예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
삼성물산
028260
KOSPI
244,000.00
기준일: 2025-12-05
+3500 (+1.46%)
전일 종가 대비
시장
KOSPI
최근 거래량
296,707
코드
028260
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 62.9 · 강한 모멘텀 (RSI2 74.7, RSI7 66.7)
추세 양호 (ADX 24.9)
변동성 낮음 (~0%)
거래대금 상위 (약 724.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
62.9 / 74.7 / 66.7
RSI 62.9 · 강한 모멘텀 (RSI2 74.7, RSI7 66.7)
StochRSI (K/D)
86.3 / 79.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
6,937.24 / 5,534.64 / 1,402.59
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
227,743 / 210,930 / 192,069
단기·중기·장기 이동평균 구조
ADX14 / ADX7
24.9 / 30.1
추세 양호 (ADX 24.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.20%
일 평균 변동폭 (가격 대비 비율)
CCI20
157.9
±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.
63.6%
상승 비율
36.4%
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 | 244,000.00 | 62.88 | 74.70 | 66.69 | 86.3 | 79.8 | 6,937.2361 | 5,534.6421 | 1,402.5939 | 227,742.84 | 210,930.14 | 192,069.32 | 24.9 | 30.1 | 0.1579 | 0.0420 | 157.9 | -46.9% | -46.2% | 6,026,070 | 672,243 |
| 2025-12-04 | 240,500.00 | 61.21 | 64.26 | 63.83 | 75.9 | 73.3 | 6,264.5932 | 5,183.9936 | 1,080.5995 | 226,031.56 | 209,809.13 | 191,196.53 | 24.0 | 27.2 | 0.1491 | 0.0432 | 171.9 | -40.2% | -41.4% | 5,729,363 | 148,464 |
| 2025-12-03 | 245,500.00 | 65.10 | 91.10 | 71.33 | 100.0 | 70.6 | 5,671.3537 | 4,913.9249 | 757.4288 | 224,508.57 | 208,746.54 | 190,393.10 | 22.8 | 22.7 | 0.1388 | 0.0430 | 212.5 | 311.6% | 350.1% | 21,344,891 | 896,639 |
| 2025-12-02 | 224,500.00 | 53.61 | 27.57 | 50.31 | 32.7 | 41.2 | 4,322.5158 | 4,724.5677 | -402.0519 | 222,298.94 | 207,500.66 | 189,466.93 | 21.5 | 17.5 | 0.1112 | 0.0411 | 32.8 | 20.1% | 19.0% | 20,410,315 | -275,866 |
| 2025-12-01 | 226,500.00 | 55.22 | 41.78 | 53.52 | 44.1 | 49.7 | 4,676.2171 | 4,825.0806 | -148.8635 | 222,067.25 | 206,924.41 | 188,878.14 | 22.2 | 19.6 | 0.1110 | 0.0418 | 40.0 | -20.5% | -20.0% | 20,637,387 | -416,879 |
| 2025-11-28 | 225,000.00 | 54.26 | 27.84 | 51.53 | 37.3 | 55.3 | 4,856.0145 | 4,862.2965 | -6.2820 | 221,600.65 | 206,260.84 | 188,245.84 | 23.0 | 22.0 | 0.1110 | 0.0431 | 59.4 | -35.4% | -37.2% | 20,448,252 | 10,920 |
