예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
삼성스팩11호
0071M0
KOSDAQ
2,060.00
기준일: 2025-12-05
-35 (-1.67%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
356,967
코드
0071M0
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 54.6 · 중립 (RSI2 37.7, RSI7 51.7)
추세 강함 (ADX 58.6)
변동성 낮음 (~0%)
거래대금 보통 (약 7.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
54.6 / 37.7 / 51.7
RSI 54.6 · 중립 (RSI2 37.7, RSI7 51.7)
StochRSI (K/D)
1.4 / 14.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
22.66 / 13.90 / 8.76
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,037 / 2,012 / 2,002
단기·중기·장기 이동평균 구조
ADX14 / ADX7
58.6 / 66.7
추세 강함 (ADX 58.6)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
4.58%
일 평균 변동폭 (가격 대비 비율)
CCI20
40.9
±100 돌파는 과열/침체 신호로 사용
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 | 2,060.00 | 54.58 | 37.67 | 51.71 | 1.4 | 14.2 | 22.6589 | 13.8965 | 8.7624 | 2,037.00 | 2,011.78 | 2,001.74 | 58.6 | 66.7 | 0.1072 | 0.0458 | 40.9 | -63.2% | -63.8% | 6,777,644 | -2,575,418 |
| 2025-12-04 | 2,095.00 | 59.42 | 52.10 | 57.58 | 13.1 | 27.0 | 23.7108 | 11.7059 | 12.0049 | 2,034.58 | 2,010.15 | 2,000.76 | 57.9 | 66.0 | 0.1065 | 0.0463 | 84.7 | -69.6% | -68.8% | 7,134,611 | 6,219,475 |
| 2025-12-03 | 2,045.00 | 54.00 | 34.06 | 50.73 | 0.0 | 41.0 | 21.1448 | 8.7046 | 12.4402 | 2,028.22 | 2,007.27 | 1,999.17 | 57.1 | 65.2 | 0.1014 | 0.0458 | 219.8 | -62.2% | -65.2% | 6,164,396 | 5,905,720 |
| 2025-12-02 | 2,220.00 | 95.42 | 99.91 | 98.35 | 100.0 | 81.9 | 22.6531 | 5.5946 | 17.0585 | 2,026.45 | 2,005.99 | 1,998.40 | 56.1 | 63.5 | 0.1007 | 0.0313 | 499.4 | 1,185.4% | 1,271.9% | 9,353,062 | 9,119,309 |
| 2025-12-01 | 2,080.00 | 89.35 | 99.61 | 95.37 | 100.0 | 63.9 | 6.4305 | 1.3300 | 5.1005 | 2,006.08 | 1,998.74 | 1,994.68 | 53.6 | 58.0 | 0.0359 | 0.0215 | 666.7 | 2,534.0% | 2,639.3% | 915,136 | 644,943 |
| 2025-11-28 | 2,000.00 | 64.22 | 83.93 | 59.90 | 44.8 | 27.7 | -0.1144 | 0.0548 | -0.1692 | 1,998.29 | 1,995.99 | 1,993.24 | 52.0 | 52.5 | 0.0053 | 0.0162 | -33.6 | -31.6% | -31.5% | 258,676 | 4,904 |
| 2025-11-27 | 1,997.00 | 61.02 | 34.82 | 46.77 | 2.4 | 10.6 | -0.3209 | 0.0972 | -0.4181 | 1,998.11 | 1,995.85 | 1,993.13 | 52.0 | 52.5 | 0.0059 | 0.0172 | 6.1 | 121.9% | 121.8% | 233,753 | -34,510 |
| 2025-11-26 | 1,998.00 | 62.76 | 70.94 | 51.60 | 25.4 | 18.8 | -0.2745 | 0.2017 | -0.4761 | 1,998.23 | 1,995.81 | 1,993.06 | 52.3 | 55.4 | 0.0064 | 0.0184 | 20.1 | 13.3% | 13.4% | 270,193 | 20,524 |
| 2025-11-25 | 1,997.00 | 61.75 | 39.64 | 46.90 | 10.6 | 12.1 | -0.3129 | 0.3207 | -0.6337 | 1,998.26 | 1,995.74 | 1,992.98 | 52.8 | 59.7 | 0.0094 | 0.0197 | -25.7 | -22.1% | -22.1% | 253,772 | 4,103 |
| 2025-11-24 | 1,998.00 | 63.35 | 85.93 | 51.15 | 18.3 | 13.7 | -0.2557 | 0.4791 | -0.7348 | 1,998.39 | 1,995.69 | 1,992.91 | 52.8 | 61.1 | 0.0126 | 0.0211 | -24.4 | -8.8% | -8.8% | 268,263 | 45,956 |
