예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
삼성전기
009150
KOSPI
263,000.00
기준일: 2025-12-05
-2000 (-0.75%)
전일 종가 대비
시장
KOSPI
최근 거래량
394,859
코드
009150
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 68.5 · 강한 모멘텀 (RSI2 67.9, RSI7 74.2)
추세 강함 (ADX 30.9)
변동성 낮음 (~0%)
거래대금 상위 (약 1,038.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
68.5 / 67.9 / 74.2
RSI 68.5 · 강한 모멘텀 (RSI2 67.9, RSI7 74.2)
StochRSI (K/D)
93.9 / 94.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
11,836.46 / 8,972.36 / 2,864.10
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
241,533 / 216,996 / 191,915
단기·중기·장기 이동평균 구조
ADX14 / ADX7
30.9 / 39.7
추세 강함 (ADX 30.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.46%
일 평균 변동폭 (가격 대비 비율)
CCI20
101.2
±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 | 263,000.00 | 68.51 | 67.92 | 74.17 | 93.9 | 94.8 | 11,836.4619 | 8,972.3625 | 2,864.0994 | 241,532.61 | 216,995.99 | 191,915.47 | 30.9 | 39.7 | 0.3265 | 0.0446 | 101.2 | -28.2% | -28.7% | 12,012,051 | 753,587 |
| 2025-12-04 | 265,000.00 | 70.34 | 95.50 | 78.48 | 100.0 | 95.6 | 11,359.7525 | 8,256.3377 | 3,103.4148 | 239,272.88 | 215,436.53 | 190,720.77 | 30.3 | 37.5 | 0.3135 | 0.0452 | 122.1 | -8.2% | -6.8% | 12,406,910 | 1,599,041 |
| 2025-12-03 | 261,000.00 | 68.79 | 92.43 | 76.10 | 97.8 | 91.2 | 10,382.3671 | 7,480.3932 | 2,901.9740 | 236,564.77 | 213,812.99 | 190,272.17 | 29.7 | 35.0 | 0.2895 | 0.0467 | 130.7 | 32.9% | 37.6% | 26,933,124 | 505,103 |
| 2025-12-02 | 252,000.00 | 64.99 | 67.15 | 69.62 | 84.7 | 84.7 | 9,391.1974 | 6,754.8997 | 2,636.2977 | 233,992.64 | 212,213.43 | 189,083.46 | 29.0 | 32.0 | 0.2667 | 0.0476 | 122.0 | -17.2% | -16.5% | 26,334,374 | -623,231 |
| 2025-12-01 | 250,000.00 | 64.08 | 47.80 | 67.97 | 81.6 | 84.7 | 8,905.8688 | 6,095.8252 | 2,810.0436 | 232,097.13 | 210,864.74 | 188,026.04 | 28.8 | 30.2 | 0.2555 | 0.0486 | 120.8 | 2.8% | 2.4% | 25,883,779 | -1,605,403 |
| 2025-11-28 | 251,000.00 | 64.86 | 56.06 | 69.59 | 84.2 | 87.7 | 8,360.5095 | 5,393.3143 | 2,967.1952 | 230,212.61 | 209,538.12 | 186,984.46 | 28.5 | 28.1 | 0.2485 | 0.0473 | 130.4 | -0.4% | -1.9% | 26,428,021 | -168,059 |
