삼성SDI (006400) - 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.

삼성SDI

006400

KOSPI

307,500.00

기준일: 2025-12-05

+5000 (+1.65%) 전일 종가 대비

시장

KOSPI

최근 거래량

379,347

코드

006400

사이트

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

RSI 55.8 · 모멘텀 양호 (RSI2 80.4, RSI7 57.6) 추세 양호 (ADX 22.8) 변동성 낮음 (~0%) 거래대금 상위 (약 1,166.5억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

55.8 / 80.4 / 57.6

RSI 55.8 · 모멘텀 양호 (RSI2 80.4, RSI7 57.6)

StochRSI (K/D)

100.0 / 75.6

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

4,732.26 / 6,596.29 / -1,864.03

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

301,023 / 273,578 / 243,406

단기·중기·장기 이동평균 구조

ADX14 / ADX7

22.8 / 11.8

추세 양호 (ADX 22.8)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

4.09%

일 평균 변동폭 (가격 대비 비율)

CCI20

4.1

±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.

62.5%

상승 비율

25%

하락 비율

유사 패턴 발생 수: 8회 · 평균 다음날 수익률: +0.79%

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	307,500.00	55.83	80.38	57.63	100.0	75.6	4,732.2603	6,596.2944	-1,864.0341	301,023.05	273,577.84	243,405.90	22.8	11.8	0.1663	0.0409	4.1	28.3%	30.4%	13,857,918	83,656
2025-12-04	302,500.00	53.35	38.97	51.09	54.1	51.3	4,618.5144	7,062.3030	-2,443.7886	300,341.27	272,427.94	242,328.69	23.7	12.9	0.1662	0.0419	-24.2	31.7%	30.6%	13,478,571	-6,311
2025-12-03	305,000.00	54.78	82.51	54.71	63.2	48.4	4,914.9652	7,672.8377	-2,757.8725	300,114.04	271,677.33	246,997.45	25.1	13.4	0.1721	0.0426	-16.0	-22.4%	-22.4%	1,587,133	34,138
2025-12-02	305,000.00	54.78	82.51	54.71	38.8	33.7	4,967.6399	8,362.3059	-3,394.6660	299,599.73	270,547.75	246,022.62	26.2	15.4	0.1796	0.0446	-27.2	13.4%	15.7%	1,587,133	-305,739
2025-12-01	299,000.00	52.13	46.93	48.25	28.4	28.6	4,962.6153	9,210.9724	-4,248.3571	299,031.28	269,379.88	245,031.40	27.4	17.9	0.1979	0.0467	-50.8	-24.9%	-25.0%	1,297,753	-851,338
2025-11-28	299,500.00	52.37	51.27	48.74	29.3	28.8	5,494.9277	10,273.0616	-4,778.1339	299,034.57	268,375.80	244,124.37	28.9	20.1	0.2012	0.0480	-45.8	32.7%	31.1%	1,552,995	-129,773
2025-11-27	303,000.00	53.97	75.87	51.95	35.6	28.2	6,043.5166	11,467.5951	-5,424.0785	298,985.58	267,320.75	243,193.69	30.3	23.4	0.2005	0.0486	-42.2	-45.1%	-45.3%	1,892,872	475,566
2025-11-26	304,500.00	54.63	84.57	53.24	38.2	20.9	6,299.4462	12,823.6148	-6,524.1686	298,563.01	266,111.28	242,188.54	31.7	26.6	0.2019	0.0501	-72.6	75.7%	88.0%	2,149,091	-77,102
2025-11-25	284,500.00	46.48	34.63	34.74	6.0	3.6	6,381.7498	14,454.6569	-8,072.9071	297,938.06	264,809.97	241,141.29	33.4	30.8	0.2060	0.0524	-151.3	-67.2%	-66.8%	1,682,768	-888,585
2025-11-24	281,000.00	44.87	8.82	30.62	0.0	1.1	8,430.3374	16,472.8837	-8,042.5463	299,352.60	264,142.51	240,412.57	35.7	29.9	0.1868	0.0549	-171.7	134.4%	128.3%	1,417,306	-906,521
2025-11-21	288,500.00	47.73	15.28	34.63	0.0	2.3	11,278.8206	18,483.5202	-7,204.6997	301,284.45	263,571.07	239,730.43	38.2	28.8	0.1810	0.0547	-149.0	39.4%	33.2%	2,226,193	-511,478
2025-11-20	302,000.00	53.41	44.99	43.42	7.2	4.6	13,986.8290	20,284.6952	-6,297.8662	302,630.18	262,726.02	238,910.77	41.0	28.8	0.1759	0.0524	-67.2	-40.2%	-39.1%	2,571,353	-686,436
2025-11-19	296,500.00	51.21	8.94	37.92	0.0	2.0	15,865.2423	21,859.1617	-5,993.9195	302,696.51	261,394.70	237,850.45	43.0	32.0	0.2368	0.0548	-75.0	-20.4%	-21.8%	2,323,827	-609,705
2025-11-18	301,500.00	53.34	12.73	41.03	0.0	3.9	18,592.0135	23,357.6416	-4,765.6281	303,348.78	260,204.69	236,864.74	45.3	34.6	0.2742	0.0546	-17.0	60.4%	52.6%	2,737,671	-740,574
2025-11-17	317,000.00	60.56	37.17	52.44	2.6	7.9	21,292.8449	24,549.0486	-3,256.2037	303,543.39	258,804.85	235,778.43	47.0	40.2	0.3126	0.0516	32.8	-40.5%	-40.1%	3,257,789	451,812