| 2025-11-21 | 1,997.00 | 62.44 | 66.18 | 47.04 | 11.7 | 9.0 | -0.2807 | 0.6628 | -0.9436 | 1,998.43 | 1,995.62 | 1,992.83 | 52.8 | 62.7 | 0.0126 | 0.0226 | -27.5 | -25.5% | -25.5% | 249,669 | 51,014 |
| 2025-11-20 | 1,997.00 | 62.44 | 66.18 | 47.04 | 9.3 | 6.3 | -0.2068 | 0.8987 | -1.1055 | 1,998.58 | 1,995.57 | 1,992.76 | 52.8 | 64.5 | 0.0125 | 0.0241 | -30.0 | 15.7% | 15.7% | 249,669 | -5,772 |
| 2025-11-19 | 1,996.00 | 61.63 | 47.89 | 43.54 | 4.6 | 3.4 | -0.1094 | 1.1751 | -1.2845 | 1,998.75 | 1,995.52 | 1,992.69 | 52.8 | 66.7 | 0.0124 | 0.0259 | -51.8 | -58.4% | -58.3% | 222,307 | -5,729 |
| 2025-11-18 | 1,995.00 | 60.84 | 28.57 | 40.16 | 0.0 | 2.1 | 0.1183 | 1.4963 | -1.3780 | 1,999.03 | 1,995.50 | 1,992.63 | 52.4 | 66.8 | 0.0122 | 0.0278 | -47.8 | 107.2% | 106.9% | 198,655 | -57,609 |
| 2025-11-17 | 1,998.00 | 64.54 | 64.35 | 47.48 | 8.1 | 4.3 | 0.5090 | 1.8407 | -1.3317 | 1,999.46 | 1,995.52 | 1,992.59 | 52.0 | 67.1 | 0.0119 | 0.0297 | -47.3 | -2.9% | -2.8% | 255,441 | -15,105 |
2025-12-05
종가 2,060.00
RSI14 / RSI2 / RSI7
54.6 / 37.7 / 51.7
StochRSI K / D
1.4 / 14.2
MACD / Sig / Hist
22.659 / 13.897 / 8.762
EMA20 / 60 / 120
2,037 / 2,012 / 2,002
ADX14 / ADX7
58.6 / 66.7
BBW
0.1072
ATR14_n
0.0458
CCI20
40.9
VolChg1d
-63.2%
ValChg1d
-63.8%
OBV
6,777,644
OBV_Chg3d
-2,575,418
2025-12-04
종가 2,095.00
RSI14 / RSI2 / RSI7
59.4 / 52.1 / 57.6
StochRSI K / D
13.1 / 27.0
MACD / Sig / Hist
23.711 / 11.706 / 12.005
EMA20 / 60 / 120
2,035 / 2,010 / 2,001
ADX14 / ADX7
57.9 / 66.0
BBW
0.1065
ATR14_n
0.0463
CCI20
84.7
VolChg1d
-69.6%
ValChg1d
-68.8%
OBV
7,134,611
OBV_Chg3d
6,219,475
2025-12-03
종가 2,045.00
RSI14 / RSI2 / RSI7
54.0 / 34.1 / 50.7
StochRSI K / D
0.0 / 41.0
MACD / Sig / Hist
21.145 / 8.705 / 12.440
EMA20 / 60 / 120
2,028 / 2,007 / 1,999
ADX14 / ADX7
57.1 / 65.2
BBW
0.1014
ATR14_n
0.0458
CCI20
219.8
VolChg1d
-62.2%
ValChg1d
-65.2%
OBV
6,164,396
OBV_Chg3d
5,905,720
2025-12-02
종가 2,220.00
RSI14 / RSI2 / RSI7
95.4 / 99.9 / 98.4
StochRSI K / D
100.0 / 81.9
MACD / Sig / Hist
22.653 / 5.595 / 17.059
EMA20 / 60 / 120
2,026 / 2,006 / 1,998
ADX14 / ADX7
56.1 / 63.5
BBW
0.1007
ATR14_n
0.0313
CCI20
499.4
VolChg1d
1,185.4%
ValChg1d
1,271.9%
OBV
9,353,062
OBV_Chg3d
9,119,309
2025-12-01
종가 2,080.00
RSI14 / RSI2 / RSI7
89.4 / 99.6 / 95.4
StochRSI K / D
100.0 / 63.9
MACD / Sig / Hist
6.431 / 1.330 / 5.101
EMA20 / 60 / 120
2,006 / 1,999 / 1,995
ADX14 / ADX7
53.6 / 58.0
BBW
0.0359
ATR14_n
0.0215
CCI20
666.7
VolChg1d
2,534.0%
ValChg1d
2,639.3%
OBV
915,136
OBV_Chg3d
644,943
2025-11-28
종가 2,000.00
RSI14 / RSI2 / RSI7
64.2 / 83.9 / 59.9
StochRSI K / D
44.8 / 27.7
MACD / Sig / Hist
-0.114 / 0.055 / -0.169
EMA20 / 60 / 120
1,998 / 1,996 / 1,993
