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

152,100.00

기준일: 2026-01-23

-200 (-0.13%) 전일 종가 대비

시장

KOSPI

최근 거래량

20,422,828

코드

005930

사이트

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

RSI 78 · 과열 (RSI2 79.2, RSI7 78.4) 추세 강함 (ADX 50.9) 변동성 낮음 (~0%) 거래대금 상위 (약 31,063.1억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

78.0 / 79.2 / 78.4

RSI 78 · 과열 (RSI2 79.2, RSI7 78.4)

StochRSI (K/D)

41.6 / 42.9

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

10,273.03 / 9,771.27 / 501.76

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

138,037 / 118,496 / 103,074

단기·중기·장기 이동평균 구조

ADX14 / ADX7

50.9 / 60.0

추세 강함 (ADX 50.9)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

3.38%

일 평균 변동폭 (가격 대비 비율)

CCI20

112.6

±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.

61%

상승 비율

39%

하락 비율

유사 패턴 발생 수: 41회 · 평균 다음날 수익률: +0.84%

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
2026-01-23	152,100.00	78.00	79.19	78.40	41.6	42.9	10,273.0305	9,771.2678	501.7627	138,036.95	118,496.45	103,074.06	50.9	60.0	0.3446	0.0338	112.6	-72.0%	-72.0%	939,657,907	79,239,157
2026-01-22	152,300.00	78.44	84.06	79.30	45.9	44.3	10,298.4736	9,645.8271	652.6464	136,556.63	117,357.35	102,250.10	50.7	61.8	0.3726	0.0334	116.3	172.7%	177.8%	960,080,735	78,838,030
2026-01-21	149,500.00	76.75	72.02	76.01	29.1	42.6	10,160.7885	9,482.6655	678.1230	134,899.43	116,172.85	101,408.92	50.2	62.8	0.3932	0.0328	82.1	28.4%	32.2%	887,157,554	26,826,098
2026-01-20	145,200.00	73.82	33.42	69.69	21.8	56.1	10,122.2926	9,313.0504	809.2422	133,362.53	115,062.11	100,775.01	50.4	67.4	0.4211	0.0322	81.6	-0.4%	-3.2%	843,254,042	24,522,968
2026-01-19	149,300.00	83.08	97.69	88.83	94.0	90.4	10,363.9105	9,110.8871	1,253.0234	132,116.48	114,005.31	99,698.13	49.8	69.8	0.4432	0.0309	101.4	-14.4%	-14.2%	887,417,628	65,345,031
2026-01-16	148,900.00	82.88	97.45	88.57	93.7	86.7	10,103.9945	8,797.6493	1,306.3452	130,307.69	112,804.44	98,822.32	48.2	67.9	0.4490	0.0313	104.8	22.2%	26.4%	880,157,370	59,848,627
2026-01-15	143,900.00	80.25	92.78	84.72	84.2	79.7	9,665.9927	8,471.0631	1,194.9296	128,350.60	111,580.86	97,980.68	46.5	66.0	0.4586	0.0319	88.1	29.7%	33.1%	855,721,696	16,053,082
2026-01-14	140,300.00	77.99	78.75	80.71	74.3	75.2	9,475.4378	8,172.3306	1,303.1071	126,713.82	110,485.30	97,208.93	45.1	65.1	0.4642	0.0321	83.2	-20.4%	-18.8%	835,723,588	-25,298,310
2026-01-13	137,600.00	76.08	21.70	76.80	66.6	76.2	9,460.9054	7,846.5011	1,614.4043	125,283.70	109,486.50	96,593.67	44.0	65.5	0.4614	0.0333	89.3	-9.3%	-10.1%	803,198,449	-16,497,792
2026-01-12	138,800.00	78.90	53.77	83.23	83.1	85.7	9,579.7048	7,442.9142	2,136.7906	123,987.25	108,530.12	95,872.68	42.8	65.9	0.4608	0.0337	107.6	-11.8%	-12.0%	844,430,102	-29,182,956
2026-01-09	139,000.00	79.36	61.32	84.24	84.7	88.4	9,469.8785	6,908.8295	2,561.0489	122,428.01	107,476.27	94,887.73	41.4	66.4	0.4504	0.0334	118.6	-24.4%	-24.3%	889,521,285	29,511,663
2026-01-08	138,800.00	79.25	58.40	84.07	84.3	92.0	9,171.5020	6,268.5673	2,902.9347	120,683.59	106,407.67	94,146.35	40.1	67.5	0.4317	0.0330	153.6	-14.2%	-15.5%	865,305,922	46,075,714
2026-01-07	141,000.00	83.87	99.92	93.30	100.0	99.8	8,677.6252	5,542.8336	3,134.7915	118,776.60	105,309.62	93,395.86	37.6	64.2	0.4035	0.0316	192.8	-8.4%	-7.1%	897,350,957	113,232,498
2026-01-06	138,900.00	82.99	99.88	92.64	100.0	99.6	7,696.9849	4,759.0566	2,937.9283	116,437.29	104,117.58	92,759.24	34.9	60.3	0.3559	0.0308	212.6	16.1%	16.8%	843,457,928	100,170,265
2026-01-02	128,500.00	77.79	99.61	88.43	100.0	98.4	5,066.0819	3,394.0131	1,672.0688	111,543.62	101,720.53	90,963.81	29.2	50.6	0.2227	0.0284	244.5	58.8%	70.1%	815,020,446	55,883,027

