삼성화재 (000810) - 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.

삼성화재

000810

KOSPI

522,000.00

기준일: 2025-12-05

+25000 (+5.03%) 전일 종가 대비

시장

KOSPI

최근 거래량

109,987

코드

000810

사이트

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

RSI 67.2 · 강한 모멘텀 (RSI2 94.4, RSI7 76) 추세 양호 (ADX 24.5) 변동성 낮음 (~0%) 거래대금 상위 (약 574.1억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

67.2 / 94.4 / 76.0

RSI 67.2 · 강한 모멘텀 (RSI2 94.4, RSI7 76)

StochRSI (K/D)

100.0 / 85.8

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

9,743.29 / 7,243.05 / 2,500.25

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

486,900 / 469,934 / 453,002

단기·중기·장기 이동평균 구조

ADX14 / ADX7

24.5 / 35.1

추세 양호 (ADX 24.5)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

3.36%

일 평균 변동폭 (가격 대비 비율)

CCI20

110.3

±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.

46.2%

상승 비율

46.2%

하락 비율

유사 패턴 발생 수: 13회 · 평균 다음날 수익률: +0.29%

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
2025-12-05	522,000.00	67.16	94.38	76.02	100.0	85.8	9,743.2935	7,243.0483	2,500.2453	486,899.88	469,934.24	453,002.13	24.5	35.1	0.1402	0.0336	110.3	104.0%	114.2%	583,505	93,117
2025-12-04	497,000.00	58.79	65.33	61.72	78.4	71.6	7,576.0877	6,617.9870	958.1007	483,205.13	468,169.30	451,842.51	22.9	30.7	0.1265	0.0337	32.1	-23.8%	-23.3%	473,518	-117,192
2025-12-03	493,500.00	57.37	45.67	58.77	68.7	64.9	7,245.2934	6,378.5963	866.6971	481,753.03	467,157.00	450,531.63	22.3	29.6	0.1258	0.0351	18.1	-29.4%	-29.9%	4,621,917	-82,959
2025-12-02	497,000.00	59.26	63.75	62.93	81.1	61.0	7,073.9490	6,161.9221	912.0270	480,516.51	466,264.02	449,809.47	21.8	28.6	0.1298	0.0356	73.2	13.8%	12.7%	4,692,709	-62,206
2025-12-01	502,000.00	61.96	88.89	68.90	54.9	40.9	6,395.9938	5,933.9153	462.0785	478,781.40	465,222.12	449,016.35	20.5	24.3	0.1487	0.0339	53.1	76.2%	83.7%	4,793,031	77,475
2025-11-28	481,500.00	53.97	41.99	53.34	25.0	27.0	4,928.5529	5,818.3957	-889.8428	476,337.34	463,975.41	448,125.87	20.1	22.5	0.1627	0.0348	14.9	27.1%	25.7%	4,704,876	40,968
2025-11-27	487,000.00	56.95	96.85	60.27	34.2	28.9	5,071.1494	6,040.8564	-969.7070	475,793.90	463,381.36	447,564.96	20.3	23.6	0.1782	0.0352	34.0	-23.8%	-23.6%	4,754,915	91,007
2025-11-26	486,000.00	56.55	96.42	59.45	32.8	23.6	4,619.3922	6,283.2831	-1,663.8909	474,614.32	462,580.73	446,902.19	20.2	23.3	0.1875	0.0365	16.0	3.8%	6.7%	4,715,556	239,742
2025-11-25	473,000.00	50.98	71.15	47.32	13.1	14.5	4,077.4127	6,699.2559	-2,621.8431	473,415.82	461,786.86	446,245.08	20.7	25.3	0.1959	0.0378	5.1	-73.6%	-73.6%	4,663,908	263,434
2025-11-24	473,000.00	50.98	71.15	47.32	13.1	15.9	4,649.9784	7,354.7166	-2,704.7382	473,459.59	461,406.75	445,795.42	21.1	27.7	0.2020	0.0376	-5.3	149.7%	151.3%	4,663,908	216,397
2025-11-21	470,000.00	49.70	51.32	44.51	15.4	18.8	5,313.1444	8,030.9012	-2,717.7569	473,507.97	461,013.76	445,338.20	22.2	30.9	0.2061	0.0379	-10.9	60.2%	61.2%	4,475,814	89,791
2025-11-20	467,000.00	48.45	25.80	41.85	17.3	22.1	6,387.7577	8,710.3404	-2,322.5827	473,877.23	460,709.14	444,923.71	23.8	32.6	0.2087	0.0389	-5.0	-23.5%	-23.8%	4,400,474	-43,305
2025-11-19	469,000.00	49.21	31.26	43.03	22.2	27.0	7,971.8968	9,290.9861	-1,319.0893	474,601.15	460,495.89	444,552.68	25.2	35.9	0.2113	0.0397	-0.6	6.5%	7.6%	4,447,511	-108,806
2025-11-18	464,000.00	47.29	6.54	39.36	16.5	31.7	9,674.2431	9,620.7584	53.4847	475,190.75	460,207.61	444,141.80	26.6	39.7	0.2138	0.0409	-5.1	-48.7%	-50.0%	4,386,023	-267,027
2025-11-17	476,500.00	51.83	11.88	45.66	29.9	47.0	12,215.4307	9,607.3872	2,608.0435	476,368.72	460,079.06	443,808.05	28.2	44.1	0.2159	0.0404	36.7	16.3%	12.1%	4,443,779	-336,314

