예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
삼원강재
023000
KOSPI
2,470.00
기준일: 2025-12-05
+10 (+0.41%)
전일 종가 대비
시장
KOSPI
최근 거래량
11,507
코드
023000
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 66.1 · 강한 모멘텀 (RSI2 98.9, RSI7 79.2)
추세 약함/조정 (ADX 19.4)
변동성 낮음 (~0%)
거래대금 보통 (약 0.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
66.1 / 98.9 / 79.2
RSI 66.1 · 강한 모멘텀 (RSI2 98.9, RSI7 79.2)
StochRSI (K/D)
100.0 / 98.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
12.27 / 3.17 / 9.10
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,418 / 2,427 / 2,450
단기·중기·장기 이동평균 구조
ADX14 / ADX7
19.4 / 40.3
추세 약함/조정 (ADX 19.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
1.95%
일 평균 변동폭 (가격 대비 비율)
CCI20
173.3
±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.
47.2%
상승 비율
38.9%
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 | 2,470.00 | 66.10 | 98.91 | 79.19 | 100.0 | 98.1 | 12.2726 | 3.1710 | 9.1016 | 2,417.92 | 2,426.82 | 2,450.35 | 19.4 | 40.3 | 0.0434 | 0.0195 | 173.3 | -80.8% | -80.7% | 107,485 | 151,534 |
| 2025-12-04 | 2,460.00 | 64.14 | 98.15 | 76.53 | 100.0 | 96.1 | 8.9432 | 0.8956 | 8.0476 | 2,412.44 | 2,425.35 | 2,450.02 | 17.9 | 36.3 | 0.0414 | 0.0202 | 197.3 | -25.3% | -24.9% | 95,978 | 167,170 |
| 2025-12-03 | 2,445.00 | 61.01 | 96.12 | 71.91 | 100.0 | 92.3 | 5.5846 | -1.1122 | 6.6969 | 2,407.44 | 2,423.09 | 2,443.01 | 16.4 | 31.5 | 0.0421 | 0.0203 | 171.9 | 195.4% | 197.8% | 61,136,903 | 107,313 |
| 2025-12-02 | 2,425.00 | 56.27 | 85.47 | 63.76 | 91.2 | 84.6 | 2.7406 | -2.7864 | 5.5270 | 2,403.48 | 2,422.35 | 2,442.98 | 14.7 | 26.0 | 0.0432 | 0.0197 | 109.0 | -24.6% | -24.3% | 61,056,733 | 27,143 |
| 2025-12-01 | 2,415.00 | 53.66 | 53.60 | 58.61 | 76.2 | 77.9 | 1.1071 | -4.1682 | 5.2753 | 2,401.22 | 2,422.26 | 2,443.28 | 14.1 | 24.2 | 0.0430 | 0.0201 | 98.9 | 14.6% | 14.6% | 61,029,590 | -13,650 |
| 2025-11-28 | 2,415.00 | 53.66 | 53.60 | 58.61 | 76.2 | 79.6 | 0.0242 | -5.4870 | 5.5112 | 2,399.77 | 2,422.51 | 2,443.76 | 13.6 | 22.2 | 0.0420 | 0.0204 | 114.6 | 130.2% | 130.2% | 61,029,590 | -7,659 |
| 2025-11-27 | 2,415.00 | 53.66 | 53.60 | 58.61 | 76.2 | 83.0 | -1.3583 | -6.8648 | 5.5065 | 2,398.16 | 2,422.76 | 2,444.24 | 12.9 | 19.8 | 0.0443 | 0.0202 | 93.6 | 127.8% | 126.4% | 61,029,590 | 46,223 |
| 2025-11-26 | 2,430.00 | 57.81 | 91.06 | 67.70 | 100.0 | 89.9 | -3.1032 | -8.2414 | 5.1383 | 2,396.39 | 2,423.02 | 2,444.73 | 12.8 | 19.6 | 0.0458 | 0.0204 | 103.3 | -88.9% | -88.8% | 61,043,240 | 106,647 |
| 2025-11-25 | 2,415.00 | 54.55 | 86.26 | 62.75 | 100.0 | 79.7 | -6.8124 | -9.5260 | 2.7136 | 2,392.85 | 2,422.79 | 2,444.98 | 12.7 | 19.3 | 0.0448 | 0.0208 | 41.5 | 15.2% | 17.4% | 61,037,249 | 85,404 |
