예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
삼영
003720
KOSPI
7,440.00
기준일: 2025-12-05
-190 (-2.49%)
전일 종가 대비
시장
KOSPI
최근 거래량
664,586
코드
003720
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 66.6 · 강한 모멘텀 (RSI2 36.1, RSI7 65.4)
추세 강함 (ADX 46.6)
변동성 낮음 (~0%)
거래대금 보통 (약 49.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
66.6 / 36.1 / 65.4
RSI 66.6 · 강한 모멘텀 (RSI2 36.1, RSI7 65.4)
StochRSI (K/D)
53.8 / 69.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
617.38 / 541.49 / 75.90
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
6,647 / 5,695 / 5,134
단기·중기·장기 이동평균 구조
ADX14 / ADX7
46.6 / 52.2
추세 강함 (ADX 46.6)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
6.63%
일 평균 변동폭 (가격 대비 비율)
CCI20
102.3
±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.
57.6%
상승 비율
39.4%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 7,440.00 | 66.57 | 36.06 | 65.38 | 53.8 | 69.4 | 617.3841 | 541.4858 | 75.8983 | 6,647.35 | 5,694.89 | 5,133.98 | 46.6 | 52.2 | 0.4384 | 0.0663 | 102.3 | -21.7% | -23.6% | 40,254,711 | 361,553 |
| 2025-12-04 | 7,630.00 | 70.48 | 78.45 | 73.43 | 87.3 | 85.0 | 625.7711 | 522.5112 | 103.2598 | 6,563.91 | 5,635.73 | 5,095.22 | 46.4 | 53.2 | 0.5015 | 0.0666 | 123.8 | -54.8% | -54.9% | 40,919,297 | -110,537 |
| 2025-12-03 | 7,650.00 | 70.88 | 83.62 | 74.25 | 90.8 | 82.6 | 608.0243 | 496.6903 | 111.3340 | 6,451.69 | 5,569.59 | 5,067.69 | 45.7 | 52.2 | 0.5326 | 0.0685 | 119.4 | 64.9% | 72.1% | 339,918,618 | 4,413,940 |
| 2025-12-02 | 7,330.00 | 68.15 | 65.32 | 69.56 | 72.2 | 74.3 | 574.4975 | 468.8568 | 105.6406 | 6,325.55 | 5,499.06 | 5,024.29 | 44.9 | 51.0 | 0.5599 | 0.0696 | 109.3 | -69.1% | -69.6% | 338,044,239 | 1,391,866 |
| 2025-12-01 | 7,460.00 | 70.65 | 84.49 | 74.28 | 90.5 | 76.5 | 555.9304 | 442.4467 | 113.4838 | 6,219.82 | 5,437.00 | 4,985.54 | 44.6 | 51.3 | 0.5819 | 0.0706 | 116.8 | 220.3% | 252.4% | 339,180,915 | 1,390,692 |
| 2025-11-28 | 6,780.00 | 64.28 | 33.31 | 63.05 | 43.8 | 62.5 | 510.9096 | 414.0757 | 96.8338 | 6,089.28 | 5,368.42 | 4,943.95 | 44.1 | 51.7 | 0.5767 | 0.0746 | 87.4 | 0.9% | -2.0% | 335,504,678 | 435,767 |
| 2025-11-27 | 6,980.00 | 68.33 | 64.71 | 70.84 | 73.5 | 81.2 | 515.2515 | 389.8673 | 125.3842 | 6,016.57 | 5,320.57 | 4,913.09 | 44.3 | 55.0 | 0.5829 | 0.0728 | 110.5 | -58.2% | -59.0% | 336,652,373 | 6,751,236 |
| 2025-11-26 | 7,110.00 | 71.03 | 93.31 | 76.08 | 96.6 | 89.0 | 492.9352 | 358.5212 | 134.4140 | 5,915.15 | 5,264.32 | 4,878.35 | 43.5 | 54.5 | 0.5624 | 0.0742 | 122.2 | -47.3% | -45.9% | 337,790,223 | 10,428,974 |
| 2025-11-25 | 6,920.00 | 69.39 | 90.12 | 73.64 | 90.5 | 81.4 | 444.0452 | 324.9177 | 119.1274 | 5,789.38 | 5,201.76 | 4,840.85 | 42.6 | 54.0 | 0.5310 | 0.0751 | 125.8 | 103.5% | 120.3% | 335,068,911 | 5,581,567 |
| 2025-11-24 | 6,390.00 | 64.12 | 70.48 | 65.13 | 73.9 | 72.2 | 394.5303 | 295.1359 | 99.3944 | 5,670.37 | 5,143.51 | 4,805.90 | 41.7 | 53.6 | 0.4915 | 0.0784 | 99.5 | 19.5% | 25.8% | 329,901,137 | -2,222,411 |
