예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
삼호개발
010960
KOSPI
3,685.00
기준일: 2025-12-05
+105 (+2.93%)
전일 종가 대비
시장
KOSPI
최근 거래량
227,056
코드
010960
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 69.1 · 강한 모멘텀 (RSI2 97.3, RSI7 77.6)
상승 추세 (ADX 18.2)
변동성 낮음 (~0%)
거래대금 보통 (약 8.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
69.1 / 97.3 / 77.6
RSI 69.1 · 강한 모멘텀 (RSI2 97.3, RSI7 77.6)
StochRSI (K/D)
100.0 / 70.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
43.48 / 34.30 / 9.18
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,532 / 3,480 / 3,461
단기·중기·장기 이동평균 구조
ADX14 / ADX7
18.2 / 27.1
상승 추세 (ADX 18.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.05%
일 평균 변동폭 (가격 대비 비율)
CCI20
173.5
±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.
27.3%
상승 비율
68.2%
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 | 3,685.00 | 69.11 | 97.26 | 77.55 | 100.0 | 70.4 | 43.4794 | 34.2963 | 9.1831 | 3,531.83 | 3,480.03 | 3,461.31 | 18.2 | 27.1 | 0.0823 | 0.0205 | 173.5 | 348.7% | 361.9% | 945,689 | 332,437 |
| 2025-12-04 | 3,580.00 | 60.47 | 85.11 | 63.52 | 50.4 | 40.7 | 34.2485 | 32.0005 | 2.2480 | 3,515.71 | 3,473.08 | 3,457.55 | 16.3 | 21.2 | 0.0787 | 0.0190 | 76.0 | -7.6% | -7.5% | 718,633 | 45,842 |
| 2025-12-03 | 3,575.00 | 59.97 | 83.36 | 62.56 | 47.4 | 31.0 | 32.6588 | 31.4380 | 1.2208 | 3,508.94 | 3,468.21 | 3,438.23 | 16.2 | 20.9 | 0.0843 | 0.0195 | 59.8 | -8.0% | -6.2% | 73,382,190 | -36,710 |
| 2025-12-02 | 3,505.00 | 52.18 | 5.30 | 45.42 | 0.0 | 14.7 | 30.6644 | 31.1328 | -0.4685 | 3,501.99 | 3,464.59 | 3,435.93 | 16.2 | 21.4 | 0.0912 | 0.0195 | 29.9 | 86.3% | 85.6% | 73,327,410 | -122,979 |
| 2025-12-01 | 3,520.00 | 54.28 | 10.65 | 49.59 | 8.5 | 29.3 | 34.7999 | 31.2500 | 3.5500 | 3,501.67 | 3,463.22 | 3,434.77 | 16.9 | 24.8 | 0.0998 | 0.0197 | 45.4 | 1.5% | 1.0% | 73,386,949 | -34,056 |
| 2025-11-28 | 3,535.00 | 56.39 | 21.52 | 53.83 | 42.7 | 50.1 | 38.0450 | 30.3625 | 7.6825 | 3,499.74 | 3,461.30 | 3,433.34 | 17.3 | 27.6 | 0.1034 | 0.0202 | 57.5 | 7.2% | 7.0% | 73,418,900 | -122,326 |
| 2025-11-27 | 3,540.00 | 57.07 | 25.94 | 55.17 | 45.9 | 57.6 | 40.1061 | 28.4418 | 11.6643 | 3,496.03 | 3,458.80 | 3,431.63 | 17.6 | 30.3 | 0.1025 | 0.0207 | 58.9 | -75.6% | -75.5% | 73,450,389 | -130,270 |
| 2025-11-26 | 3,535.00 | 56.58 | 17.47 | 54.19 | 48.1 | 69.2 | 41.6445 | 25.5258 | 16.1188 | 3,491.40 | 3,456.05 | 3,429.81 | 18.2 | 34.2 | 0.1009 | 0.0214 | 95.5 | 204.9% | 199.4% | 73,421,005 | -246,448 |
| 2025-11-25 | 3,600.00 | 65.64 | 67.97 | 71.71 | 88.5 | 90.4 | 43.5114 | 21.4961 | 22.0153 | 3,486.81 | 3,453.37 | 3,428.04 | 18.3 | 37.1 | 0.0991 | 0.0202 | 151.3 | -54.6% | -54.6% | 73,541,226 | 117,181 |
| 2025-11-24 | 3,605.00 | 66.40 | 76.47 | 73.27 | 92.9 | 92.2 | 38.6431 | 15.9922 | 22.6509 | 3,474.90 | 3,448.40 | 3,425.15 | 17.3 | 35.6 | 0.0918 | 0.0201 | 195.9 | -64.3% | -64.5% | 73,580,659 | 215,600 |
