예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
SG세계물산
004060
KOSPI
347.00
기준일: 2025-12-05
+5 (+1.46%)
전일 종가 대비
시장
KOSPI
최근 거래량
5,627,812
코드
004060
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 57.4 · 모멘텀 양호 (RSI2 69.4, RSI7 58.9)
추세 강함 (ADX 42.5)
변동성 낮음 (~0.1%)
거래대금 보통 (약 19.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
57.4 / 69.4 / 58.9
RSI 57.4 · 모멘텀 양호 (RSI2 69.4, RSI7 58.9)
StochRSI (K/D)
44.0 / 42.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
8.18 / 6.40 / 1.79
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
331 / 323 / 324
단기·중기·장기 이동평균 구조
ADX14 / ADX7
42.5 / 58.7
추세 강함 (ADX 42.5)
BBW
0.08%
변동성 낮음 (~0.1%)
ATR14_n
5.24%
일 평균 변동폭 (가격 대비 비율)
CCI20
77.3
±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.
50%
상승 비율
50%
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 | 347.00 | 57.44 | 69.35 | 58.92 | 44.0 | 42.6 | 8.1833 | 6.3978 | 1.7855 | 330.71 | 323.20 | 323.62 | 42.5 | 58.7 | 0.2740 | 0.0524 | 77.3 | 187.4% | 191.6% | 24,558,581 | 9,996,755 |
| 2025-12-04 | 342.00 | 55.87 | 51.53 | 56.03 | 40.6 | 41.3 | 7.7362 | 5.9515 | 1.7847 | 329.00 | 322.39 | 323.23 | 40.7 | 56.5 | 0.2764 | 0.0519 | 65.5 | -69.1% | -69.7% | 18,930,769 | 7,751,116 |
| 2025-12-03 | 349.00 | 58.69 | 86.88 | 61.20 | 46.7 | 41.9 | 7.5619 | 5.5051 | 2.0568 | 327.63 | 321.76 | 323.85 | 39.1 | 55.1 | 0.2770 | 0.0519 | 83.8 | 87.1% | 93.7% | 363,448,085 | 7,389,836 |
| 2025-12-02 | 337.00 | 55.07 | 68.17 | 55.11 | 38.9 | 37.2 | 6.5168 | 4.9909 | 1.5259 | 325.38 | 320.83 | 323.43 | 37.4 | 53.4 | 0.2750 | 0.0527 | 51.8 | 45.8% | 50.3% | 357,120,983 | -1,247,268 |
| 2025-12-01 | 327.00 | 51.81 | 21.49 | 49.45 | 31.8 | 35.4 | 6.3100 | 4.6094 | 1.7006 | 324.15 | 320.29 | 323.20 | 36.0 | 53.0 | 0.2764 | 0.0544 | 40.9 | 0.4% | -1.4% | 353,738,810 | -353,799 |
| 2025-11-28 | 333.00 | 54.00 | 38.36 | 52.88 | 36.6 | 39.0 | 6.9724 | 4.1843 | 2.7882 | 323.85 | 320.06 | 323.14 | 34.6 | 53.2 | 0.2803 | 0.0550 | 63.4 | -46.0% | -46.3% | 356,058,249 | -6,226,484 |
| 2025-11-27 | 335.00 | 54.71 | 44.14 | 53.95 | 38.1 | 41.5 | 7.1056 | 3.4872 | 3.6184 | 322.89 | 319.62 | 322.97 | 32.5 | 51.3 | 0.2791 | 0.0571 | 70.0 | -47.8% | -47.2% | 358,368,251 | 16,318,322 |
| 2025-11-26 | 331.00 | 53.57 | 34.23 | 52.30 | 35.6 | 44.9 | 6.9686 | 2.5826 | 4.3860 | 321.62 | 319.10 | 322.77 | 30.3 | 49.1 | 0.2757 | 0.0589 | 103.3 | -59.5% | -61.4% | 354,092,609 | -23,699,108 |
| 2025-11-25 | 347.00 | 59.09 | 53.06 | 59.64 | 47.6 | 54.2 | 7.0996 | 1.4861 | 5.6135 | 320.63 | 318.69 | 322.63 | 27.7 | 45.8 | 0.2727 | 0.0541 | 166.3 | -43.4% | -42.1% | 362,284,733 | 23,031,001 |
| 2025-11-24 | 339.00 | 57.04 | 45.58 | 57.06 | 48.5 | 60.9 | 5.5345 | 0.0828 | 5.4517 | 317.85 | 317.73 | 322.22 | 24.8 | 41.5 | 0.2572 | 0.0513 | 323.4 | -7.3% | -20.0% | 342,049,929 | 3,030,701 |