| 2025-11-21 | 6,070.00 | 60.29 | 26.24 | 58.14 | 61.2 | 70.6 | 379.5563 | 270.2873 | 109.2691 | 5,594.62 | 5,101.26 | 4,779.28 | 41.4 | 55.8 | 0.4754 | 0.0816 | 80.2 | -19.4% | -19.9% | 327,361,249 | 399,298 |
| 2025-11-20 | 6,110.00 | 61.05 | 28.95 | 59.41 | 63.7 | 80.0 | 387.5051 | 242.9700 | 144.5351 | 5,544.58 | 5,068.42 | 4,757.59 | 41.4 | 59.7 | 0.4855 | 0.0789 | 121.3 | -48.9% | -52.9% | 329,487,344 | 23,579 |
| 2025-11-19 | 6,630.00 | 71.95 | 88.16 | 78.67 | 100.0 | 96.2 | 387.9415 | 206.8362 | 181.1053 | 5,485.06 | 5,033.11 | 4,734.86 | 40.2 | 59.6 | 0.4894 | 0.0691 | 171.0 | 106.3% | 114.4% | 332,123,548 | 9,520,710 |
| 2025-11-18 | 6,380.00 | 69.52 | 76.72 | 75.38 | 92.3 | 92.5 | 329.9102 | 161.5599 | 168.3503 | 5,364.54 | 4,978.98 | 4,703.00 | 38.1 | 56.2 | 0.4501 | 0.0698 | 189.3 | -63.5% | -64.1% | 326,961,951 | 15,217,746 |
| 2025-11-17 | 6,480.00 | 71.83 | 95.11 | 79.58 | 100.0 | 92.7 | 276.4970 | 119.4723 | 157.0248 | 5,257.65 | 4,931.48 | 4,674.82 | 35.9 | 52.5 | 0.4146 | 0.0689 | 223.9 | -36.8% | -32.4% | 329,463,765 | 17,086,605 |
2025-12-05
종가 7,440.00
RSI14 / RSI2 / RSI7
66.6 / 36.1 / 65.4
StochRSI K / D
53.8 / 69.4
MACD / Sig / Hist
617.384 / 541.486 / 75.898
EMA20 / 60 / 120
6,647 / 5,695 / 5,134
ADX14 / ADX7
46.6 / 52.2
BBW
0.4384
ATR14_n
0.0663
CCI20
102.3
VolChg1d
-21.7%
ValChg1d
-23.6%
OBV
40,254,711
OBV_Chg3d
361,553
2025-12-04
종가 7,630.00
RSI14 / RSI2 / RSI7
70.5 / 78.5 / 73.4
StochRSI K / D
87.3 / 85.0
MACD / Sig / Hist
625.771 / 522.511 / 103.260
EMA20 / 60 / 120
6,564 / 5,636 / 5,095
ADX14 / ADX7
46.4 / 53.2
BBW
0.5015
ATR14_n
0.0666
CCI20
123.8
VolChg1d
-54.8%
ValChg1d
-54.9%
OBV
40,919,297
OBV_Chg3d
-110,537
2025-12-03
종가 7,650.00
RSI14 / RSI2 / RSI7
70.9 / 83.6 / 74.3
StochRSI K / D
90.8 / 82.6
MACD / Sig / Hist
608.024 / 496.690 / 111.334
EMA20 / 60 / 120
6,452 / 5,570 / 5,068
ADX14 / ADX7
45.7 / 52.2
BBW
0.5326
ATR14_n
0.0685
CCI20
119.4
VolChg1d
64.9%
ValChg1d
72.1%
OBV
339,918,618
OBV_Chg3d
4,413,940
2025-12-02
종가 7,330.00
RSI14 / RSI2 / RSI7
68.2 / 65.3 / 69.6
StochRSI K / D
72.2 / 74.3
MACD / Sig / Hist
574.498 / 468.857 / 105.641
EMA20 / 60 / 120
6,326 / 5,499 / 5,024
ADX14 / ADX7
44.9 / 51.0
BBW
0.5599
ATR14_n
0.0696
CCI20
109.3
VolChg1d
-69.1%
ValChg1d
-69.6%
OBV
338,044,239
OBV_Chg3d
1,391,866
2025-12-01
종가 7,460.00
RSI14 / RSI2 / RSI7
70.7 / 84.5 / 74.3
StochRSI K / D
90.5 / 76.5
MACD / Sig / Hist
555.930 / 442.447 / 113.484
EMA20 / 60 / 120
6,220 / 5,437 / 4,986
ADX14 / ADX7
44.6 / 51.3
BBW
0.5819
ATR14_n
0.0706
CCI20
116.8
VolChg1d
220.3%
ValChg1d
252.4%
OBV
339,180,915
OBV_Chg3d
1,390,692
2025-11-28
종가 6,780.00
RSI14 / RSI2 / RSI7
64.3 / 33.3 / 63.1
StochRSI K / D
43.8 / 62.5
MACD / Sig / Hist
510.910 / 414.076 / 96.834
EMA20 / 60 / 120
6,089 / 5,368 / 4,944