| 2025-11-21 | 3,620.00 | 68.61 | 94.13 | 77.62 | 100.0 | 91.6 | 31.3583 | 10.3295 | 21.0287 | 3,461.20 | 3,443.09 | 3,422.13 | 15.7 | 31.1 | 0.0822 | 0.0199 | 203.0 | 312.7% | 324.4% | 73,667,453 | 346,765 |
| 2025-11-20 | 3,520.00 | 60.46 | 74.51 | 66.14 | 86.4 | 83.2 | 20.0767 | 5.0723 | 15.0044 | 3,444.49 | 3,437.10 | 3,418.80 | 13.9 | 25.9 | 0.0673 | 0.0179 | 123.9 | 32.9% | 33.7% | 73,424,045 | 28,786 |
| 2025-11-19 | 3,500.00 | 58.46 | 61.72 | 62.88 | 79.4 | 79.9 | 15.5672 | 1.3212 | 14.2460 | 3,436.54 | 3,434.29 | 3,417.10 | 13.8 | 25.2 | 0.0632 | 0.0179 | 98.7 | -40.5% | -40.0% | 73,365,059 | 49,089 |
| 2025-11-18 | 3,470.00 | 55.31 | 38.62 | 57.63 | 68.5 | 80.4 | 11.6213 | -2.2403 | 13.8616 | 3,429.86 | 3,432.06 | 3,415.71 | 14.4 | 26.7 | 0.0605 | 0.0178 | 116.0 | -6.0% | -7.6% | 73,320,688 | 79,363 |
| 2025-11-17 | 3,530.00 | 64.38 | 97.43 | 76.08 | 100.0 | 92.4 | 9.4705 | -5.7057 | 15.1762 | 3,425.63 | 3,430.77 | 3,414.80 | 14.6 | 26.0 | 0.0610 | 0.0174 | 175.9 | 6.2% | 7.4% | 73,395,259 | 153,934 |
2025-12-05
종가 3,685.00
RSI14 / RSI2 / RSI7
69.1 / 97.3 / 77.6
StochRSI K / D
100.0 / 70.4
MACD / Sig / Hist
43.479 / 34.296 / 9.183
EMA20 / 60 / 120
3,532 / 3,480 / 3,461
ADX14 / ADX7
18.2 / 27.1
BBW
0.0823
ATR14_n
0.0205
CCI20
173.5
VolChg1d
348.7%
ValChg1d
361.9%
OBV
945,689
OBV_Chg3d
332,437
2025-12-04
종가 3,580.00
RSI14 / RSI2 / RSI7
60.5 / 85.1 / 63.5
StochRSI K / D
50.4 / 40.7
MACD / Sig / Hist
34.249 / 32.001 / 2.248
EMA20 / 60 / 120
3,516 / 3,473 / 3,458
ADX14 / ADX7
16.3 / 21.2
BBW
0.0787
ATR14_n
0.0190
CCI20
76.0
VolChg1d
-7.6%
ValChg1d
-7.5%
OBV
718,633
OBV_Chg3d
45,842
2025-12-03
종가 3,575.00
RSI14 / RSI2 / RSI7
60.0 / 83.4 / 62.6
StochRSI K / D
47.4 / 31.0
MACD / Sig / Hist
32.659 / 31.438 / 1.221
EMA20 / 60 / 120
3,509 / 3,468 / 3,438
ADX14 / ADX7
16.2 / 20.9
BBW
0.0843
ATR14_n
0.0195
CCI20
59.8
VolChg1d
-8.0%
ValChg1d
-6.2%
OBV
73,382,190
OBV_Chg3d
-36,710
2025-12-02
종가 3,505.00
RSI14 / RSI2 / RSI7
52.2 / 5.3 / 45.4
StochRSI K / D
0.0 / 14.7
MACD / Sig / Hist
30.664 / 31.133 / -0.469
EMA20 / 60 / 120
3,502 / 3,465 / 3,436
ADX14 / ADX7
16.2 / 21.4
BBW
0.0912
ATR14_n
0.0195
CCI20
29.9
VolChg1d
86.3%
ValChg1d
85.6%
OBV
73,327,410
OBV_Chg3d
-122,979
2025-12-01
종가 3,520.00
RSI14 / RSI2 / RSI7
54.3 / 10.7 / 49.6
StochRSI K / D
8.5 / 29.3
MACD / Sig / Hist
34.800 / 31.250 / 3.550
EMA20 / 60 / 120
3,502 / 3,463 / 3,435
ADX14 / ADX7
16.9 / 24.8
BBW
0.0998
ATR14_n
0.0197
CCI20
45.4
VolChg1d
1.5%
ValChg1d
1.0%
OBV
73,386,949
OBV_Chg3d
-34,056
2025-11-28
종가 3,535.00
RSI14 / RSI2 / RSI7
56.4 / 21.5 / 53.8
StochRSI K / D
42.7 / 50.1
MACD / Sig / Hist
38.045 / 30.363 / 7.683
EMA20 / 60 / 120
3,500 / 3,461 / 3,433
ADX14 / ADX7
