예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
삼목에스폼
018310
KOSDAQ
20,800.00
기준일: 2025-12-05
+50 (+0.24%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
8,863
코드
018310
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.3 · 강한 모멘텀 (RSI2 99.7, RSI7 84)
추세 약함/조정 (ADX 27.5)
변동성 낮음 (~0%)
거래대금 보통 (약 1.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.3 / 99.7 / 84.0
RSI 64.3 · 강한 모멘텀 (RSI2 99.7, RSI7 84)
StochRSI (K/D)
100.0 / 98.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-29.47 / -177.86 / 148.39
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
20,133 / 20,500 / 20,733
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.5 / 35.5
추세 약함/조정 (ADX 27.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.34%
일 평균 변동폭 (가격 대비 비율)
CCI20
224.2
±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.
62.5%
상승 비율
31.3%
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 | 20,800.00 | 64.31 | 99.68 | 83.97 | 100.0 | 98.5 | -29.4700 | -177.8623 | 148.3922 | 20,132.62 | 20,500.29 | 20,733.26 | 27.5 | 35.5 | 0.0602 | 0.0234 | 224.2 | -36.7% | -36.5% | 110,768 | 26,422 |
| 2025-12-04 | 20,750.00 | 63.51 | 99.64 | 83.23 | 100.0 | 97.1 | -97.8564 | -214.9603 | 117.1040 | 20,062.37 | 20,490.13 | 20,732.14 | 27.7 | 31.1 | 0.0487 | 0.0234 | 211.5 | 293.2% | 308.4% | 101,905 | 22,871 |
| 2025-12-03 | 19,980.00 | 46.43 | 93.35 | 57.11 | 100.0 | 94.2 | -178.6368 | -244.2494 | 65.6126 | 19,989.99 | 20,481.51 | 20,735.55 | 27.9 | 25.9 | 0.0333 | 0.0218 | 24.1 | -33.0% | -32.8% | 20,347,096 | 4,958 |
| 2025-12-02 | 19,930.00 | 44.87 | 84.82 | 53.04 | 98.7 | 88.3 | -200.7332 | -260.6525 | 59.9194 | 19,991.04 | 20,498.51 | 20,748.24 | 29.2 | 28.3 | 0.0430 | 0.0225 | 15.1 | 35.7% | 35.9% | 20,343,536 | 6,344 |
| 2025-12-01 | 19,900.00 | 43.96 | 75.31 | 50.63 | 86.8 | 78.0 | -220.9255 | -275.6324 | 54.7069 | 19,997.46 | 20,517.78 | 20,762.00 | 30.6 | 30.9 | 0.0442 | 0.0226 | -1.0 | -20.9% | -20.9% | 20,338,224 | -5,565 |
| 2025-11-28 | 19,910.00 | 44.19 | 84.08 | 51.38 | 89.7 | 69.1 | -240.4303 | -289.3091 | 48.8788 | 20,007.72 | 20,538.72 | 20,776.48 | 31.6 | 36.1 | 0.0443 | 0.0229 | 41.3 | -25.0% | -24.6% | 20,342,138 | 3,709 |
| 2025-11-27 | 19,800.00 | 41.11 | 55.68 | 43.45 | 49.3 | 48.6 | -262.8464 | -301.5288 | 38.6824 | 20,018.01 | 20,560.04 | 20,791.05 | 32.9 | 41.1 | 0.0443 | 0.0225 | -38.7 | 23.1% | 23.0% | 20,337,192 | -7,145 |
| 2025-11-26 | 19,810.00 | 41.30 | 60.60 | 44.01 | 51.9 | 47.8 | -276.4344 | -311.1994 | 34.7650 | 20,040.96 | 20,585.80 | 20,807.70 | 32.5 | 39.7 | 0.0447 | 0.0229 | -34.1 | -9.3% | -8.8% | 20,343,789 | 5,230 |
| 2025-11-25 | 19,700.00 | 38.36 | 23.42 | 36.27 | 13.2 | 43.8 | -290.7749 | -319.8907 | 29.1158 | 20,065.27 | 20,612.10 | 20,824.47 | 32.3 | 39.5 | 0.0528 | 0.0240 | -51.4 | 2.3% | 1.4% | 20,338,429 | 7,727 |