| 2025-11-27 | 255,000.00 | 67.92 | 85.65 | 75.80 | 94.8 | 91.2 | 7,441.0072 | 4,651.5155 | 2,789.4916 | 228,024.47 | 208,132.63 | 185,908.57 | 28.5 | 26.7 | 0.2417 | 0.0479 | 166.4 | -40.5% | -40.9% | 26,957,605 | 1,390,268 |
| 2025-11-26 | 257,000.00 | 69.44 | 98.67 | 78.81 | 100.0 | 87.6 | 5,751.8822 | 3,954.1426 | 1,797.7396 | 225,184.94 | 206,543.91 | 184,747.37 | 28.2 | 23.9 | 0.2190 | 0.0484 | 188.8 | -13.2% | -7.6% | 27,489,182 | 2,838,863 |
| 2025-11-25 | 241,500.00 | 63.57 | 96.76 | 71.21 | 100.0 | 75.2 | 3,308.6445 | 3,504.7077 | -196.0633 | 221,835.98 | 204,833.53 | 183,533.04 | 28.0 | 20.8 | 0.1855 | 0.0502 | 127.7 | 12.2% | 19.9% | 26,596,080 | 1,255,883 |
| 2025-11-24 | 226,000.00 | 55.65 | 88.55 | 58.45 | 72.5 | 50.5 | 1,720.2407 | 3,553.7235 | -1,833.4828 | 219,766.09 | 203,590.60 | 182,558.81 | 28.5 | 19.7 | 0.1768 | 0.0514 | 3.2 | 32.9% | 38.1% | 25,567,337 | 1,010,725 |
| 2025-11-21 | 217,500.00 | 50.13 | 62.53 | 47.50 | 34.4 | 28.5 | 1,246.0201 | 4,012.0943 | -2,766.0742 | 219,109.89 | 202,830.96 | 181,828.70 | 30.0 | 22.2 | 0.1771 | 0.0525 | -88.1 | -12.0% | -12.4% | 24,650,319 | 1,259,762 |
| 2025-11-20 | 218,500.00 | 50.82 | 72.18 | 48.80 | 32.1 | 22.5 | 1,488.0727 | 4,703.6128 | -3,215.5401 | 219,279.35 | 202,333.70 | 181,229.18 | 32.1 | 22.9 | 0.1745 | 0.0512 | -35.6 | -32.8% | -31.7% | 25,340,197 | 1,308,414 |
| 2025-11-19 | 215,000.00 | 48.51 | 61.88 | 44.23 | 23.5 | 13.0 | 1,673.5569 | 5,507.4978 | -3,833.9409 | 219,361.39 | 201,785.69 | 180,602.78 | 33.6 | 25.4 | 0.1726 | 0.0514 | -112.6 | 81.9% | 91.7% | 24,556,612 | 995,032 |
| 2025-11-18 | 204,000.00 | 40.35 | 8.84 | 26.61 | 0.0 | 2.4 | 2,242.3233 | 6,465.9831 | -4,223.6597 | 219,820.48 | 201,337.75 | 180,024.68 | 35.8 | 28.6 | 0.1761 | 0.0502 | -171.1 | 36.4% | 29.1% | 23,390,557 | -772,998 |
| 2025-11-17 | 215,500.00 | 47.69 | 32.44 | 37.12 | 6.8 | 4.8 | 4,055.6604 | 7,521.8980 | -3,466.2376 | 221,485.79 | 201,247.50 | 179,621.73 | 37.8 | 26.8 | 0.1575 | 0.0465 | -117.6 | -21.9% | -21.0% | 24,031,783 | -627,693 |
2025-12-05
종가 263,000.00
RSI14 / RSI2 / RSI7
68.5 / 67.9 / 74.2
StochRSI K / D
93.9 / 94.8
MACD / Sig / Hist
11,836.462 / 8,972.363 / 2,864.099
EMA20 / 60 / 120
241,533 / 216,996 / 191,915
ADX14 / ADX7
30.9 / 39.7
BBW
0.3265
ATR14_n
0.0446
CCI20
101.2
VolChg1d
-28.2%
ValChg1d
-28.7%
OBV
