삼성전자 (005930) - 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.

삼성전자

005930

KOSPI

108,400.00

기준일: 2025-12-05

+3300 (+3.14%) 전일 종가 대비

시장

KOSPI

최근 거래량

19,739,076

코드

005930

사이트

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

RSI 63 · 강한 모멘텀 (RSI2 97.7, RSI7 71.7) 추세 양호 (ADX 21) 변동성 낮음 (~0%) 거래대금 상위 (약 21,397.2억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

63.0 / 97.7 / 71.7

RSI 63 · 강한 모멘텀 (RSI2 97.7, RSI7 71.7)

StochRSI (K/D)

100.0 / 95.9

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

2,191.69 / 1,732.40 / 459.29

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

101,661 / 93,899 / 84,073

단기·중기·장기 이동평균 구조

ADX14 / ADX7

21.0 / 18.4

추세 양호 (ADX 21)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

3.30%

일 평균 변동폭 (가격 대비 비율)

CCI20

164.4

±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.

57.9%

상승 비율

42.1%

하락 비율

유사 패턴 발생 수: 19회 · 평균 다음날 수익률: +0.44%

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	108,400.00	63.03	97.71	71.69	100.0	95.9	2,191.6912	1,732.4049	459.2863	101,661.50	93,899.09	84,073.22	21.0	18.4	0.1306	0.0330	164.4	67.3%	72.5%	801,093,029	46,069,170
2025-12-04	105,100.00	58.86	90.66	63.89	100.0	91.8	1,806.9768	1,617.5833	189.3934	100,952.18	93,407.53	83,664.37	20.9	15.7	0.1160	0.0339	108.7	-18.8%	-18.3%	781,353,953	39,949,294
2025-12-03	104,500.00	58.05	87.04	62.27	100.0	83.6	1,625.6483	1,570.2208	55.4275	100,515.57	93,015.50	83,488.45	21.5	15.7	0.1093	0.0353	129.9	6.7%	7.8%	-53,195,641	39,055,607
2025-12-02	103,400.00	56.62	79.88	59.41	80.8	67.2	1,431.6637	1,556.3639	-124.7001	100,096.15	92,626.20	83,135.32	21.9	14.5	0.1026	0.0369	79.8	24.9%	28.1%	-67,726,522	9,982,926
2025-12-01	100,800.00	53.09	42.18	52.04	51.9	53.6	1,275.2448	1,587.5389	-312.2942	99,748.38	92,260.98	82,794.74	22.7	15.2	0.1071	0.0387	19.7	-25.0%	-24.8%	-81,345,722	12,816,730
2025-11-28	100,500.00	52.68	35.16	51.16	46.4	55.3	1,321.7755	1,665.6125	-343.8370	99,637.68	91,971.52	82,492.13	23.8	16.7	0.1425	0.0395	16.4	-11.6%	-14.2%	-92,251,248	23,226,179
2025-11-27	103,500.00	57.36	89.31	60.67	78.3	64.2	1,392.4853	1,751.5717	-359.0864	99,546.91	91,682.42	82,189.47	24.8	17.8	0.1536	0.0389	61.4	-22.8%	-22.3%	-77,709,448	53,878,033
2025-11-26	102,800.00	56.52	86.97	59.15	72.6	50.1	1,157.0278	1,841.3433	-684.3155	99,130.80	91,281.83	81,831.31	25.3	16.5	0.1544	0.0401	10.8	32.3%	37.0%	-94,162,452	67,256,201
2025-11-25	99,300.00	52.16	71.21	51.05	42.9	27.5	910.9416	2,012.4222	-1,101.4805	98,744.57	90,891.38	81,478.90	26.4	17.0	0.1538	0.0419	-36.6	-46.0%	-44.5%	-115,477,427	22,837,652
2025-11-24	96,700.00	48.61	47.72	43.98	18.6	12.1	939.9598	2,287.7923	-1,347.8325	98,686.10	90,606.34	81,179.38	27.8	18.9	0.1536	0.0426	-87.1	29.1%	31.7%	-131,587,481	32,088,033
2025-11-21	94,800.00	45.88	25.49	38.40	0.0	5.6	1,228.0527	2,624.7504	-1,396.6977	98,895.16	90,399.78	80,918.53	29.8	21.0	0.1484	0.0434	-142.0	-8.9%	-14.2%	-161,418,653	-16,736,485
2025-11-20	100,600.00	54.01	72.57	51.92	18.6	11.2	1,771.3559	2,973.9249	-1,202.5690	99,326.23	90,250.62	80,685.23	31.7	21.3	0.1383	0.0393	-12.6	33.5%	39.2%	-138,315,079	-12,316,979
2025-11-19	96,500.00	47.95	21.03	38.89	0.0	3.9	1,848.4977	3,274.5671	-1,426.0694	99,192.15	89,899.79	80,350.53	33.4	24.0	0.1448	0.0391	-120.0	1.7%	0.3%	-163,675,514	-20,484,830
2025-11-18	97,800.00	49.89	29.96	41.98	2.1	7.8	2,337.5261	3,631.0844	-1,293.5584	99,475.54	89,676.05	80,079.11	35.4	22.9	0.1404	0.0390	-63.3	8.7%	5.7%	-144,682,168	-23,297,826
2025-11-17	100,600.00	54.26	55.16	49.21	16.1	13.5	2,795.3401	3,954.4740	-1,159.1340	99,651.91	89,400.67	79,781.28	38.0	24.0	0.1410	0.0382	-23.5	-21.2%	-18.4%	-125,998,100	-25,452,499