| 2025-11-27 | 231,500.00 | 59.36 | 57.84 | 61.24 | 73.2 | 73.3 | 5,167.5957 | 4,863.8670 | 303.7286 | 221,242.82 | 205,625.61 | 187,628.13 | 23.5 | 23.5 | 0.1115 | 0.0423 | 148.2 | -40.3% | -41.5% | 20,686,181 | 717,046 |
| 2025-11-26 | 236,000.00 | 63.17 | 92.27 | 68.94 | 100.0 | 73.5 | 4,828.3034 | 4,787.9349 | 40.3685 | 220,163.12 | 204,748.51 | 186,890.78 | 23.1 | 20.9 | 0.1068 | 0.0419 | 184.1 | 31.8% | 36.1% | 21,054,266 | 1,631,765 |
| 2025-11-25 | 228,500.00 | 59.10 | 84.65 | 62.14 | 72.0 | 46.9 | 3,866.8313 | 4,777.8428 | -911.0115 | 218,496.08 | 203,689.14 | 186,065.42 | 22.7 | 17.8 | 0.0977 | 0.0426 | 90.0 | -14.4% | -10.2% | 20,437,332 | 605,911 |
| 2025-11-24 | 218,000.00 | 52.25 | 50.67 | 48.63 | 23.4 | 21.9 | 3,347.0349 | 5,005.5956 | -1,658.5607 | 217,443.04 | 202,848.09 | 185,352.23 | 23.2 | 18.0 | 0.1100 | 0.0436 | -41.3 | 33.7% | 34.9% | 19,969,135 | 466,417 |
| 2025-11-21 | 216,000.00 | 50.80 | 37.49 | 45.45 | 13.0 | 20.3 | 3,703.9924 | 5,420.2358 | -1,716.2434 | 217,384.41 | 202,334.47 | 184,803.53 | 24.6 | 19.5 | 0.1115 | 0.0439 | -55.5 | 24.4% | 20.0% | 19,422,501 | -315,480 |
| 2025-11-20 | 224,000.00 | 57.29 | 80.53 | 57.69 | 51.2 | 27.6 | 4,309.3601 | 5,849.2967 | -1,539.9366 | 217,530.13 | 201,871.23 | 184,279.22 | 26.3 | 20.7 | 0.1196 | 0.0414 | 30.7 | 39.7% | 46.9% | 19,831,421 | -168,783 |
| 2025-11-19 | 213,000.00 | 48.96 | 7.58 | 38.03 | 0.0 | 4.0 | 4,204.8023 | 6,234.2808 | -2,029.4785 | 216,849.10 | 201,121.10 | 183,611.64 | 27.3 | 23.2 | 0.1315 | 0.0420 | -69.6 | -10.3% | -10.9% | 19,502,718 | -340,768 |
| 2025-11-18 | 214,500.00 | 50.20 | 10.18 | 40.22 | 0.0 | 8.0 | 5,130.1879 | 6,741.6504 | -1,611.4626 | 217,254.26 | 200,718.43 | 183,117.72 | 29.3 | 21.9 | 0.1370 | 0.0416 | -31.6 | 67.3% | 62.8% | 19,737,981 | -310,568 |
| 2025-11-17 | 220,500.00 | 55.41 | 32.46 | 50.07 | 8.9 | 16.1 | 6,083.9681 | 7,144.5161 | -1,060.5480 | 217,544.19 | 200,251.26 | 182,590.29 | 31.1 | 22.2 | 0.1483 | 0.0402 | 21.7 | -23.6% | -23.2% | 20,000,204 | -317,632 |
2025-12-05
종가 244,000.00
RSI14 / RSI2 / RSI7
62.9 / 74.7 / 66.7
StochRSI K / D
86.3 / 79.8
MACD / Sig / Hist
6,937.236 / 5,534.642 / 1,402.594
EMA20 / 60 / 120
227,743 / 210,930 / 192,069
ADX14 / ADX7
24.9 / 30.1
BBW
0.1579
ATR14_n
0.0420
CCI20
157.9