| 2025-11-21 | 393.00 | 83.28 | 98.59 | 90.64 | 100.0 | 73.2 | 4.2708 | -1.2802 | 5.5510 | 315.63 | 317.01 | 321.94 | 20.7 | 33.5 | 0.2463 | 0.0333 | 535.8 | 16,333.8% | 21,215.2% | 377,791,717 | 38,548,021 |
| 2025-11-20 | 303.00 | 41.94 | 54.00 | 41.20 | 52.2 | 46.5 | -2.9023 | -2.6679 | -0.2344 | 307.48 | 314.44 | 320.75 | 16.5 | 24.6 | 0.0535 | 0.0232 | -57.4 | 4.5% | 5.5% | 339,253,732 | -270,194 |
| 2025-11-19 | 300.00 | 37.13 | 2.46 | 30.75 | 26.1 | 40.8 | -2.8520 | -2.6093 | -0.2427 | 307.95 | 314.83 | 321.05 | 16.1 | 24.0 | 0.0613 | 0.0232 | -111.8 | -19.9% | -20.7% | 339,019,228 | -638,518 |
| 2025-11-18 | 303.00 | 40.22 | 5.58 | 36.28 | 42.9 | 55.4 | -2.4409 | -2.5487 | 0.1078 | 308.79 | 315.33 | 321.40 | 16.3 | 26.0 | 0.0585 | 0.0237 | -97.1 | 109.4% | 107.4% | 339,243,696 | -706,191 |
| 2025-11-17 | 306.00 | 43.60 | 15.39 | 42.88 | 61.1 | 68.0 | -2.1860 | -2.5756 | 0.3895 | 309.40 | 315.75 | 321.71 | 16.6 | 28.4 | 0.0571 | 0.0238 | -40.1 | -54.2% | -54.3% | 339,523,926 | -1,287,905 |
2025-12-05
종가 347.00
RSI14 / RSI2 / RSI7
57.4 / 69.4 / 58.9
StochRSI K / D
44.0 / 42.6
MACD / Sig / Hist
8.183 / 6.398 / 1.786
EMA20 / 60 / 120
331 / 323 / 324
ADX14 / ADX7
42.5 / 58.7
BBW
0.2740
ATR14_n
0.0524
CCI20
77.3
VolChg1d
187.4%
ValChg1d
191.6%
OBV
24,558,581
OBV_Chg3d
9,996,755
2025-12-04
종가 342.00
RSI14 / RSI2 / RSI7
55.9 / 51.5 / 56.0
StochRSI K / D
40.6 / 41.3
MACD / Sig / Hist
7.736 / 5.952 / 1.785
EMA20 / 60 / 120
329 / 322 / 323
ADX14 / ADX7
40.7 / 56.5
BBW
0.2764
ATR14_n
0.0519
CCI20
65.5
VolChg1d
-69.1%
ValChg1d
-69.7%
OBV
18,930,769
OBV_Chg3d
7,751,116
2025-12-03
종가 349.00
RSI14 / RSI2 / RSI7
58.7 / 86.9 / 61.2
StochRSI K / D
46.7 / 41.9
MACD / Sig / Hist
7.562 / 5.505 / 2.057
EMA20 / 60 / 120
328 / 322 / 324
ADX14 / ADX7
39.1 / 55.1
BBW
0.2770
ATR14_n
0.0519
CCI20
83.8
VolChg1d
87.1%
ValChg1d
93.7%
OBV
363,448,085
OBV_Chg3d
7,389,836
2025-12-02
종가 337.00
RSI14 / RSI2 / RSI7
55.1 / 68.2 / 55.1
StochRSI K / D
38.9 / 37.2
MACD / Sig / Hist
6.517 / 4.991 / 1.526
EMA20 / 60 / 120
325 / 321 / 323
ADX14 / ADX7
37.4 / 53.4
BBW
0.2750
ATR14_n
0.0527
CCI20
51.8
VolChg1d
45.8%
ValChg1d
50.3%
OBV
357,120,983
OBV_Chg3d
-1,247,268
2025-12-01
종가 327.00
RSI14 / RSI2 / RSI7
51.8 / 21.5 / 49.5
StochRSI K / D
31.8 / 35.4
MACD / Sig / Hist
6.310 / 4.609 / 1.701
EMA20 / 60 / 120
324 / 320 / 323
ADX14 / ADX7
36.0 / 53.0
BBW
0.2764
ATR14_n
0.0544
CCI20
40.9
VolChg1d
0.4%
ValChg1d
-1.4%
OBV
353,738,810
OBV_Chg3d
-353,799
2025-11-28
종가 333.00
RSI14 / RSI2 / RSI7
54.0 / 38.4 / 52.9
StochRSI K / D
36.6 / 39.0
MACD / Sig / Hist
6.972 / 4.184 / 2.788
EMA20 / 60 / 120
324 / 320 / 323
ADX14 / ADX7
34.6 / 53.2
BBW
0.2803