12,012,051
OBV_Chg3d
753,587
2025-12-04
종가 265,000.00
RSI14 / RSI2 / RSI7
70.3 / 95.5 / 78.5
StochRSI K / D
100.0 / 95.6
MACD / Sig / Hist
11,359.753 / 8,256.338 / 3,103.415
EMA20 / 60 / 120
239,273 / 215,437 / 190,721
ADX14 / ADX7
30.3 / 37.5
BBW
0.3135
ATR14_n
0.0452
CCI20
122.1
VolChg1d
-8.2%
ValChg1d
-6.8%
OBV
12,406,910
OBV_Chg3d
1,599,041
2025-12-03
종가 261,000.00
RSI14 / RSI2 / RSI7
68.8 / 92.4 / 76.1
StochRSI K / D
97.8 / 91.2
MACD / Sig / Hist
10,382.367 / 7,480.393 / 2,901.974
EMA20 / 60 / 120
236,565 / 213,813 / 190,272
ADX14 / ADX7
29.7 / 35.0
BBW
0.2895
ATR14_n
0.0467
CCI20
130.7
VolChg1d
32.9%
ValChg1d
37.6%
OBV
26,933,124
OBV_Chg3d
505,103
2025-12-02
종가 252,000.00
RSI14 / RSI2 / RSI7
65.0 / 67.2 / 69.6
StochRSI K / D
84.7 / 84.7
MACD / Sig / Hist
9,391.197 / 6,754.900 / 2,636.298
EMA20 / 60 / 120
233,993 / 212,213 / 189,083
ADX14 / ADX7
29.0 / 32.0
BBW
0.2667
ATR14_n
0.0476
CCI20
122.0
VolChg1d
-17.2%
ValChg1d
-16.5%
OBV
26,334,374
OBV_Chg3d
-623,231
2025-12-01
종가 250,000.00
RSI14 / RSI2 / RSI7
64.1 / 47.8 / 68.0
StochRSI K / D
81.6 / 84.7
MACD / Sig / Hist
8,905.869 / 6,095.825 / 2,810.044
EMA20 / 60 / 120
232,097 / 210,865 / 188,026
ADX14 / ADX7
28.8 / 30.2
BBW
0.2555
ATR14_n
0.0486
CCI20
120.8
VolChg1d
2.8%
ValChg1d
2.4%
OBV
25,883,779
OBV_Chg3d
-1,605,403
2025-11-28
종가 251,000.00
RSI14 / RSI2 / RSI7
64.9 / 56.1 / 69.6
StochRSI K / D
84.2 / 87.7
MACD / Sig / Hist
8,360.510 / 5,393.314 / 2,967.195
EMA20 / 60 / 120
230,213 / 209,538 / 186,984
ADX14 / ADX7
28.5 / 28.1
BBW
0.2485
ATR14_n
0.0473
CCI20
130.4
VolChg1d
-0.4%
ValChg1d
-1.9%
OBV
26,428,021
OBV_Chg3d
-168,059
2025-11-27
종가 255,000.00
RSI14 / RSI2 / RSI7
67.9 / 85.7 / 75.8
StochRSI K / D
94.8 / 91.2
MACD / Sig / Hist
7,441.007 / 4,651.516 / 2,789.492
EMA20 / 60 / 120
228,024 / 208,133 / 185,909
ADX14 / ADX7
28.5 / 26.7
BBW
0.2417
ATR14_n
0.0479
CCI20
166.4
VolChg1d
-40.5%
ValChg1d
-40.9%
OBV
26,957,605
OBV_Chg3d
1,390,268
2025-11-26
종가 257,000.00
RSI14 / RSI2 / RSI7
69.4 / 98.7 / 78.8
StochRSI K / D
100.0 / 87.6
MACD / Sig / Hist
5,751.882 / 3,954.143 / 1,797.740
EMA20 / 60 / 120
225,185 / 206,544 / 184,747
ADX14 / ADX7
28.2 / 23.9
BBW
0.2190
ATR14_n
0.0484
CCI20
188.8
VolChg1d
-13.2%
ValChg1d
-7.6%
OBV
27,489,182