VolChg1d
-46.9%
ValChg1d
-46.2%
OBV
6,026,070
OBV_Chg3d
672,243
2025-12-04
종가 240,500.00
RSI14 / RSI2 / RSI7
61.2 / 64.3 / 63.8
StochRSI K / D
75.9 / 73.3
MACD / Sig / Hist
6,264.593 / 5,183.994 / 1,080.600
EMA20 / 60 / 120
226,032 / 209,809 / 191,197
ADX14 / ADX7
24.0 / 27.2
BBW
0.1491
ATR14_n
0.0432
CCI20
171.9
VolChg1d
-40.2%
ValChg1d
-41.4%
OBV
5,729,363
OBV_Chg3d
148,464
2025-12-03
종가 245,500.00
RSI14 / RSI2 / RSI7
65.1 / 91.1 / 71.3
StochRSI K / D
100.0 / 70.6
MACD / Sig / Hist
5,671.354 / 4,913.925 / 757.429
EMA20 / 60 / 120
224,509 / 208,747 / 190,393
ADX14 / ADX7
22.8 / 22.7
BBW
0.1388
ATR14_n
0.0430
CCI20
212.5
VolChg1d
311.6%
ValChg1d
350.1%
OBV
21,344,891
OBV_Chg3d
896,639
2025-12-02
종가 224,500.00
RSI14 / RSI2 / RSI7
53.6 / 27.6 / 50.3
StochRSI K / D
32.7 / 41.2
MACD / Sig / Hist
4,322.516 / 4,724.568 / -402.052
EMA20 / 60 / 120
222,299 / 207,501 / 189,467
ADX14 / ADX7
21.5 / 17.5
BBW
0.1112
ATR14_n
0.0411
CCI20
32.8
VolChg1d
20.1%
ValChg1d
19.0%
OBV
20,410,315
OBV_Chg3d
-275,866
2025-12-01
종가 226,500.00
RSI14 / RSI2 / RSI7
55.2 / 41.8 / 53.5
StochRSI K / D
44.1 / 49.7
MACD / Sig / Hist
4,676.217 / 4,825.081 / -148.864
EMA20 / 60 / 120
222,067 / 206,924 / 188,878
ADX14 / ADX7
22.2 / 19.6
BBW
0.1110
ATR14_n
0.0418
CCI20
40.0
VolChg1d
-20.5%
ValChg1d
-20.0%
OBV
20,637,387
OBV_Chg3d
-416,879
2025-11-28
종가 225,000.00
RSI14 / RSI2 / RSI7
54.3 / 27.8 / 51.5
StochRSI K / D
37.3 / 55.3
MACD / Sig / Hist
4,856.015 / 4,862.297 / -6.282
EMA20 / 60 / 120
221,601 / 206,261 / 188,246
ADX14 / ADX7
23.0 / 22.0
BBW
0.1110
ATR14_n
0.0431
CCI20
59.4
VolChg1d
-35.4%
ValChg1d
-37.2%
OBV
20,448,252
OBV_Chg3d
10,920
2025-11-27
종가 231,500.00
RSI14 / RSI2 / RSI7
59.4 / 57.8 / 61.2
StochRSI K / D
73.2 / 73.3
MACD / Sig / Hist
5,167.596 / 4,863.867 / 303.729
EMA20 / 60 / 120
221,243 / 205,626 / 187,628
ADX14 / ADX7
23.5 / 23.5
BBW
0.1115
ATR14_n
0.0423
CCI20
148.2
VolChg1d
-40.3%
ValChg1d
-41.5%
OBV
20,686,181
OBV_Chg3d
717,046
2025-11-26
종가 236,000.00
RSI14 / RSI2 / RSI7
63.2 / 92.3 / 68.9
StochRSI K / D
100.0 / 73.5
MACD / Sig / Hist
4,828.303 / 4,787.935 / 40.369
EMA20 / 60 / 120
220,163 / 204,749 / 186,891
ADX14 / ADX7
23.1 / 20.9
BBW
0.1068
ATR14_n
0.0419
CCI20
184.1
VolChg1d
31.8%
ValChg1d
36.1%
OBV