ADX14 / ADX7
44.1 / 51.7
BBW
0.5767
ATR14_n
0.0746
CCI20
87.4
VolChg1d
0.9%
ValChg1d
-2.0%
OBV
335,504,678
OBV_Chg3d
435,767
2025-11-27
종가 6,980.00
RSI14 / RSI2 / RSI7
68.3 / 64.7 / 70.8
StochRSI K / D
73.5 / 81.2
MACD / Sig / Hist
515.252 / 389.867 / 125.384
EMA20 / 60 / 120
6,017 / 5,321 / 4,913
ADX14 / ADX7
44.3 / 55.0
BBW
0.5829
ATR14_n
0.0728
CCI20
110.5
VolChg1d
-58.2%
ValChg1d
-59.0%
OBV
336,652,373
OBV_Chg3d
6,751,236
2025-11-26
종가 7,110.00
RSI14 / RSI2 / RSI7
71.0 / 93.3 / 76.1
StochRSI K / D
96.6 / 89.0
MACD / Sig / Hist
492.935 / 358.521 / 134.414
EMA20 / 60 / 120
5,915 / 5,264 / 4,878
ADX14 / ADX7
43.5 / 54.5
BBW
0.5624
ATR14_n
0.0742
CCI20
122.2
VolChg1d
-47.3%
ValChg1d
-45.9%
OBV
337,790,223
OBV_Chg3d
10,428,974
2025-11-25
종가 6,920.00
RSI14 / RSI2 / RSI7
69.4 / 90.1 / 73.6
StochRSI K / D
90.5 / 81.4
MACD / Sig / Hist
444.045 / 324.918 / 119.127
EMA20 / 60 / 120
5,789 / 5,202 / 4,841
ADX14 / ADX7
42.6 / 54.0
BBW
0.5310
ATR14_n
0.0751
CCI20
125.8
VolChg1d
103.5%
ValChg1d
120.3%
OBV
335,068,911
OBV_Chg3d
5,581,567
2025-11-24
종가 6,390.00
RSI14 / RSI2 / RSI7
64.1 / 70.5 / 65.1
StochRSI K / D
73.9 / 72.2
MACD / Sig / Hist
394.530 / 295.136 / 99.394
EMA20 / 60 / 120
5,670 / 5,144 / 4,806
ADX14 / ADX7
41.7 / 53.6
BBW
0.4915
ATR14_n
0.0784
CCI20
99.5
VolChg1d
19.5%
ValChg1d
25.8%
OBV
329,901,137
OBV_Chg3d
-2,222,411
2025-11-21
종가 6,070.00
RSI14 / RSI2 / RSI7
60.3 / 26.2 / 58.1
StochRSI K / D
61.2 / 70.6
MACD / Sig / Hist
379.556 / 270.287 / 109.269
EMA20 / 60 / 120
5,595 / 5,101 / 4,779
ADX14 / ADX7
41.4 / 55.8
BBW
0.4754
ATR14_n
0.0816
CCI20
80.2
VolChg1d
-19.4%
ValChg1d
-19.9%
OBV
327,361,249
OBV_Chg3d
399,298
2025-11-20
종가 6,110.00
RSI14 / RSI2 / RSI7
61.1 / 29.0 / 59.4
StochRSI K / D
63.7 / 80.0
MACD / Sig / Hist
387.505 / 242.970 / 144.535
EMA20 / 60 / 120
5,545 / 5,068 / 4,758
ADX14 / ADX7
41.4 / 59.7
BBW
0.4855
ATR14_n
0.0789
CCI20
121.3
VolChg1d
-48.9%
ValChg1d
-52.9%
OBV
329,487,344
OBV_Chg3d
23,579
2025-11-19
종가 6,630.00
RSI14 / RSI2 / RSI7
72.0 / 88.2 / 78.7
StochRSI K / D
100.0 / 96.2
MACD / Sig / Hist
387.942 / 206.836 / 181.105
EMA20 / 60 / 120
5,485 / 5,033 / 4,735
ADX14 / ADX7
40.2 / 59.6
BBW
0.4894
ATR14_n
0.0691
CCI20
171.0
VolChg1d
106.3%
ValChg1d
114.4%
OBV
332,123,548
OBV_Chg3d
9,520,710
2025-11-18
종가 6,380.00
RSI14 / RSI2 / RSI7
69.5 / 76.7 / 75.4
StochRSI K / D
92.3 / 92.5
MACD / Sig / Hist
329.910 / 161.560 / 168.350
EMA20 / 60 / 120
5,365 / 4,979 / 4,703
ADX14 / ADX7
38.1 / 56.2
BBW
0.4501
ATR14_n
0.0698
CCI20
189.3
VolChg1d
-63.5%
ValChg1d
-64.1%
OBV
326,961,951
OBV_Chg3d
15,217,746
2025-11-17
종가 6,480.00
RSI14 / RSI2 / RSI7
71.8 / 95.1 / 79.6
StochRSI K / D
100.0 / 92.7
MACD / Sig / Hist
276.497 / 119.472 / 157.025
EMA20 / 60 / 120
5,258 / 4,931 / 4,675
ADX14 / ADX7
35.9 / 52.5
BBW
0.4146
ATR14_n
0.0689
CCI20
223.9
VolChg1d
-36.8%
ValChg1d
-32.4%
OBV
329,463,765
OBV_Chg3d
17,086,605