| 2025-11-24 | 19,860.00 | 41.15 | 74.62 | 43.82 | 80.1 | 74.4 | -293.6491 | -327.1696 | 33.5205 | 20,103.72 | 20,643.02 | 20,843.37 | 32.1 | 39.3 | 0.0580 | 0.0242 | -43.5 | -26.5% | -26.2% | 20,344,337 | 13,635 |
| 2025-11-21 | 19,800.00 | 39.62 | 56.99 | 39.79 | 72.1 | 68.6 | -309.3373 | -335.5497 | 26.2124 | 20,129.37 | 20,669.56 | 20,859.90 | 31.8 | 39.1 | 0.0619 | 0.0238 | -62.1 | 403.3% | 405.6% | 20,338,559 | 16 |
| 2025-11-20 | 19,710.00 | 37.35 | 10.18 | 33.68 | 60.3 | 65.1 | -318.7527 | -342.1028 | 23.3502 | 20,164.04 | 20,699.04 | 20,877.71 | 31.1 | 36.0 | 0.0646 | 0.0239 | -65.0 | -80.1% | -80.1% | 20,330,702 | -1,827 |
| 2025-11-19 | 19,710.00 | 37.35 | 10.18 | 33.68 | 60.3 | 69.9 | -316.9700 | -347.9404 | 30.9704 | 20,211.84 | 20,732.56 | 20,897.33 | 30.7 | 34.1 | 0.0670 | 0.0248 | -87.1 | 30.4% | 28.9% | 20,330,702 | -5,258 |
| 2025-11-18 | 19,940.00 | 40.72 | 33.40 | 41.61 | 77.9 | 79.5 | -310.0842 | -355.6830 | 45.5987 | 20,264.66 | 20,767.23 | 20,917.29 | 30.3 | 32.0 | 0.0712 | 0.0248 | -84.7 | 75.3% | 75.7% | 20,338,543 | -410 |
| 2025-11-17 | 19,890.00 | 39.62 | 11.46 | 38.93 | 72.1 | 81.1 | -320.2033 | -367.0826 | 46.8793 | 20,298.84 | 20,795.27 | 20,933.71 | 29.9 | 29.4 | 0.0751 | 0.0245 | -49.1 | 14.6% | 13.7% | 20,332,529 | -3,627 |
2025-12-05
종가 20,800.00
RSI14 / RSI2 / RSI7
64.3 / 99.7 / 84.0
StochRSI K / D
100.0 / 98.5
MACD / Sig / Hist
-29.470 / -177.862 / 148.392
EMA20 / 60 / 120
20,133 / 20,500 / 20,733
ADX14 / ADX7
27.5 / 35.5
BBW
0.0602
ATR14_n
0.0234
CCI20
224.2
VolChg1d
-36.7%
ValChg1d
-36.5%
OBV
110,768
OBV_Chg3d
26,422
2025-12-04
종가 20,750.00
RSI14 / RSI2 / RSI7
63.5 / 99.6 / 83.2
StochRSI K / D
100.0 / 97.1
MACD / Sig / Hist
-97.856 / -214.960 / 117.104
EMA20 / 60 / 120
20,062 / 20,490 / 20,732
ADX14 / ADX7
27.7 / 31.1
BBW
0.0487
ATR14_n
0.0234
CCI20
211.5
VolChg1d
293.2%
ValChg1d
308.4%
OBV
101,905
OBV_Chg3d
22,871
2025-12-03
종가 19,980.00
RSI14 / RSI2 / RSI7
46.4 / 93.4 / 57.1
StochRSI K / D
100.0 / 94.2
MACD / Sig / Hist
-178.637 / -244.249 / 65.613
EMA20 / 60 / 120
19,990 / 20,482 / 20,736
ADX14 / ADX7
27.9 / 25.9
BBW
0.0333
ATR14_n
0.0218
CCI20
24.1
VolChg1d
-33.0%
ValChg1d
-32.8%
OBV
20,347,096
OBV_Chg3d
4,958
2025-12-02
종가 19,930.00
RSI14 / RSI2 / RSI7
44.9 / 84.8 / 53.0
StochRSI K / D
98.7 / 88.3
MACD / Sig / Hist
-200.733 / -260.653 / 59.919
EMA20 / 60 / 120
19,991 / 20,499 / 20,748
ADX14 / ADX7
29.2 / 28.3
BBW
0.0430
ATR14_n
0.0225
CCI20
15.1
VolChg1d
35.7%
ValChg1d
35.9%
OBV
20,343,536
OBV_Chg3d
6,344
2025-12-01
종가 19,900.00
RSI14 / RSI2 / RSI7
44.0 / 75.3 / 50.6
StochRSI K / D
86.8 / 78.0
MACD / Sig / Hist
-220.926 / -275.632 / 54.707
EMA20 / 60 / 120
19,997 / 20,518 / 20,762
ADX14 / ADX7
30.6 / 30.9
BBW
0.0442
ATR14_n
0.0226
CCI20
-1.0
VolChg1d
-20.9%
ValChg1d
-20.9%
OBV
20,338,224
OBV_Chg3d
-5,565
2025-11-28
종가 19,910.00
RSI14 / RSI2 / RSI7
44.2 / 84.1 / 51.4
StochRSI K / D
89.7 / 69.1
MACD / Sig / Hist
-240.430 / -289.309 / 48.879
EMA20 / 60 / 120