ATR14_n
0.0550
CCI20
63.4
VolChg1d
-46.0%
ValChg1d
-46.3%
OBV
356,058,249
OBV_Chg3d
-6,226,484
2025-11-27
종가 335.00
RSI14 / RSI2 / RSI7
54.7 / 44.1 / 54.0
StochRSI K / D
38.1 / 41.5
MACD / Sig / Hist
7.106 / 3.487 / 3.618
EMA20 / 60 / 120
323 / 320 / 323
ADX14 / ADX7
32.5 / 51.3
BBW
0.2791
ATR14_n
0.0571
CCI20
70.0
VolChg1d
-47.8%
ValChg1d
-47.2%
OBV
358,368,251
OBV_Chg3d
16,318,322
2025-11-26
종가 331.00
RSI14 / RSI2 / RSI7
53.6 / 34.2 / 52.3
StochRSI K / D
35.6 / 44.9
MACD / Sig / Hist
6.969 / 2.583 / 4.386
EMA20 / 60 / 120
322 / 319 / 323
ADX14 / ADX7
30.3 / 49.1
BBW
0.2757
ATR14_n
0.0589
CCI20
103.3
VolChg1d
-59.5%
ValChg1d
-61.4%
OBV
354,092,609
OBV_Chg3d
-23,699,108
2025-11-25
종가 347.00
RSI14 / RSI2 / RSI7
59.1 / 53.1 / 59.6
StochRSI K / D
47.6 / 54.2
MACD / Sig / Hist
7.100 / 1.486 / 5.614
EMA20 / 60 / 120
321 / 319 / 323
ADX14 / ADX7
27.7 / 45.8
BBW
0.2727
ATR14_n
0.0541
CCI20
166.3
VolChg1d
-43.4%
ValChg1d
-42.1%
OBV
362,284,733
OBV_Chg3d
23,031,001
2025-11-24
종가 339.00
RSI14 / RSI2 / RSI7
57.0 / 45.6 / 57.1
StochRSI K / D
48.5 / 60.9
MACD / Sig / Hist
5.535 / 0.083 / 5.452
EMA20 / 60 / 120
318 / 318 / 322
ADX14 / ADX7
24.8 / 41.5
BBW
0.2572
ATR14_n
0.0513
CCI20
323.4
VolChg1d
-7.3%
ValChg1d
-20.0%
OBV
342,049,929
OBV_Chg3d
3,030,701
2025-11-21
종가 393.00
RSI14 / RSI2 / RSI7
83.3 / 98.6 / 90.6
StochRSI K / D
100.0 / 73.2
MACD / Sig / Hist
4.271 / -1.280 / 5.551
EMA20 / 60 / 120
316 / 317 / 322
ADX14 / ADX7
20.7 / 33.5
BBW
0.2463
ATR14_n
0.0333
CCI20
535.8
VolChg1d
16,333.8%
ValChg1d
21,215.2%
OBV
377,791,717
OBV_Chg3d
38,548,021
2025-11-20
종가 303.00
RSI14 / RSI2 / RSI7
41.9 / 54.0 / 41.2
StochRSI K / D
52.2 / 46.5
MACD / Sig / Hist
-2.902 / -2.668 / -0.234
EMA20 / 60 / 120
307 / 314 / 321
ADX14 / ADX7
16.5 / 24.6
BBW
0.0535
ATR14_n
0.0232
CCI20
-57.4
VolChg1d
4.5%
ValChg1d
5.5%
OBV
339,253,732
OBV_Chg3d
-270,194
2025-11-19
종가 300.00
RSI14 / RSI2 / RSI7
37.1 / 2.5 / 30.8
StochRSI K / D
26.1 / 40.8
MACD / Sig / Hist
-2.852 / -2.609 / -0.243
EMA20 / 60 / 120
308 / 315 / 321
ADX14 / ADX7
16.1 / 24.0
BBW
0.0613
ATR14_n
0.0232
CCI20
-111.8
VolChg1d
-19.9%
ValChg1d
-20.7%
OBV
339,019,228
OBV_Chg3d
-638,518
2025-11-18
종가 303.00
RSI14 / RSI2 / RSI7
40.2 / 5.6 / 36.3
StochRSI K / D
42.9 / 55.4
MACD / Sig / Hist
-2.441 / -2.549 / 0.108
EMA20 / 60 / 120
309 / 315 / 321
ADX14 / ADX7
16.3 / 26.0
BBW
0.0585
ATR14_n
0.0237
CCI20
-97.1
VolChg1d
109.4%
ValChg1d
107.4%
OBV
339,243,696
OBV_Chg3d
-706,191
2025-11-17
종가 306.00
RSI14 / RSI2 / RSI7
43.6 / 15.4 / 42.9
StochRSI K / D
61.1 / 68.0
MACD / Sig / Hist
-2.186 / -2.576 / 0.390
EMA20 / 60 / 120
309 / 316 / 322
ADX14 / ADX7
16.6 / 28.4
BBW
0.0571
ATR14_n
0.0238
CCI20
-40.1
VolChg1d
-54.2%
ValChg1d
-54.3%
OBV
339,523,926
OBV_Chg3d
-1,287,905