2025-12-05 종가 522,000.00

RSI14 / RSI2 / RSI7

67.2 / 94.4 / 76.0

StochRSI K / D

100.0 / 85.8

MACD / Sig / Hist

9,743.294 / 7,243.048 / 2,500.245

EMA20 / 60 / 120

486,900 / 469,934 / 453,002

ADX14 / ADX7

24.5 / 35.1

BBW

0.1402

ATR14_n

0.0336

CCI20

110.3

VolChg1d

104.0%

ValChg1d

114.2%

OBV

583,505

OBV_Chg3d

93,117

2025-12-04 종가 497,000.00

RSI14 / RSI2 / RSI7

58.8 / 65.3 / 61.7

StochRSI K / D

78.4 / 71.6

MACD / Sig / Hist

7,576.088 / 6,617.987 / 958.101

EMA20 / 60 / 120

483,205 / 468,169 / 451,843

ADX14 / ADX7

22.9 / 30.7

BBW

0.1265

ATR14_n

0.0337

CCI20

32.1

VolChg1d

-23.8%

ValChg1d

-23.3%

OBV

473,518

OBV_Chg3d

-117,192

2025-12-03 종가 493,500.00

RSI14 / RSI2 / RSI7

57.4 / 45.7 / 58.8

StochRSI K / D

68.7 / 64.9

MACD / Sig / Hist

7,245.293 / 6,378.596 / 866.697

EMA20 / 60 / 120

481,753 / 467,157 / 450,532

ADX14 / ADX7

22.3 / 29.6

BBW

0.1258

ATR14_n

0.0351

CCI20

18.1

VolChg1d

-29.4%

ValChg1d

-29.9%

OBV

4,621,917

OBV_Chg3d

-82,959

2025-12-02 종가 497,000.00

RSI14 / RSI2 / RSI7

59.3 / 63.8 / 62.9

StochRSI K / D

81.1 / 61.0

MACD / Sig / Hist

7,073.949 / 6,161.922 / 912.027

EMA20 / 60 / 120

480,517 / 466,264 / 449,809

ADX14 / ADX7

21.8 / 28.6

BBW

0.1298

ATR14_n

0.0356

CCI20

73.2

VolChg1d

13.8%

ValChg1d

12.7%

OBV

4,692,709

OBV_Chg3d

-62,206

2025-12-01 종가 502,000.00

RSI14 / RSI2 / RSI7

62.0 / 88.9 / 68.9

StochRSI K / D

54.9 / 40.9

MACD / Sig / Hist

6,395.994 / 5,933.915 / 462.079

EMA20 / 60 / 120

478,781 / 465,222 / 449,016

ADX14 / ADX7

20.5 / 24.3

BBW

0.1487

ATR14_n

0.0339

CCI20

53.1

VolChg1d

76.2%

ValChg1d

83.7%

OBV

4,793,031

OBV_Chg3d

77,475

2025-11-28 종가 481,500.00

RSI14 / RSI2 / RSI7

54.0 / 42.0 / 53.3

StochRSI K / D

25.0 / 27.0

MACD / Sig / Hist

4,928.553 / 5,818.396 / -889.843

EMA20 / 60 / 120

476,337 / 463,975 / 448,126

ADX14 / ADX7

20.1 / 22.5

BBW

0.1627

ATR14_n

0.0348

CCI20

14.9

VolChg1d

27.1%

ValChg1d

25.7%

OBV

4,704,876

OBV_Chg3d

40,968

2025-11-27 종가 487,000.00

RSI14 / RSI2 / RSI7

57.0 / 96.9 / 60.3

StochRSI K / D

34.2 / 28.9

MACD / Sig / Hist

5,071.149 / 6,040.856 / -969.707

EMA20 / 60 / 120

475,794 / 463,381 / 447,565

ADX14 / ADX7

20.3 / 23.6

BBW

0.1782

ATR14_n

0.0352

CCI20

34.0

VolChg1d

-23.8%

ValChg1d

-23.6%

OBV

4,754,915

OBV_Chg3d

91,007

2025-11-26 종가 486,000.00

RSI14 / RSI2 / RSI7

56.6 / 96.4 / 59.5

StochRSI K / D

32.8 / 23.6

MACD / Sig / Hist

4,619.392 / 6,283.283 / -1,663.891

EMA20 / 60 / 120

474,614 / 462,581 / 446,902

ADX14 / ADX7