OBV_Chg3d
2,838,863
2025-11-25
종가 241,500.00
RSI14 / RSI2 / RSI7
63.6 / 96.8 / 71.2
StochRSI K / D
100.0 / 75.2
MACD / Sig / Hist
3,308.645 / 3,504.708 / -196.063
EMA20 / 60 / 120
221,836 / 204,834 / 183,533
ADX14 / ADX7
28.0 / 20.8
BBW
0.1855
ATR14_n
0.0502
CCI20
127.7
VolChg1d
12.2%
ValChg1d
19.9%
OBV
26,596,080
OBV_Chg3d
1,255,883
2025-11-24
종가 226,000.00
RSI14 / RSI2 / RSI7
55.7 / 88.6 / 58.5
StochRSI K / D
72.5 / 50.5
MACD / Sig / Hist
1,720.241 / 3,553.724 / -1,833.483
EMA20 / 60 / 120
219,766 / 203,591 / 182,559
ADX14 / ADX7
28.5 / 19.7
BBW
0.1768
ATR14_n
0.0514
CCI20
3.2
VolChg1d
32.9%
ValChg1d
38.1%
OBV
25,567,337
OBV_Chg3d
1,010,725
2025-11-21
종가 217,500.00
RSI14 / RSI2 / RSI7
50.1 / 62.5 / 47.5
StochRSI K / D
34.4 / 28.5
MACD / Sig / Hist
1,246.020 / 4,012.094 / -2,766.074
EMA20 / 60 / 120
219,110 / 202,831 / 181,829
ADX14 / ADX7
30.0 / 22.2
BBW
0.1771
ATR14_n
0.0525
CCI20
-88.1
VolChg1d
-12.0%
ValChg1d
-12.4%
OBV
24,650,319
OBV_Chg3d
1,259,762
2025-11-20
종가 218,500.00
RSI14 / RSI2 / RSI7
50.8 / 72.2 / 48.8
StochRSI K / D
32.1 / 22.5
MACD / Sig / Hist
1,488.073 / 4,703.613 / -3,215.540
EMA20 / 60 / 120
219,279 / 202,334 / 181,229
ADX14 / ADX7
32.1 / 22.9
BBW
0.1745
ATR14_n
0.0512
CCI20
-35.6
VolChg1d
-32.8%
ValChg1d
-31.7%
OBV
25,340,197
OBV_Chg3d
1,308,414
2025-11-19
종가 215,000.00
RSI14 / RSI2 / RSI7
48.5 / 61.9 / 44.2
StochRSI K / D
23.5 / 13.0
MACD / Sig / Hist
1,673.557 / 5,507.498 / -3,833.941
EMA20 / 60 / 120
219,361 / 201,786 / 180,603
ADX14 / ADX7
33.6 / 25.4
BBW
0.1726
ATR14_n
0.0514
CCI20
-112.6
VolChg1d
81.9%
ValChg1d
91.7%
OBV
24,556,612
OBV_Chg3d
995,032
2025-11-18
종가 204,000.00
RSI14 / RSI2 / RSI7
40.4 / 8.8 / 26.6
StochRSI K / D
0.0 / 2.4
MACD / Sig / Hist
2,242.323 / 6,465.983 / -4,223.660
EMA20 / 60 / 120
219,820 / 201,338 / 180,025
ADX14 / ADX7
35.8 / 28.6
BBW
0.1761
ATR14_n
0.0502
CCI20
-171.1
VolChg1d
36.4%
ValChg1d
29.1%
OBV
23,390,557
OBV_Chg3d
-772,998
2025-11-17
종가 215,500.00
RSI14 / RSI2 / RSI7
47.7 / 32.4 / 37.1
StochRSI K / D
6.8 / 4.8
MACD / Sig / Hist
4,055.660 / 7,521.898 / -3,466.238
EMA20 / 60 / 120
221,486 / 201,248 / 179,622
ADX14 / ADX7
37.8 / 26.8
BBW
0.1575
ATR14_n
0.0465
CCI20
-117.6
VolChg1d
-21.9%
ValChg1d
-21.0%
OBV
24,031,783
OBV_Chg3d
-627,693