2025-12-05 종가 108,400.00

RSI14 / RSI2 / RSI7

63.0 / 97.7 / 71.7

StochRSI K / D

100.0 / 95.9

MACD / Sig / Hist

2,191.691 / 1,732.405 / 459.286

EMA20 / 60 / 120

101,661 / 93,899 / 84,073

ADX14 / ADX7

21.0 / 18.4

BBW

0.1306

ATR14_n

0.0330

CCI20

164.4

VolChg1d

67.3%

ValChg1d

72.5%

OBV

801,093,029

OBV_Chg3d

46,069,170

2025-12-04 종가 105,100.00

RSI14 / RSI2 / RSI7

58.9 / 90.7 / 63.9

StochRSI K / D

100.0 / 91.8

MACD / Sig / Hist

1,806.977 / 1,617.583 / 189.393

EMA20 / 60 / 120

100,952 / 93,408 / 83,664

ADX14 / ADX7

20.9 / 15.7

BBW

0.1160

ATR14_n

0.0339

CCI20

108.7

VolChg1d

-18.8%

ValChg1d

-18.3%

OBV

781,353,953

OBV_Chg3d

39,949,294

2025-12-03 종가 104,500.00

RSI14 / RSI2 / RSI7

58.1 / 87.0 / 62.3

StochRSI K / D

100.0 / 83.6

MACD / Sig / Hist

1,625.648 / 1,570.221 / 55.428

EMA20 / 60 / 120

100,516 / 93,016 / 83,488

ADX14 / ADX7

21.5 / 15.7

BBW

0.1093

ATR14_n

0.0353

CCI20

129.9

VolChg1d

6.7%

ValChg1d

7.8%

OBV

-53,195,641

OBV_Chg3d

39,055,607

2025-12-02 종가 103,400.00

RSI14 / RSI2 / RSI7

56.6 / 79.9 / 59.4

StochRSI K / D

80.8 / 67.2

MACD / Sig / Hist

1,431.664 / 1,556.364 / -124.700

EMA20 / 60 / 120

100,096 / 92,626 / 83,135

ADX14 / ADX7

21.9 / 14.5

BBW

0.1026

ATR14_n

0.0369

CCI20

79.8

VolChg1d

24.9%

ValChg1d

28.1%

OBV

-67,726,522

OBV_Chg3d

9,982,926

2025-12-01 종가 100,800.00

RSI14 / RSI2 / RSI7

53.1 / 42.2 / 52.0

StochRSI K / D

51.9 / 53.6

MACD / Sig / Hist

1,275.245 / 1,587.539 / -312.294

EMA20 / 60 / 120

99,748 / 92,261 / 82,795

ADX14 / ADX7

22.7 / 15.2

BBW

0.1071

ATR14_n

0.0387

CCI20

19.7

VolChg1d

-25.0%

ValChg1d

-24.8%

OBV

-81,345,722

OBV_Chg3d

12,816,730

2025-11-28 종가 100,500.00

RSI14 / RSI2 / RSI7

52.7 / 35.2 / 51.2

StochRSI K / D

46.4 / 55.3

MACD / Sig / Hist

1,321.776 / 1,665.613 / -343.837

EMA20 / 60 / 120

99,638 / 91,972 / 82,492

ADX14 / ADX7

23.8 / 16.7

BBW

0.1425

ATR14_n

0.0395

CCI20

16.4

VolChg1d

-11.6%

ValChg1d

-14.2%

OBV

-92,251,248

OBV_Chg3d

23,226,179

2025-11-27 종가 103,500.00

RSI14 / RSI2 / RSI7

57.4 / 89.3 / 60.7

StochRSI K / D

78.3 / 64.2

MACD / Sig / Hist

1,392.485 / 1,751.572 / -359.086

EMA20 / 60 / 120

99,547 / 91,682 / 82,189

ADX14 / ADX7

24.8 / 17.8

BBW

0.1536

ATR14_n

0.0389

CCI20

61.4

VolChg1d

-22.8%

ValChg1d

-22.3%

OBV

-77,709,448

OBV_Chg3d

53,878,033

2025-11-26 종가 102,800.00

RSI14 / RSI2 / RSI7

56.5 / 87.0 / 59.2

StochRSI K / D

72.6 / 50.1

MACD / Sig / Hist

1,157.028 / 1,841.343 / -684.316

EMA20 / 60 / 120

99,131 / 91,282 / 81,831

ADX14 / ADX7

