삼성증권 (016360) - 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.

삼성증권

016360

KOSPI

81,800.00

기준일: 2025-12-05

+500 (+0.62%) 전일 종가 대비

시장

KOSPI

최근 거래량

243,967

코드

016360

사이트

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

RSI 58 · 모멘텀 양호 (RSI2 80, RSI7 62.5) 추세 양호 (ADX 20.6) 변동성 낮음 (~0%) 거래대금 양호 (약 199.6억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

58.0 / 80.0 / 62.5

RSI 58 · 모멘텀 양호 (RSI2 80, RSI7 62.5)

StochRSI (K/D)

99.7 / 89.1

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

1,210.09 / 1,064.63 / 145.46

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

79,409 / 76,440 / 72,551

단기·중기·장기 이동평균 구조

ADX14 / ADX7

20.6 / 21.3

추세 양호 (ADX 20.6)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

2.96%

일 평균 변동폭 (가격 대비 비율)

CCI20

83.4

±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

44.4%

하락 비율

유사 패턴 발생 수: 18회 · 평균 다음날 수익률: +0.38%

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	81,800.00	58.03	80.03	62.47	99.7	89.1	1,210.0863	1,064.6301	145.4562	79,409.42	76,440.24	72,550.76	20.6	21.3	0.0908	0.0296	83.4	-0.7%	-0.1%	1,566,415	407,650
2025-12-04	81,300.00	56.94	66.32	60.06	86.8	78.5	1,136.5966	1,028.2661	108.3306	79,157.78	76,258.55	72,395.31	20.3	19.4	0.1104	0.0307	83.9	-40.0%	-40.3%	1,322,448	488,735
2025-12-03	81,700.00	58.06	91.41	62.83	100.0	70.1	1,077.2727	1,001.3287	75.9440	78,932.28	76,027.96	71,544.62	19.9	16.7	0.1145	0.0315	115.6	25.9%	27.5%	25,868,013	941,187
2025-12-02	80,700.00	56.06	83.71	58.76	54.6	40.3	945.0403	982.3427	-37.3024	78,640.94	75,835.69	71,373.94	19.3	12.8	0.1261	0.0319	61.7	57.2%	60.0%	25,458,674	311,454
2025-12-01	79,300.00	53.17	56.24	52.51	24.6	25.9	864.3359	991.6683	-127.3324	78,424.19	75,670.80	71,217.20	19.6	12.4	0.1310	0.0328	41.5	-6.2%	-5.6%	25,133,622	-248,212
2025-11-28	78,800.00	52.12	37.38	50.20	17.4	27.2	891.3010	1,023.5014	-132.2004	78,332.00	75,547.78	71,081.35	20.1	13.3	0.1307	0.0338	32.0	-6.1%	-6.9%	24,926,826	-172,544
2025-11-27	79,500.00	53.68	53.52	53.31	28.2	37.1	963.6629	1,056.5515	-92.8885	78,282.74	75,437.53	70,951.63	20.9	15.5	0.1310	0.0345	62.6	-16.9%	-17.9%	25,147,220	-210,239
2025-11-26	80,400.00	55.67	74.09	57.22	55.7	46.0	970.7335	1,079.7736	-109.0401	78,154.61	75,299.82	70,807.96	21.2	15.6	0.1303	0.0354	60.3	9.4%	13.4%	25,381,834	495,180
2025-11-25	77,600.00	50.36	35.59	46.82	27.5	36.3	874.0019	1,107.0337	-233.0317	77,918.25	75,126.93	70,646.75	21.7	16.5	0.1275	0.0367	10.3	-45.2%	-46.4%	25,099,370	-91,686
2025-11-24	79,300.00	54.01	64.84	53.60	50.3	45.0	1,022.9155	1,165.2916	-142.3761	77,951.75	75,043.10	70,529.89	22.4	18.2	0.1274	0.0358	31.0	54.7%	59.1%	25,357,459	564,336
2025-11-21	77,100.00	49.62	24.91	44.72	28.5	39.8	1,025.0136	1,200.8856	-175.8720	77,809.83	74,898.80	70,382.49	23.3	21.0	0.1267	0.0371	-19.0	-23.5%	-25.9%	24,886,654	93,531
2025-11-20	79,600.00	55.17	70.21	54.97	56.1	51.1	1,236.7823	1,244.8536	-8.0713	77,884.55	74,824.18	70,269.59	24.6	22.8	0.1264	0.0360	58.7	14.3%	17.0%	25,191,056	17,758
2025-11-19	77,800.00	51.55	13.78	47.55	38.1	46.0	1,234.5411	1,246.8715	-12.3303	77,703.97	74,662.29	70,112.78	25.3	25.6	0.1274	0.0371	1.3	-8.4%	-8.4%	24,793,123	-380,175
2025-11-18	77,800.00	51.55	13.78	47.55	38.1	54.0	1,396.9964	1,249.9541	147.0423	77,693.87	74,555.93	69,983.58	26.5	28.8	0.1276	0.0373	29.1	32.8%	28.5%	24,793,123	-748,403
2025-11-17	80,400.00	57.31	43.62	57.62	66.7	69.9	1,584.0284	1,213.1935	370.8349	77,682.69	74,445.96	69,852.21	27.3	32.8	0.1280	0.0362	106.9	-22.3%	-22.3%	25,173,298	-948,094