| 2025-11-24 | 2,370.00 | 42.07 | 29.33 | 38.53 | 55.6 | 59.4 | -9.9203 | -10.2044 | 0.2841 | 2,390.52 | 2,423.05 | 2,445.48 | 12.7 | 19.7 | 0.0444 | 0.0206 | -42.8 | 206.7% | 207.3% | 60,983,367 | 33,106 |
| 2025-11-21 | 2,365.00 | 40.38 | 8.19 | 34.48 | 47.5 | 63.2 | -9.1609 | -10.2754 | 1.1145 | 2,392.68 | 2,424.85 | 2,446.75 | 13.3 | 22.8 | 0.0447 | 0.0199 | -54.0 | 862.9% | 850.8% | 60,936,593 | -13,668 |
| 2025-11-20 | 2,395.00 | 48.21 | 79.77 | 52.19 | 85.3 | 79.0 | -7.5495 | -10.5541 | 3.0046 | 2,395.59 | 2,426.88 | 2,448.13 | 13.9 | 26.4 | 0.0435 | 0.0196 | 26.5 | -75.0% | -74.9% | 60,951,845 | 1,584 |
| 2025-11-19 | 2,390.00 | 46.61 | 25.65 | 48.40 | 71.7 | 72.6 | -8.4373 | -11.3052 | 2.8679 | 2,395.66 | 2,427.96 | 2,449.02 | 13.3 | 24.3 | 0.0437 | 0.0200 | -26.2 | 35.4% | 35.4% | 60,950,261 | -5,992 |
| 2025-11-18 | 2,390.00 | 46.61 | 25.65 | 48.40 | 71.7 | 73.5 | -8.9388 | -12.0222 | 3.0834 | 2,396.25 | 2,429.25 | 2,450.01 | 13.4 | 25.6 | 0.0437 | 0.0207 | -1.0 | -22.0% | -22.0% | 60,950,261 | -10,260 |
| 2025-11-17 | 2,390.00 | 46.61 | 25.65 | 48.40 | 71.7 | 75.2 | -9.4488 | -12.7930 | 3.3442 | 2,396.91 | 2,430.58 | 2,451.02 | 13.6 | 27.1 | 0.0443 | 0.0207 | 13.4 | 40.4% | 40.1% | 60,950,261 | -17,752 |
2025-12-05
종가 2,470.00
RSI14 / RSI2 / RSI7
66.1 / 98.9 / 79.2
StochRSI K / D
100.0 / 98.1
MACD / Sig / Hist
12.273 / 3.171 / 9.102
EMA20 / 60 / 120
2,418 / 2,427 / 2,450
ADX14 / ADX7
19.4 / 40.3
BBW
0.0434
ATR14_n
0.0195
CCI20
173.3
VolChg1d
-80.8%
ValChg1d
-80.7%
OBV
107,485
OBV_Chg3d
151,534
2025-12-04
종가 2,460.00
RSI14 / RSI2 / RSI7
64.1 / 98.2 / 76.5
StochRSI K / D
100.0 / 96.1
MACD / Sig / Hist
8.943 / 0.896 / 8.048
EMA20 / 60 / 120
2,412 / 2,425 / 2,450
ADX14 / ADX7
17.9 / 36.3
BBW
0.0414
ATR14_n
0.0202
CCI20
197.3
VolChg1d
-25.3%
ValChg1d
-24.9%
OBV
95,978
OBV_Chg3d
167,170
2025-12-03
종가 2,445.00
RSI14 / RSI2 / RSI7
61.0 / 96.1 / 71.9
StochRSI K / D
100.0 / 92.3
MACD / Sig / Hist
5.585 / -1.112 / 6.697
EMA20 / 60 / 120
2,407 / 2,423 / 2,443
ADX14 / ADX7
16.4 / 31.5
BBW
0.0421
ATR14_n
0.0203
CCI20
171.9
VolChg1d
195.4%
ValChg1d
197.8%
OBV
61,136,903
OBV_Chg3d
107,313
2025-12-02
종가 2,425.00
RSI14 / RSI2 / RSI7
56.3 / 85.5 / 63.8
StochRSI K / D
91.2 / 84.6
MACD / Sig / Hist
2.741 / -2.786 / 5.527
EMA20 / 60 / 120
2,403 / 2,422 / 2,443
ADX14 / ADX7
14.7 / 26.0
BBW
0.0432
ATR14_n
0.0197
CCI20
109.0
VolChg1d
-24.6%
ValChg1d
-24.3%
OBV
61,056,733
OBV_Chg3d
27,143
2025-12-01
종가 2,415.00
RSI14 / RSI2 / RSI7
53.7 / 53.6 / 58.6
StochRSI K / D
76.2 / 77.9
MACD / Sig / Hist
1.107 / -4.168 / 5.275
EMA20 / 60 / 120
2,401 / 2,422 / 2,443
ADX14 / ADX7
14.1 / 24.2
BBW
0.0430
ATR14_n
0.0201
CCI20
98.9
VolChg1d
14.6%
ValChg1d
14.6%
OBV
61,029,590
OBV_Chg3d
-13,650
2025-11-28
종가 2,415.00
RSI14 / RSI2 / RSI7
53.7 / 53.6 / 58.6
StochRSI K / D
76.2 / 79.6
MACD / Sig / Hist
0.024 / -5.487 / 5.511
EMA20 / 60 / 120
2,400 / 2,423 / 2,444
ADX14 / ADX7