2025-12-05 종가 307,500.00

RSI14 / RSI2 / RSI7

55.8 / 80.4 / 57.6

StochRSI K / D

100.0 / 75.6

MACD / Sig / Hist

4,732.260 / 6,596.294 / -1,864.034

EMA20 / 60 / 120

301,023 / 273,578 / 243,406

ADX14 / ADX7

22.8 / 11.8

BBW

0.1663

ATR14_n

0.0409

CCI20

4.1

VolChg1d

28.3%

ValChg1d

30.4%

OBV

13,857,918

OBV_Chg3d

83,656

2025-12-04 종가 302,500.00

RSI14 / RSI2 / RSI7

53.4 / 39.0 / 51.1

StochRSI K / D

54.1 / 51.3

MACD / Sig / Hist

4,618.514 / 7,062.303 / -2,443.789

EMA20 / 60 / 120

300,341 / 272,428 / 242,329

ADX14 / ADX7

23.7 / 12.9

BBW

0.1662

ATR14_n

0.0419

CCI20

-24.2

VolChg1d

31.7%

ValChg1d

30.6%

OBV

13,478,571

OBV_Chg3d

-6,311

2025-12-03 종가 305,000.00

RSI14 / RSI2 / RSI7

54.8 / 82.5 / 54.7

StochRSI K / D

63.2 / 48.4

MACD / Sig / Hist

4,914.965 / 7,672.838 / -2,757.873

EMA20 / 60 / 120

300,114 / 271,677 / 246,997

ADX14 / ADX7

25.1 / 13.4

BBW

0.1721

ATR14_n

0.0426

CCI20

-16.0

VolChg1d

-22.4%

ValChg1d

-22.4%

OBV

1,587,133

OBV_Chg3d

34,138

2025-12-02 종가 305,000.00

RSI14 / RSI2 / RSI7

54.8 / 82.5 / 54.7

StochRSI K / D

38.8 / 33.7

MACD / Sig / Hist

4,967.640 / 8,362.306 / -3,394.666

EMA20 / 60 / 120

299,600 / 270,548 / 246,023

ADX14 / ADX7

26.2 / 15.4

BBW

0.1796

ATR14_n

0.0446

CCI20

-27.2

VolChg1d

13.4%

ValChg1d

15.7%

OBV

1,587,133

OBV_Chg3d

-305,739

2025-12-01 종가 299,000.00

RSI14 / RSI2 / RSI7

52.1 / 46.9 / 48.3

StochRSI K / D

28.4 / 28.6

MACD / Sig / Hist

4,962.615 / 9,210.972 / -4,248.357

EMA20 / 60 / 120

299,031 / 269,380 / 245,031

ADX14 / ADX7

27.4 / 17.9

BBW

0.1979

ATR14_n

0.0467

CCI20

-50.8

VolChg1d

-24.9%

ValChg1d

-25.0%

OBV

1,297,753

OBV_Chg3d

-851,338

2025-11-28 종가 299,500.00

RSI14 / RSI2 / RSI7

52.4 / 51.3 / 48.7

StochRSI K / D

29.3 / 28.8

MACD / Sig / Hist

5,494.928 / 10,273.062 / -4,778.134

EMA20 / 60 / 120

299,035 / 268,376 / 244,124

ADX14 / ADX7

28.9 / 20.1

BBW

0.2012

ATR14_n

0.0480

CCI20

-45.8

VolChg1d

32.7%

ValChg1d

31.1%

OBV

1,552,995

OBV_Chg3d

-129,773

2025-11-27 종가 303,000.00

RSI14 / RSI2 / RSI7

54.0 / 75.9 / 52.0

StochRSI K / D

35.6 / 28.2

MACD / Sig / Hist

6,043.517 / 11,467.595 / -5,424.079

EMA20 / 60 / 120

298,986 / 267,321 / 243,194

ADX14 / ADX7

30.3 / 23.4

BBW

0.2005

ATR14_n

0.0486

CCI20

-42.2

VolChg1d

-45.1%

ValChg1d

-45.3%

OBV

1,892,872

OBV_Chg3d

475,566

2025-11-26 종가 304,500.00

RSI14 / RSI2 / RSI7

54.6 / 84.6 / 53.2

StochRSI K / D

38.2 / 20.9

MACD / Sig / Hist

6,299.446 / 12,823.615 / -6,524.169

EMA20 / 60 / 120

298,563 / 266,111 / 242,189

ADX14 / ADX7