2025-12-05 종가 81,800.00

RSI14 / RSI2 / RSI7

58.0 / 80.0 / 62.5

StochRSI K / D

99.7 / 89.1

MACD / Sig / Hist

1,210.086 / 1,064.630 / 145.456

EMA20 / 60 / 120

79,409 / 76,440 / 72,551

ADX14 / ADX7

20.6 / 21.3

BBW

0.0908

ATR14_n

0.0296

CCI20

83.4

VolChg1d

-0.7%

ValChg1d

-0.1%

OBV

1,566,415

OBV_Chg3d

407,650

2025-12-04 종가 81,300.00

RSI14 / RSI2 / RSI7

56.9 / 66.3 / 60.1

StochRSI K / D

86.8 / 78.5

MACD / Sig / Hist

1,136.597 / 1,028.266 / 108.331

EMA20 / 60 / 120

79,158 / 76,259 / 72,395

ADX14 / ADX7

20.3 / 19.4

BBW

0.1104

ATR14_n

0.0307

CCI20

83.9

VolChg1d

-40.0%

ValChg1d

-40.3%

OBV

1,322,448

OBV_Chg3d

488,735

2025-12-03 종가 81,700.00

RSI14 / RSI2 / RSI7

58.1 / 91.4 / 62.8

StochRSI K / D

100.0 / 70.1

MACD / Sig / Hist

1,077.273 / 1,001.329 / 75.944

EMA20 / 60 / 120

78,932 / 76,028 / 71,545

ADX14 / ADX7

19.9 / 16.7

BBW

0.1145

ATR14_n

0.0315

CCI20

115.6

VolChg1d

25.9%

ValChg1d

27.5%

OBV

25,868,013

OBV_Chg3d

941,187

2025-12-02 종가 80,700.00

RSI14 / RSI2 / RSI7

56.1 / 83.7 / 58.8

StochRSI K / D

54.6 / 40.3

MACD / Sig / Hist

945.040 / 982.343 / -37.302

EMA20 / 60 / 120

78,641 / 75,836 / 71,374

ADX14 / ADX7

19.3 / 12.8

BBW

0.1261

ATR14_n

0.0319

CCI20

61.7

VolChg1d

57.2%

ValChg1d

60.0%

OBV

25,458,674

OBV_Chg3d

311,454

2025-12-01 종가 79,300.00

RSI14 / RSI2 / RSI7

53.2 / 56.2 / 52.5

StochRSI K / D

24.6 / 25.9

MACD / Sig / Hist

864.336 / 991.668 / -127.332

EMA20 / 60 / 120

78,424 / 75,671 / 71,217

ADX14 / ADX7

19.6 / 12.4

BBW

0.1310

ATR14_n

0.0328

CCI20

41.5

VolChg1d

-6.2%

ValChg1d

-5.6%

OBV

25,133,622

OBV_Chg3d

-248,212

2025-11-28 종가 78,800.00

RSI14 / RSI2 / RSI7

52.1 / 37.4 / 50.2

StochRSI K / D

17.4 / 27.2

MACD / Sig / Hist

891.301 / 1,023.501 / -132.200

EMA20 / 60 / 120

78,332 / 75,548 / 71,081

ADX14 / ADX7

20.1 / 13.3

BBW

0.1307

ATR14_n

0.0338

CCI20

32.0

VolChg1d

-6.1%

ValChg1d

-6.9%

OBV

24,926,826

OBV_Chg3d

-172,544

2025-11-27 종가 79,500.00

RSI14 / RSI2 / RSI7

53.7 / 53.5 / 53.3

StochRSI K / D

28.2 / 37.1

MACD / Sig / Hist

963.663 / 1,056.552 / -92.889

EMA20 / 60 / 120

78,283 / 75,438 / 70,952

ADX14 / ADX7

20.9 / 15.5

BBW

0.1310

ATR14_n

0.0345

CCI20

62.6

VolChg1d

-16.9%

ValChg1d

-17.9%

OBV

25,147,220

OBV_Chg3d

-210,239

2025-11-26 종가 80,400.00

RSI14 / RSI2 / RSI7

55.7 / 74.1 / 57.2

StochRSI K / D

55.7 / 46.0

MACD / Sig / Hist

970.734 / 1,079.774 / -109.040

EMA20 / 60 / 120

78,155 / 75,300 / 70,808

ADX14 / ADX7

