79.721
EMA20 / 60 / 120
7,627 / 6,389 / 5,864
ADX14 / ADX7
49.0 / 55.6
BBW
0.4174
ATR14_n
0.0775
CCI20
138.2
VolChg1d
-85.1%
ValChg1d
-85.8%
OBV
85,915,139
OBV_Chg3d
30,892,914
2026-01-07
종가 9,300.00
RSI14 / RSI2 / RSI7
78.1 / 93.3 / 81.3
StochRSI K / D
72.8 / 43.1
MACD / Sig / Hist
746.106 / 662.051 / 84.055
EMA20 / 60 / 120
7,499 / 6,305 / 5,814
ADX14 / ADX7
47.9 / 53.0
BBW
0.4089
ATR14_n
0.0738
CCI20
163.0
VolChg1d
516.3%
ValChg1d
614.7%
OBV
92,623,686
OBV_Chg3d
45,861,819
2026-01-06
종가 8,020.00
RSI14 / RSI2 / RSI7
68.0 / 35.9 / 63.3
StochRSI K / D
0.0 / 13.5
MACD / Sig / Hist
669.529 / 641.039 / 28.490
EMA20 / 60 / 120
7,309 / 6,204 / 5,753
ADX14 / ADX7
46.7 / 49.9
BBW
0.4067
ATR14_n
0.0741
CCI20
107.2
VolChg1d
-11.8%
ValChg1d
-13.1%
OBV
48,453,493
OBV_Chg3d
-1,343,043
2026-01-02
종가 7,990.00
RSI14 / RSI2 / RSI7
69.4 / 31.1 / 65.5
StochRSI K / D
9.6 / 33.6
MACD / Sig / Hist
699.260 / 619.316 / 79.944
EMA20 / 60 / 120
7,139 / 6,071 / 5,644
ADX14 / ADX7
45.9 / 48.9
BBW
0.4952
ATR14_n
0.0655
CCI20
96.6
VolChg1d
24.6%
ValChg1d
23.9%
OBV
49,346,218
OBV_Chg3d
-1,082,031