ADX14 / ADX7
52.0 / 52.5
BBW
0.0053
ATR14_n
0.0162
CCI20
-33.6
VolChg1d
-31.6%
ValChg1d
-31.5%
OBV
258,676
OBV_Chg3d
4,904
2025-11-27
종가 1,997.00
RSI14 / RSI2 / RSI7
61.0 / 34.8 / 46.8
StochRSI K / D
2.4 / 10.6
MACD / Sig / Hist
-0.321 / 0.097 / -0.418
EMA20 / 60 / 120
1,998 / 1,996 / 1,993
ADX14 / ADX7
52.0 / 52.5
BBW
0.0059
ATR14_n
0.0172
CCI20
6.1
VolChg1d
121.9%
ValChg1d
121.8%
OBV
233,753
OBV_Chg3d
-34,510
2025-11-26
종가 1,998.00
RSI14 / RSI2 / RSI7
62.8 / 70.9 / 51.6
StochRSI K / D
25.4 / 18.8
MACD / Sig / Hist
-0.275 / 0.202 / -0.476
EMA20 / 60 / 120
1,998 / 1,996 / 1,993
ADX14 / ADX7
52.3 / 55.4
BBW
0.0064
ATR14_n
0.0184
CCI20
20.1
VolChg1d
13.3%
ValChg1d
13.4%
OBV
270,193
OBV_Chg3d
20,524
2025-11-25
종가 1,997.00
RSI14 / RSI2 / RSI7
61.8 / 39.6 / 46.9
StochRSI K / D
10.6 / 12.1
MACD / Sig / Hist
-0.313 / 0.321 / -0.634
EMA20 / 60 / 120
1,998 / 1,996 / 1,993
ADX14 / ADX7
52.8 / 59.7
BBW
0.0094
ATR14_n
0.0197
CCI20
-25.7
VolChg1d
-22.1%
ValChg1d
-22.1%
OBV
253,772
OBV_Chg3d
4,103
2025-11-24
종가 1,998.00
RSI14 / RSI2 / RSI7
63.4 / 85.9 / 51.2
StochRSI K / D
18.3 / 13.7
MACD / Sig / Hist
-0.256 / 0.479 / -0.735
EMA20 / 60 / 120
1,998 / 1,996 / 1,993
ADX14 / ADX7
52.8 / 61.1
BBW
0.0126
ATR14_n
0.0211
CCI20
-24.4
VolChg1d
-8.8%
ValChg1d
-8.8%
OBV
268,263
OBV_Chg3d
45,956
2025-11-21
종가 1,997.00
RSI14 / RSI2 / RSI7
62.4 / 66.2 / 47.0
StochRSI K / D
11.7 / 9.0
MACD / Sig / Hist
-0.281 / 0.663 / -0.944
EMA20 / 60 / 120
1,998 / 1,996 / 1,993
ADX14 / ADX7
52.8 / 62.7
BBW
0.0126
ATR14_n
0.0226
CCI20
-27.5
VolChg1d
-25.5%
ValChg1d
-25.5%
OBV
249,669
OBV_Chg3d
51,014
2025-11-20
종가 1,997.00
RSI14 / RSI2 / RSI7
62.4 / 66.2 / 47.0
StochRSI K / D
9.3 / 6.3
MACD / Sig / Hist
-0.207 / 0.899 / -1.106
EMA20 / 60 / 120
1,999 / 1,996 / 1,993
ADX14 / ADX7
52.8 / 64.5
BBW
0.0125
ATR14_n
0.0241
CCI20
-30.0
VolChg1d
15.7%
ValChg1d
15.7%
OBV
249,669
OBV_Chg3d
-5,772
2025-11-19
종가 1,996.00
RSI14 / RSI2 / RSI7
61.6 / 47.9 / 43.5
StochRSI K / D
4.6 / 3.4
MACD / Sig / Hist
-0.109 / 1.175 / -1.285
EMA20 / 60 / 120
1,999 / 1,996 / 1,993
ADX14 / ADX7
52.8 / 66.7
BBW
0.0124
ATR14_n
0.0259
CCI20
-51.8
VolChg1d
-58.4%
ValChg1d
-58.3%
OBV
222,307
OBV_Chg3d
-5,729
2025-11-18
종가 1,995.00
RSI14 / RSI2 / RSI7
60.8 / 28.6 / 40.2
StochRSI K / D
0.0 / 2.1
MACD / Sig / Hist
0.118 / 1.496 / -1.378
EMA20 / 60 / 120
1,999 / 1,996 / 1,993
ADX14 / ADX7
52.4 / 66.8
BBW
0.0122
ATR14_n
0.0278
CCI20
-47.8
VolChg1d
107.2%
ValChg1d
106.9%
OBV
198,655
OBV_Chg3d
-57,609
2025-11-17
종가 1,998.00
RSI14 / RSI2 / RSI7
64.5 / 64.4 / 47.5
StochRSI K / D
8.1 / 4.3
MACD / Sig / Hist
0.509 / 1.841 / -1.332
EMA20 / 60 / 120
1,999 / 1,996 / 1,993
ADX14 / ADX7
52.0 / 67.1
BBW
0.0119
ATR14_n
0.0297
CCI20
-47.3
VolChg1d
-2.9%
ValChg1d
-2.8%
OBV
255,441
OBV_Chg3d
-15,105