20,008 / 20,539 / 20,776
ADX14 / ADX7
31.6 / 36.1
BBW
0.0443
ATR14_n
0.0229
CCI20
41.3
VolChg1d
-25.0%
ValChg1d
-24.6%
OBV
20,342,138
OBV_Chg3d
3,709
2025-11-27
종가 19,800.00
RSI14 / RSI2 / RSI7
41.1 / 55.7 / 43.5
StochRSI K / D
49.3 / 48.6
MACD / Sig / Hist
-262.846 / -301.529 / 38.682
EMA20 / 60 / 120
20,018 / 20,560 / 20,791
ADX14 / ADX7
32.9 / 41.1
BBW
0.0443
ATR14_n
0.0225
CCI20
-38.7
VolChg1d
23.1%
ValChg1d
23.0%
OBV
20,337,192
OBV_Chg3d
-7,145
2025-11-26
종가 19,810.00
RSI14 / RSI2 / RSI7
41.3 / 60.6 / 44.0
StochRSI K / D
51.9 / 47.8
MACD / Sig / Hist
-276.434 / -311.199 / 34.765
EMA20 / 60 / 120
20,041 / 20,586 / 20,808
ADX14 / ADX7
32.5 / 39.7
BBW
0.0447
ATR14_n
0.0229
CCI20
-34.1
VolChg1d
-9.3%
ValChg1d
-8.8%
OBV
20,343,789
OBV_Chg3d
5,230
2025-11-25
종가 19,700.00
RSI14 / RSI2 / RSI7
38.4 / 23.4 / 36.3
StochRSI K / D
13.2 / 43.8
MACD / Sig / Hist
-290.775 / -319.891 / 29.116
EMA20 / 60 / 120
20,065 / 20,612 / 20,824
ADX14 / ADX7
32.3 / 39.5
BBW
0.0528
ATR14_n
0.0240
CCI20
-51.4
VolChg1d
2.3%
ValChg1d
1.4%
OBV
20,338,429
OBV_Chg3d
7,727
2025-11-24
종가 19,860.00
RSI14 / RSI2 / RSI7
41.2 / 74.6 / 43.8
StochRSI K / D
80.1 / 74.4
MACD / Sig / Hist
-293.649 / -327.170 / 33.521
EMA20 / 60 / 120
20,104 / 20,643 / 20,843
ADX14 / ADX7
32.1 / 39.3
BBW
0.0580
ATR14_n
0.0242
CCI20
-43.5
VolChg1d
-26.5%
ValChg1d
-26.2%
OBV
20,344,337
OBV_Chg3d
13,635
2025-11-21
종가 19,800.00
RSI14 / RSI2 / RSI7
39.6 / 57.0 / 39.8
StochRSI K / D
72.1 / 68.6
MACD / Sig / Hist
-309.337 / -335.550 / 26.212
EMA20 / 60 / 120
20,129 / 20,670 / 20,860
ADX14 / ADX7
31.8 / 39.1
BBW
0.0619
ATR14_n
0.0238
CCI20
-62.1
VolChg1d
403.3%
ValChg1d
405.6%
OBV
20,338,559
OBV_Chg3d
16
2025-11-20
종가 19,710.00
RSI14 / RSI2 / RSI7
37.4 / 10.2 / 33.7
StochRSI K / D
60.3 / 65.1
MACD / Sig / Hist
-318.753 / -342.103 / 23.350
EMA20 / 60 / 120
20,164 / 20,699 / 20,878
ADX14 / ADX7
31.1 / 36.0
BBW
0.0646
ATR14_n
0.0239
CCI20
-65.0
VolChg1d
-80.1%
ValChg1d
-80.1%
OBV
20,330,702
OBV_Chg3d
-1,827
2025-11-19
종가 19,710.00
RSI14 / RSI2 / RSI7
37.4 / 10.2 / 33.7
StochRSI K / D
60.3 / 69.9
MACD / Sig / Hist
-316.970 / -347.940 / 30.970
EMA20 / 60 / 120
20,212 / 20,733 / 20,897
ADX14 / ADX7
30.7 / 34.1
BBW
0.0670
ATR14_n
0.0248
CCI20
-87.1
VolChg1d
30.4%
ValChg1d
28.9%
OBV
20,330,702
OBV_Chg3d
-5,258
2025-11-18
종가 19,940.00
RSI14 / RSI2 / RSI7
40.7 / 33.4 / 41.6
StochRSI K / D
77.9 / 79.5
MACD / Sig / Hist
-310.084 / -355.683 / 45.599
EMA20 / 60 / 120
20,265 / 20,767 / 20,917
ADX14 / ADX7
30.3 / 32.0
BBW
0.0712
ATR14_n
0.0248
CCI20
-84.7
VolChg1d
75.3%
ValChg1d
75.7%
OBV
20,338,543
OBV_Chg3d
-410
2025-11-17
종가 19,890.00
RSI14 / RSI2 / RSI7
39.6 / 11.5 / 38.9
StochRSI K / D
72.1 / 81.1
MACD / Sig / Hist
-320.203 / -367.083 / 46.879
EMA20 / 60 / 120
20,299 / 20,795 / 20,934
ADX14 / ADX7
29.9 / 29.4
BBW
0.0751
ATR14_n
0.0245
CCI20
-49.1
VolChg1d
14.6%
ValChg1d
13.7%
OBV
20,332,529
OBV_Chg3d
-3,627