21.2 / 15.6

BBW

0.1303

ATR14_n

0.0354

CCI20

60.3

VolChg1d

9.4%

ValChg1d

13.4%

OBV

25,381,834

OBV_Chg3d

495,180

2025-11-25 종가 77,600.00

RSI14 / RSI2 / RSI7

50.4 / 35.6 / 46.8

StochRSI K / D

27.5 / 36.3

MACD / Sig / Hist

874.002 / 1,107.034 / -233.032

EMA20 / 60 / 120

77,918 / 75,127 / 70,647

ADX14 / ADX7

21.7 / 16.5

BBW

0.1275

ATR14_n

0.0367

CCI20

10.3

VolChg1d

-45.2%

ValChg1d

-46.4%

OBV

25,099,370

OBV_Chg3d

-91,686

2025-11-24 종가 79,300.00

RSI14 / RSI2 / RSI7

54.0 / 64.8 / 53.6

StochRSI K / D

50.3 / 45.0

MACD / Sig / Hist

1,022.916 / 1,165.292 / -142.376

EMA20 / 60 / 120

77,952 / 75,043 / 70,530

ADX14 / ADX7

22.4 / 18.2

BBW

0.1274

ATR14_n

0.0358

CCI20

31.0

VolChg1d

54.7%

ValChg1d

59.1%

OBV

25,357,459

OBV_Chg3d

564,336

2025-11-21 종가 77,100.00

RSI14 / RSI2 / RSI7

49.6 / 24.9 / 44.7

StochRSI K / D

28.5 / 39.8

MACD / Sig / Hist

1,025.014 / 1,200.886 / -175.872

EMA20 / 60 / 120

77,810 / 74,899 / 70,382

ADX14 / ADX7

23.3 / 21.0

BBW

0.1267

ATR14_n

0.0371

CCI20

-19.0

VolChg1d

-23.5%

ValChg1d

-25.9%

OBV

24,886,654

OBV_Chg3d

93,531

2025-11-20 종가 79,600.00

RSI14 / RSI2 / RSI7

55.2 / 70.2 / 55.0

StochRSI K / D

56.1 / 51.1

MACD / Sig / Hist

1,236.782 / 1,244.854 / -8.071

EMA20 / 60 / 120

77,885 / 74,824 / 70,270

ADX14 / ADX7

24.6 / 22.8

BBW

0.1264

ATR14_n

0.0360

CCI20

58.7

VolChg1d

14.3%

ValChg1d

17.0%

OBV

25,191,056

OBV_Chg3d

17,758

2025-11-19 종가 77,800.00

RSI14 / RSI2 / RSI7

51.6 / 13.8 / 47.6

StochRSI K / D

38.1 / 46.0

MACD / Sig / Hist

1,234.541 / 1,246.872 / -12.330

EMA20 / 60 / 120

77,704 / 74,662 / 70,113

ADX14 / ADX7

25.3 / 25.6

BBW

0.1274

ATR14_n

0.0371

CCI20

1.3

VolChg1d

-8.4%

ValChg1d

-8.4%

OBV

24,793,123

OBV_Chg3d

-380,175

2025-11-18 종가 77,800.00

RSI14 / RSI2 / RSI7

51.6 / 13.8 / 47.6

StochRSI K / D

38.1 / 54.0

MACD / Sig / Hist

1,396.996 / 1,249.954 / 147.042

EMA20 / 60 / 120

77,694 / 74,556 / 69,984

ADX14 / ADX7

26.5 / 28.8

BBW

0.1276

ATR14_n

0.0373

CCI20

29.1

VolChg1d

32.8%

ValChg1d

28.5%

OBV

24,793,123

OBV_Chg3d

-748,403

2025-11-17 종가 80,400.00

RSI14 / RSI2 / RSI7

57.3 / 43.6 / 57.6

StochRSI K / D

66.7 / 69.9

MACD / Sig / Hist

1,584.028 / 1,213.194 / 370.835

EMA20 / 60 / 120

77,683 / 74,446 / 69,852

ADX14 / ADX7

27.3 / 32.8

BBW

0.1280

ATR14_n

0.0362

CCI20

106.9

VolChg1d

-22.3%

ValChg1d

-22.3%

OBV

25,173,298

OBV_Chg3d

-948,094

삼성증권 (016360) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색