2026-01-23 종가 152,100.00

RSI14 / RSI2 / RSI7

78.0 / 79.2 / 78.4

StochRSI K / D

41.6 / 42.9

MACD / Sig / Hist

10,273.031 / 9,771.268 / 501.763

EMA20 / 60 / 120

138,037 / 118,496 / 103,074

ADX14 / ADX7

50.9 / 60.0

BBW

0.3446

ATR14_n

0.0338

CCI20

112.6

VolChg1d

-72.0%

ValChg1d

-72.0%

OBV

939,657,907

OBV_Chg3d

79,239,157

2026-01-22 종가 152,300.00

RSI14 / RSI2 / RSI7

78.4 / 84.1 / 79.3

StochRSI K / D

45.9 / 44.3

MACD / Sig / Hist

10,298.474 / 9,645.827 / 652.646

EMA20 / 60 / 120

136,557 / 117,357 / 102,250

ADX14 / ADX7

50.7 / 61.8

BBW

0.3726

ATR14_n

0.0334

CCI20

116.3

VolChg1d

172.7%

ValChg1d

177.8%

OBV

960,080,735

OBV_Chg3d

78,838,030

2026-01-21 종가 149,500.00

RSI14 / RSI2 / RSI7

76.8 / 72.0 / 76.0

StochRSI K / D

29.1 / 42.6

MACD / Sig / Hist

10,160.789 / 9,482.666 / 678.123

EMA20 / 60 / 120

134,899 / 116,173 / 101,409

ADX14 / ADX7

50.2 / 62.8

BBW

0.3932

ATR14_n

0.0328

CCI20

82.1

VolChg1d

28.4%

ValChg1d

32.2%

OBV

887,157,554

OBV_Chg3d

26,826,098

2026-01-20 종가 145,200.00

RSI14 / RSI2 / RSI7

73.8 / 33.4 / 69.7

StochRSI K / D

21.8 / 56.1

MACD / Sig / Hist

10,122.293 / 9,313.050 / 809.242

EMA20 / 60 / 120

133,363 / 115,062 / 100,775

ADX14 / ADX7

50.4 / 67.4

BBW

0.4211

ATR14_n

0.0322

CCI20

81.6

VolChg1d

-0.4%

ValChg1d

-3.2%

OBV

843,254,042

OBV_Chg3d

24,522,968

2026-01-19 종가 149,300.00

RSI14 / RSI2 / RSI7

83.1 / 97.7 / 88.8

StochRSI K / D

94.0 / 90.4

MACD / Sig / Hist

10,363.911 / 9,110.887 / 1,253.023

EMA20 / 60 / 120

132,116 / 114,005 / 99,698

ADX14 / ADX7

49.8 / 69.8

BBW

0.4432

ATR14_n

0.0309

CCI20

101.4

VolChg1d

-14.4%

ValChg1d

-14.2%

OBV

887,417,628

OBV_Chg3d

65,345,031

2026-01-16 종가 148,900.00

RSI14 / RSI2 / RSI7

82.9 / 97.5 / 88.6

StochRSI K / D

93.7 / 86.7

MACD / Sig / Hist

10,103.995 / 8,797.649 / 1,306.345

EMA20 / 60 / 120

130,308 / 112,804 / 98,822

ADX14 / ADX7

48.2 / 67.9

BBW

0.4490

ATR14_n

0.0313

CCI20

104.8

VolChg1d

22.2%

ValChg1d

26.4%

OBV

880,157,370

OBV_Chg3d

59,848,627

2026-01-15 종가 143,900.00

RSI14 / RSI2 / RSI7

80.3 / 92.8 / 84.7

StochRSI K / D

84.2 / 79.7

MACD / Sig / Hist

9,665.993 / 8,471.063 / 1,194.930

EMA20 / 60 / 120

128,351 / 111,581 / 97,981

ADX14 / ADX7

46.5 / 66.0

BBW

0.4586

ATR14_n

0.0319

CCI20

88.1

VolChg1d

29.7%

ValChg1d

33.1%

OBV

855,721,696

OBV_Chg3d

16,053,082

2026-01-14 종가 140,300.00

RSI14 / RSI2 / RSI7

78.0 / 78.8 / 80.7

StochRSI K / D

74.3 / 75.2

MACD / Sig / Hist

9,475.438 / 8,172.331 / 1,303.107

EMA20 / 60 / 120

126,714 / 110,485 / 97,209

ADX14 / ADX7