21,054,266
OBV_Chg3d
1,631,765
2025-11-25
종가 228,500.00
RSI14 / RSI2 / RSI7
59.1 / 84.7 / 62.1
StochRSI K / D
72.0 / 46.9
MACD / Sig / Hist
3,866.831 / 4,777.843 / -911.012
EMA20 / 60 / 120
218,496 / 203,689 / 186,065
ADX14 / ADX7
22.7 / 17.8
BBW
0.0977
ATR14_n
0.0426
CCI20
90.0
VolChg1d
-14.4%
ValChg1d
-10.2%
OBV
20,437,332
OBV_Chg3d
605,911
2025-11-24
종가 218,000.00
RSI14 / RSI2 / RSI7
52.3 / 50.7 / 48.6
StochRSI K / D
23.4 / 21.9
MACD / Sig / Hist
3,347.035 / 5,005.596 / -1,658.561
EMA20 / 60 / 120
217,443 / 202,848 / 185,352
ADX14 / ADX7
23.2 / 18.0
BBW
0.1100
ATR14_n
0.0436
CCI20
-41.3
VolChg1d
33.7%
ValChg1d
34.9%
OBV
19,969,135
OBV_Chg3d
466,417
2025-11-21
종가 216,000.00
RSI14 / RSI2 / RSI7
50.8 / 37.5 / 45.5
StochRSI K / D
13.0 / 20.3
MACD / Sig / Hist
3,703.992 / 5,420.236 / -1,716.243
EMA20 / 60 / 120
217,384 / 202,334 / 184,804
ADX14 / ADX7
24.6 / 19.5
BBW
0.1115
ATR14_n
0.0439
CCI20
-55.5
VolChg1d
24.4%
ValChg1d
20.0%
OBV
19,422,501
OBV_Chg3d
-315,480
2025-11-20
종가 224,000.00
RSI14 / RSI2 / RSI7
57.3 / 80.5 / 57.7
StochRSI K / D
51.2 / 27.6
MACD / Sig / Hist
4,309.360 / 5,849.297 / -1,539.937
EMA20 / 60 / 120
217,530 / 201,871 / 184,279
ADX14 / ADX7
26.3 / 20.7
BBW
0.1196
ATR14_n
0.0414
CCI20
30.7
VolChg1d
39.7%
ValChg1d
46.9%
OBV
19,831,421
OBV_Chg3d
-168,783
2025-11-19
종가 213,000.00
RSI14 / RSI2 / RSI7
49.0 / 7.6 / 38.0
StochRSI K / D
0.0 / 4.0
MACD / Sig / Hist
4,204.802 / 6,234.281 / -2,029.479
EMA20 / 60 / 120
216,849 / 201,121 / 183,612
ADX14 / ADX7
27.3 / 23.2
BBW
0.1315
ATR14_n
0.0420
CCI20
-69.6
VolChg1d
-10.3%
ValChg1d
-10.9%
OBV
19,502,718
OBV_Chg3d
-340,768
2025-11-18
종가 214,500.00
RSI14 / RSI2 / RSI7
50.2 / 10.2 / 40.2
StochRSI K / D
0.0 / 8.0
MACD / Sig / Hist
5,130.188 / 6,741.650 / -1,611.463
EMA20 / 60 / 120
217,254 / 200,718 / 183,118
ADX14 / ADX7
29.3 / 21.9
BBW
0.1370
ATR14_n
0.0416
CCI20
-31.6
VolChg1d
67.3%
ValChg1d
62.8%
OBV
19,737,981
OBV_Chg3d
-310,568
2025-11-17
종가 220,500.00
RSI14 / RSI2 / RSI7
55.4 / 32.5 / 50.1
StochRSI K / D
8.9 / 16.1
MACD / Sig / Hist
6,083.968 / 7,144.516 / -1,060.548
EMA20 / 60 / 120
217,544 / 200,251 / 182,590
ADX14 / ADX7
31.1 / 22.2
BBW
0.1483
ATR14_n
0.0402
CCI20
21.7
VolChg1d
-23.6%
ValChg1d
-23.2%
OBV
20,000,204
OBV_Chg3d
-317,632