25.3 / 16.5

BBW

0.1544

ATR14_n

0.0401

CCI20

10.8

VolChg1d

32.3%

ValChg1d

37.0%

OBV

-94,162,452

OBV_Chg3d

67,256,201

2025-11-25 종가 99,300.00

RSI14 / RSI2 / RSI7

52.2 / 71.2 / 51.1

StochRSI K / D

42.9 / 27.5

MACD / Sig / Hist

910.942 / 2,012.422 / -1,101.481

EMA20 / 60 / 120

98,745 / 90,891 / 81,479

ADX14 / ADX7

26.4 / 17.0

BBW

0.1538

ATR14_n

0.0419

CCI20

-36.6

VolChg1d

-46.0%

ValChg1d

-44.5%

OBV

-115,477,427

OBV_Chg3d

22,837,652

2025-11-24 종가 96,700.00

RSI14 / RSI2 / RSI7

48.6 / 47.7 / 44.0

StochRSI K / D

18.6 / 12.1

MACD / Sig / Hist

939.960 / 2,287.792 / -1,347.833

EMA20 / 60 / 120

98,686 / 90,606 / 81,179

ADX14 / ADX7

27.8 / 18.9

BBW

0.1536

ATR14_n

0.0426

CCI20

-87.1

VolChg1d

29.1%

ValChg1d

31.7%

OBV

-131,587,481

OBV_Chg3d

32,088,033

2025-11-21 종가 94,800.00

RSI14 / RSI2 / RSI7

45.9 / 25.5 / 38.4

StochRSI K / D

0.0 / 5.6

MACD / Sig / Hist

1,228.053 / 2,624.750 / -1,396.698

EMA20 / 60 / 120

98,895 / 90,400 / 80,919

ADX14 / ADX7

29.8 / 21.0

BBW

0.1484

ATR14_n

0.0434

CCI20

-142.0

VolChg1d

-8.9%

ValChg1d

-14.2%

OBV

-161,418,653

OBV_Chg3d

-16,736,485

2025-11-20 종가 100,600.00

RSI14 / RSI2 / RSI7

54.0 / 72.6 / 51.9

StochRSI K / D

18.6 / 11.2

MACD / Sig / Hist

1,771.356 / 2,973.925 / -1,202.569

EMA20 / 60 / 120

99,326 / 90,251 / 80,685

ADX14 / ADX7

31.7 / 21.3

BBW

0.1383

ATR14_n

0.0393

CCI20

-12.6

VolChg1d

33.5%

ValChg1d

39.2%

OBV

-138,315,079

OBV_Chg3d

-12,316,979

2025-11-19 종가 96,500.00

RSI14 / RSI2 / RSI7

48.0 / 21.0 / 38.9

StochRSI K / D

0.0 / 3.9

MACD / Sig / Hist

1,848.498 / 3,274.567 / -1,426.069

EMA20 / 60 / 120

99,192 / 89,900 / 80,351

ADX14 / ADX7

33.4 / 24.0

BBW

0.1448

ATR14_n

0.0391

CCI20

-120.0

VolChg1d

1.7%

ValChg1d

0.3%

OBV

-163,675,514

OBV_Chg3d

-20,484,830

2025-11-18 종가 97,800.00

RSI14 / RSI2 / RSI7

49.9 / 30.0 / 42.0

StochRSI K / D

2.1 / 7.8

MACD / Sig / Hist

2,337.526 / 3,631.084 / -1,293.558

EMA20 / 60 / 120

99,476 / 89,676 / 80,079

ADX14 / ADX7

35.4 / 22.9

BBW

0.1404

ATR14_n

0.0390

CCI20

-63.3

VolChg1d

8.7%

ValChg1d

5.7%

OBV

-144,682,168

OBV_Chg3d

-23,297,826

2025-11-17 종가 100,600.00

RSI14 / RSI2 / RSI7

54.3 / 55.2 / 49.2

StochRSI K / D

16.1 / 13.5

MACD / Sig / Hist

2,795.340 / 3,954.474 / -1,159.134

EMA20 / 60 / 120

99,652 / 89,401 / 79,781

ADX14 / ADX7

38.0 / 24.0

BBW

0.1410

ATR14_n

0.0382

CCI20

-23.5

VolChg1d

-21.2%

ValChg1d

-18.4%

OBV

-125,998,100

OBV_Chg3d

-25,452,499

삼성전자 (005930) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색