20.2 / 23.3

BBW

0.1875

ATR14_n

0.0365

CCI20

16.0

VolChg1d

3.8%

ValChg1d

6.7%

OBV

4,715,556

OBV_Chg3d

239,742

2025-11-25 종가 473,000.00

RSI14 / RSI2 / RSI7

51.0 / 71.2 / 47.3

StochRSI K / D

13.1 / 14.5

MACD / Sig / Hist

4,077.413 / 6,699.256 / -2,621.843

EMA20 / 60 / 120

473,416 / 461,787 / 446,245

ADX14 / ADX7

20.7 / 25.3

BBW

0.1959

ATR14_n

0.0378

CCI20

5.1

VolChg1d

-73.6%

ValChg1d

-73.6%

OBV

4,663,908

OBV_Chg3d

263,434

2025-11-24 종가 473,000.00

RSI14 / RSI2 / RSI7

51.0 / 71.2 / 47.3

StochRSI K / D

13.1 / 15.9

MACD / Sig / Hist

4,649.978 / 7,354.717 / -2,704.738

EMA20 / 60 / 120

473,460 / 461,407 / 445,795

ADX14 / ADX7

21.1 / 27.7

BBW

0.2020

ATR14_n

0.0376

CCI20

-5.3

VolChg1d

149.7%

ValChg1d

151.3%

OBV

4,663,908

OBV_Chg3d

216,397

2025-11-21 종가 470,000.00

RSI14 / RSI2 / RSI7

49.7 / 51.3 / 44.5

StochRSI K / D

15.4 / 18.8

MACD / Sig / Hist

5,313.144 / 8,030.901 / -2,717.757

EMA20 / 60 / 120

473,508 / 461,014 / 445,338

ADX14 / ADX7

22.2 / 30.9

BBW

0.2061

ATR14_n

0.0379

CCI20

-10.9

VolChg1d

60.2%

ValChg1d

61.2%

OBV

4,475,814

OBV_Chg3d

89,791

2025-11-20 종가 467,000.00

RSI14 / RSI2 / RSI7

48.5 / 25.8 / 41.9

StochRSI K / D

17.3 / 22.1

MACD / Sig / Hist

6,387.758 / 8,710.340 / -2,322.583

EMA20 / 60 / 120

473,877 / 460,709 / 444,924

ADX14 / ADX7

23.8 / 32.6

BBW

0.2087

ATR14_n

0.0389

CCI20

-5.0

VolChg1d

-23.5%

ValChg1d

-23.8%

OBV

4,400,474

OBV_Chg3d

-43,305

2025-11-19 종가 469,000.00

RSI14 / RSI2 / RSI7

49.2 / 31.3 / 43.0

StochRSI K / D

22.2 / 27.0

MACD / Sig / Hist

7,971.897 / 9,290.986 / -1,319.089

EMA20 / 60 / 120

474,601 / 460,496 / 444,553

ADX14 / ADX7

25.2 / 35.9

BBW

0.2113

ATR14_n

0.0397

CCI20

-0.6

VolChg1d

6.5%

ValChg1d

7.6%

OBV

4,447,511

OBV_Chg3d

-108,806

2025-11-18 종가 464,000.00

RSI14 / RSI2 / RSI7

47.3 / 6.5 / 39.4

StochRSI K / D

16.5 / 31.7

MACD / Sig / Hist

9,674.243 / 9,620.758 / 53.485

EMA20 / 60 / 120

475,191 / 460,208 / 444,142

ADX14 / ADX7

26.6 / 39.7

BBW

0.2138

ATR14_n

0.0409

CCI20

-5.1

VolChg1d

-48.7%

ValChg1d

-50.0%

OBV

4,386,023

OBV_Chg3d

-267,027

2025-11-17 종가 476,500.00

RSI14 / RSI2 / RSI7

51.8 / 11.9 / 45.7

StochRSI K / D

29.9 / 47.0

MACD / Sig / Hist

12,215.431 / 9,607.387 / 2,608.044

EMA20 / 60 / 120

476,369 / 460,079 / 443,808

ADX14 / ADX7

28.2 / 44.1

BBW

0.2159

ATR14_n

0.0404

CCI20

36.7

VolChg1d

16.3%

ValChg1d

12.1%

OBV

4,443,779

OBV_Chg3d

-336,314

삼성화재 (000810) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색