31.7 / 26.6

BBW

0.2019

ATR14_n

0.0501

CCI20

-72.6

VolChg1d

75.7%

ValChg1d

88.0%

OBV

2,149,091

OBV_Chg3d

-77,102

2025-11-25 종가 284,500.00

RSI14 / RSI2 / RSI7

46.5 / 34.6 / 34.7

StochRSI K / D

6.0 / 3.6

MACD / Sig / Hist

6,381.750 / 14,454.657 / -8,072.907

EMA20 / 60 / 120

297,938 / 264,810 / 241,141

ADX14 / ADX7

33.4 / 30.8

BBW

0.2060

ATR14_n

0.0524

CCI20

-151.3

VolChg1d

-67.2%

ValChg1d

-66.8%

OBV

1,682,768

OBV_Chg3d

-888,585

2025-11-24 종가 281,000.00

RSI14 / RSI2 / RSI7

44.9 / 8.8 / 30.6

StochRSI K / D

0.0 / 1.1

MACD / Sig / Hist

8,430.337 / 16,472.884 / -8,042.546

EMA20 / 60 / 120

299,353 / 264,143 / 240,413

ADX14 / ADX7

35.7 / 29.9

BBW

0.1868

ATR14_n

0.0549

CCI20

-171.7

VolChg1d

134.4%

ValChg1d

128.3%

OBV

1,417,306

OBV_Chg3d

-906,521

2025-11-21 종가 288,500.00

RSI14 / RSI2 / RSI7

47.7 / 15.3 / 34.6

StochRSI K / D

0.0 / 2.3

MACD / Sig / Hist

11,278.821 / 18,483.520 / -7,204.700

EMA20 / 60 / 120

301,284 / 263,571 / 239,730

ADX14 / ADX7

38.2 / 28.8

BBW

0.1810

ATR14_n

0.0547

CCI20

-149.0

VolChg1d

39.4%

ValChg1d

33.2%

OBV

2,226,193

OBV_Chg3d

-511,478

2025-11-20 종가 302,000.00

RSI14 / RSI2 / RSI7

53.4 / 45.0 / 43.4

StochRSI K / D

7.2 / 4.6

MACD / Sig / Hist

13,986.829 / 20,284.695 / -6,297.866

EMA20 / 60 / 120

302,630 / 262,726 / 238,911

ADX14 / ADX7

41.0 / 28.8

BBW

0.1759

ATR14_n

0.0524

CCI20

-67.2

VolChg1d

-40.2%

ValChg1d

-39.1%

OBV

2,571,353

OBV_Chg3d

-686,436

2025-11-19 종가 296,500.00

RSI14 / RSI2 / RSI7

51.2 / 8.9 / 37.9

StochRSI K / D

0.0 / 2.0

MACD / Sig / Hist

15,865.242 / 21,859.162 / -5,993.920

EMA20 / 60 / 120

302,697 / 261,395 / 237,850

ADX14 / ADX7

43.0 / 32.0

BBW

0.2368

ATR14_n

0.0548

CCI20

-75.0

VolChg1d

-20.4%

ValChg1d

-21.8%

OBV

2,323,827

OBV_Chg3d

-609,705

2025-11-18 종가 301,500.00

RSI14 / RSI2 / RSI7

53.3 / 12.7 / 41.0

StochRSI K / D

0.0 / 3.9

MACD / Sig / Hist

18,592.014 / 23,357.642 / -4,765.628

EMA20 / 60 / 120

303,349 / 260,205 / 236,865

ADX14 / ADX7

45.3 / 34.6

BBW

0.2742

ATR14_n

0.0546

CCI20

-17.0

VolChg1d

60.4%

ValChg1d

52.6%

OBV

2,737,671

OBV_Chg3d

-740,574

2025-11-17 종가 317,000.00

RSI14 / RSI2 / RSI7

60.6 / 37.2 / 52.4

StochRSI K / D

2.6 / 7.9

MACD / Sig / Hist

21,292.845 / 24,549.049 / -3,256.204

EMA20 / 60 / 120

303,543 / 258,805 / 235,778

ADX14 / ADX7

47.0 / 40.2

BBW

0.3126

ATR14_n

0.0516

CCI20

32.8

VolChg1d

-40.5%

ValChg1d

-40.1%

OBV

3,257,789

OBV_Chg3d

451,812

삼성SDI (006400) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색