13.6 / 22.2
BBW
0.0420
ATR14_n
0.0204
CCI20
114.6
VolChg1d
130.2%
ValChg1d
130.2%
OBV
61,029,590
OBV_Chg3d
-7,659
2025-11-27
종가 2,415.00
RSI14 / RSI2 / RSI7
53.7 / 53.6 / 58.6
StochRSI K / D
76.2 / 83.0
MACD / Sig / Hist
-1.358 / -6.865 / 5.507
EMA20 / 60 / 120
2,398 / 2,423 / 2,444
ADX14 / ADX7
12.9 / 19.8
BBW
0.0443
ATR14_n
0.0202
CCI20
93.6
VolChg1d
127.8%
ValChg1d
126.4%
OBV
61,029,590
OBV_Chg3d
46,223
2025-11-26
종가 2,430.00
RSI14 / RSI2 / RSI7
57.8 / 91.1 / 67.7
StochRSI K / D
100.0 / 89.9
MACD / Sig / Hist
-3.103 / -8.241 / 5.138
EMA20 / 60 / 120
2,396 / 2,423 / 2,445
ADX14 / ADX7
12.8 / 19.6
BBW
0.0458
ATR14_n
0.0204
CCI20
103.3
VolChg1d
-88.9%
ValChg1d
-88.8%
OBV
61,043,240
OBV_Chg3d
106,647
2025-11-25
종가 2,415.00
RSI14 / RSI2 / RSI7
54.6 / 86.3 / 62.8
StochRSI K / D
100.0 / 79.7
MACD / Sig / Hist
-6.812 / -9.526 / 2.714
EMA20 / 60 / 120
2,393 / 2,423 / 2,445
ADX14 / ADX7
12.7 / 19.3
BBW
0.0448
ATR14_n
0.0208
CCI20
41.5
VolChg1d
15.2%
ValChg1d
17.4%
OBV
61,037,249
OBV_Chg3d
85,404
2025-11-24
종가 2,370.00
RSI14 / RSI2 / RSI7
42.1 / 29.3 / 38.5
StochRSI K / D
55.6 / 59.4
MACD / Sig / Hist
-9.920 / -10.204 / 0.284
EMA20 / 60 / 120
2,391 / 2,423 / 2,445
ADX14 / ADX7
12.7 / 19.7
BBW
0.0444
ATR14_n
0.0206
CCI20
-42.8
VolChg1d
206.7%
ValChg1d
207.3%
OBV
60,983,367
OBV_Chg3d
33,106
2025-11-21
종가 2,365.00
RSI14 / RSI2 / RSI7
40.4 / 8.2 / 34.5
StochRSI K / D
47.5 / 63.2
MACD / Sig / Hist
-9.161 / -10.275 / 1.115
EMA20 / 60 / 120
2,393 / 2,425 / 2,447
ADX14 / ADX7
13.3 / 22.8
BBW
0.0447
ATR14_n
0.0199
CCI20
-54.0
VolChg1d
862.9%
ValChg1d
850.8%
OBV
60,936,593
OBV_Chg3d
-13,668
2025-11-20
종가 2,395.00
RSI14 / RSI2 / RSI7
48.2 / 79.8 / 52.2
StochRSI K / D
85.3 / 79.0
MACD / Sig / Hist
-7.550 / -10.554 / 3.005
EMA20 / 60 / 120
2,396 / 2,427 / 2,448
ADX14 / ADX7
13.9 / 26.4
BBW
0.0435
ATR14_n
0.0196
CCI20
26.5
VolChg1d
-75.0%
ValChg1d
-74.9%
OBV
60,951,845
OBV_Chg3d
1,584
2025-11-19
종가 2,390.00
RSI14 / RSI2 / RSI7
46.6 / 25.7 / 48.4
StochRSI K / D
71.7 / 72.6
MACD / Sig / Hist
-8.437 / -11.305 / 2.868
EMA20 / 60 / 120
2,396 / 2,428 / 2,449
ADX14 / ADX7
13.3 / 24.3
BBW
0.0437
ATR14_n
0.0200
CCI20
-26.2
VolChg1d
35.4%
ValChg1d
35.4%
OBV
60,950,261
OBV_Chg3d
-5,992
2025-11-18
종가 2,390.00
RSI14 / RSI2 / RSI7
46.6 / 25.7 / 48.4
StochRSI K / D
71.7 / 73.5
MACD / Sig / Hist
-8.939 / -12.022 / 3.083
EMA20 / 60 / 120
2,396 / 2,429 / 2,450
ADX14 / ADX7
13.4 / 25.6
BBW
0.0437
ATR14_n
0.0207
CCI20
-1.0
VolChg1d
-22.0%
ValChg1d
-22.0%
OBV
60,950,261
OBV_Chg3d
-10,260
2025-11-17
종가 2,390.00
RSI14 / RSI2 / RSI7
46.6 / 25.7 / 48.4
StochRSI K / D
71.7 / 75.2
MACD / Sig / Hist
-9.449 / -12.793 / 3.344
EMA20 / 60 / 120
2,397 / 2,431 / 2,451
ADX14 / ADX7
13.6 / 27.1
BBW
0.0443
ATR14_n
0.0207
CCI20
13.4
VolChg1d
40.4%
ValChg1d
40.1%
OBV
60,950,261
OBV_Chg3d
-17,752