45.1 / 65.1

BBW

0.4642

ATR14_n

0.0321

CCI20

83.2

VolChg1d

-20.4%

ValChg1d

-18.8%

OBV

835,723,588

OBV_Chg3d

-25,298,310

2026-01-13 종가 137,600.00

RSI14 / RSI2 / RSI7

76.1 / 21.7 / 76.8

StochRSI K / D

66.6 / 76.2

MACD / Sig / Hist

9,460.905 / 7,846.501 / 1,614.404

EMA20 / 60 / 120

125,284 / 109,487 / 96,594

ADX14 / ADX7

44.0 / 65.5

BBW

0.4614

ATR14_n

0.0333

CCI20

89.3

VolChg1d

-9.3%

ValChg1d

-10.1%

OBV

803,198,449

OBV_Chg3d

-16,497,792

2026-01-12 종가 138,800.00

RSI14 / RSI2 / RSI7

78.9 / 53.8 / 83.2

StochRSI K / D

83.1 / 85.7

MACD / Sig / Hist

9,579.705 / 7,442.914 / 2,136.791

EMA20 / 60 / 120

123,987 / 108,530 / 95,873

ADX14 / ADX7

42.8 / 65.9

BBW

0.4608

ATR14_n

0.0337

CCI20

107.6

VolChg1d

-11.8%

ValChg1d

-12.0%

OBV

844,430,102

OBV_Chg3d

-29,182,956

2026-01-09 종가 139,000.00

RSI14 / RSI2 / RSI7

79.4 / 61.3 / 84.2

StochRSI K / D

84.7 / 88.4

MACD / Sig / Hist

9,469.879 / 6,908.830 / 2,561.049

EMA20 / 60 / 120

122,428 / 107,476 / 94,888

ADX14 / ADX7

41.4 / 66.4

BBW

0.4504

ATR14_n

0.0334

CCI20

118.6

VolChg1d

-24.4%

ValChg1d

-24.3%

OBV

889,521,285

OBV_Chg3d

29,511,663

2026-01-08 종가 138,800.00

RSI14 / RSI2 / RSI7

79.3 / 58.4 / 84.1

StochRSI K / D

84.3 / 92.0

MACD / Sig / Hist

9,171.502 / 6,268.567 / 2,902.935

EMA20 / 60 / 120

120,684 / 106,408 / 94,146

ADX14 / ADX7

40.1 / 67.5

BBW

0.4317

ATR14_n

0.0330

CCI20

153.6

VolChg1d

-14.2%

ValChg1d

-15.5%

OBV

865,305,922

OBV_Chg3d

46,075,714

2026-01-07 종가 141,000.00

RSI14 / RSI2 / RSI7

83.9 / 99.9 / 93.3

StochRSI K / D

100.0 / 99.8

MACD / Sig / Hist

8,677.625 / 5,542.834 / 3,134.792

EMA20 / 60 / 120

118,777 / 105,310 / 93,396

ADX14 / ADX7

37.6 / 64.2

BBW

0.4035

ATR14_n

0.0316

CCI20

192.8

VolChg1d

-8.4%

ValChg1d

-7.1%

OBV

897,350,957

OBV_Chg3d

113,232,498

2026-01-06 종가 138,900.00

RSI14 / RSI2 / RSI7

83.0 / 99.9 / 92.6

StochRSI K / D

100.0 / 99.6

MACD / Sig / Hist

7,696.985 / 4,759.057 / 2,937.928

EMA20 / 60 / 120

116,437 / 104,118 / 92,759

ADX14 / ADX7

34.9 / 60.3

BBW

0.3559

ATR14_n

0.0308

CCI20

212.6

VolChg1d

16.1%

ValChg1d

16.8%

OBV

843,457,928

OBV_Chg3d

100,170,265

2026-01-02 종가 128,500.00

RSI14 / RSI2 / RSI7

77.8 / 99.6 / 88.4

StochRSI K / D

100.0 / 98.4

MACD / Sig / Hist

5,066.082 / 3,394.013 / 1,672.069

EMA20 / 60 / 120

111,544 / 101,721 / 90,964

ADX14 / ADX7

29.2 / 50.6

BBW

0.2227

ATR14_n

0.0284

CCI20

244.5

VolChg1d

58.8%

ValChg1d

70.1%

OBV

815,020,446

OBV_Chg3d

55,883,027

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

종목검색