17.3 / 27.6
BBW
0.1034
ATR14_n
0.0202
CCI20
57.5
VolChg1d
7.2%
ValChg1d
7.0%
OBV
73,418,900
OBV_Chg3d
-122,326
2025-11-27
종가 3,540.00
RSI14 / RSI2 / RSI7
57.1 / 25.9 / 55.2
StochRSI K / D
45.9 / 57.6
MACD / Sig / Hist
40.106 / 28.442 / 11.664
EMA20 / 60 / 120
3,496 / 3,459 / 3,432
ADX14 / ADX7
17.6 / 30.3
BBW
0.1025
ATR14_n
0.0207
CCI20
58.9
VolChg1d
-75.6%
ValChg1d
-75.5%
OBV
73,450,389
OBV_Chg3d
-130,270
2025-11-26
종가 3,535.00
RSI14 / RSI2 / RSI7
56.6 / 17.5 / 54.2
StochRSI K / D
48.1 / 69.2
MACD / Sig / Hist
41.645 / 25.526 / 16.119
EMA20 / 60 / 120
3,491 / 3,456 / 3,430
ADX14 / ADX7
18.2 / 34.2
BBW
0.1009
ATR14_n
0.0214
CCI20
95.5
VolChg1d
204.9%
ValChg1d
199.4%
OBV
73,421,005
OBV_Chg3d
-246,448
2025-11-25
종가 3,600.00
RSI14 / RSI2 / RSI7
65.6 / 68.0 / 71.7
StochRSI K / D
88.5 / 90.4
MACD / Sig / Hist
43.511 / 21.496 / 22.015
EMA20 / 60 / 120
3,487 / 3,453 / 3,428
ADX14 / ADX7
18.3 / 37.1
BBW
0.0991
ATR14_n
0.0202
CCI20
151.3
VolChg1d
-54.6%
ValChg1d
-54.6%
OBV
73,541,226
OBV_Chg3d
117,181
2025-11-24
종가 3,605.00
RSI14 / RSI2 / RSI7
66.4 / 76.5 / 73.3
StochRSI K / D
92.9 / 92.2
MACD / Sig / Hist
38.643 / 15.992 / 22.651
EMA20 / 60 / 120
3,475 / 3,448 / 3,425
ADX14 / ADX7
17.3 / 35.6
BBW
0.0918
ATR14_n
0.0201
CCI20
195.9
VolChg1d
-64.3%
ValChg1d
-64.5%
OBV
73,580,659
OBV_Chg3d
215,600
2025-11-21
종가 3,620.00
RSI14 / RSI2 / RSI7
68.6 / 94.1 / 77.6
StochRSI K / D
100.0 / 91.6
MACD / Sig / Hist
31.358 / 10.330 / 21.029
EMA20 / 60 / 120
3,461 / 3,443 / 3,422
ADX14 / ADX7
15.7 / 31.1
BBW
0.0822
ATR14_n
0.0199
CCI20
203.0
VolChg1d
312.7%
ValChg1d
324.4%
OBV
73,667,453
OBV_Chg3d
346,765
2025-11-20
종가 3,520.00
RSI14 / RSI2 / RSI7
60.5 / 74.5 / 66.1
StochRSI K / D
86.4 / 83.2
MACD / Sig / Hist
20.077 / 5.072 / 15.004
EMA20 / 60 / 120
3,444 / 3,437 / 3,419
ADX14 / ADX7
13.9 / 25.9
BBW
0.0673
ATR14_n
0.0179
CCI20
123.9
VolChg1d
32.9%
ValChg1d
33.7%
OBV
73,424,045
OBV_Chg3d
28,786
2025-11-19
종가 3,500.00
RSI14 / RSI2 / RSI7
58.5 / 61.7 / 62.9
StochRSI K / D
79.4 / 79.9
MACD / Sig / Hist
15.567 / 1.321 / 14.246
EMA20 / 60 / 120
3,437 / 3,434 / 3,417
ADX14 / ADX7
13.8 / 25.2
BBW
0.0632
ATR14_n
0.0179
CCI20
98.7
VolChg1d
-40.5%
ValChg1d
-40.0%
OBV
73,365,059
OBV_Chg3d
49,089
2025-11-18
종가 3,470.00
RSI14 / RSI2 / RSI7
55.3 / 38.6 / 57.6
StochRSI K / D
68.5 / 80.4
MACD / Sig / Hist
11.621 / -2.240 / 13.862
EMA20 / 60 / 120
3,430 / 3,432 / 3,416
ADX14 / ADX7
14.4 / 26.7
BBW
0.0605
ATR14_n
0.0178
CCI20
116.0
VolChg1d
-6.0%
ValChg1d
-7.6%
OBV
73,320,688
OBV_Chg3d
79,363
2025-11-17
종가 3,530.00
RSI14 / RSI2 / RSI7
64.4 / 97.4 / 76.1
StochRSI K / D
100.0 / 92.4
MACD / Sig / Hist
9.471 / -5.706 / 15.176
EMA20 / 60 / 120
3,426 / 3,431 / 3,415
ADX14 / ADX7
14.6 / 26.0
BBW
0.0610
ATR14_n
0.0174
CCI20
175.9
VolChg1d
6.2%
ValChg1d
7.4%
OBV
73,395,259
OBV_Chg3d
153,934
