삼성물산 (028260) - 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.

삼성물산

028260

KOSPI

305,500.00

기준일: 2026-01-23

+8000 (+2.69%) 전일 종가 대비

시장

KOSPI

최근 거래량

337,914

코드

028260

사이트

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

RSI 80.8 · 과열 (RSI2 92.4, RSI7 88.6) 추세 강함 (ADX 50.2) 변동성 낮음 (~0%) 거래대금 상위 (약 1,032.3억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

80.8 / 92.4 / 88.6

RSI 80.8 · 과열 (RSI2 92.4, RSI7 88.6)

StochRSI (K/D)

100.0 / 96.9

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

15,640.65 / 12,929.77 / 2,710.88

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

276,438 / 248,150 / 224,601

단기·중기·장기 이동평균 구조

ADX14 / ADX7

50.2 / 79.0

추세 강함 (ADX 50.2)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

3.60%

일 평균 변동폭 (가격 대비 비율)

CCI20

124.1

±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.

53.3%

상승 비율

33.3%

하락 비율

유사 패턴 발생 수: 15회 · 평균 다음날 수익률: +0.68%

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
2026-01-23	305,500.00	80.83	92.38	88.61	100.0	96.9	15,640.6472	12,929.7657	2,710.8815	276,437.77	248,150.33	224,600.57	50.2	79.0	0.3179	0.0360	124.1	-19.6%	-17.5%	7,432,269	158,217
2026-01-22	297,500.00	78.01	69.90	84.67	88.2	93.8	14,937.3708	12,252.0454	2,685.3254	273,378.59	246,206.27	223,240.92	48.0	76.5	0.3125	0.0366	126.4	74.6%	73.8%	7,094,355	254,873
2026-01-21	299,000.00	80.06	96.61	89.65	100.0	99.3	14,637.0089	11,580.7140	3,056.2949	270,839.49	244,467.50	221,992.87	45.7	73.6	0.3060	0.0351	123.2	-44.6%	-44.0%	7,514,843	396,070
2026-01-20	296,000.00	79.04	94.52	88.49	100.0	98.6	13,888.0158	10,816.6509	3,071.3650	267,875.23	242,616.57	220,676.84	43.4	70.5	0.2885	0.0353	141.8	55.6%	59.4%	7,466,268	376,596
2026-01-19	289,000.00	76.41	80.31	85.16	95.1	97.1	13,035.3780	10,048.6788	2,986.6992	264,914.73	240,839.13	219,716.37	41.0	66.9	0.2752	0.0335	137.2	26.2%	25.8%	6,348,132	248,470
2026-01-16	290,000.00	77.70	98.57	88.29	100.0	99.1	12,470.4519	9,302.1849	3,168.2670	262,379.43	239,162.14	218,130.37	38.7	63.3	0.2616	0.0333	147.7	-27.8%	-26.8%	7,570,681	850,702
2026-01-15	286,000.00	76.21	97.37	86.60	100.0	98.2	11,466.0489	8,510.1181	2,955.9308	259,472.00	237,438.82	216,922.47	36.6	59.6	0.2397	0.0343	152.4	-5.1%	-4.3%	7,349,364	934,981
2026-01-14	283,500.00	75.25	96.44	85.48	100.0	96.4	10,424.5592	7,771.1354	2,653.4238	256,679.58	235,792.68	215,761.51	34.5	55.6	0.2145	0.0351	174.5	5.7%	9.5%	7,042,920	448,731
2026-01-13	273,500.00	70.88	87.94	79.65	98.7	92.8	9,198.2484	7,107.9166	2,090.3318	253,856.37	234,144.62	214,339.73	32.3	50.9	0.1847	0.0354	151.1	70.0%	73.8%	7,072,747	-189,772
2026-01-12	267,500.00	67.71	57.50	74.35	82.6	86.8	8,517.1748	6,585.1365	1,932.0383	251,788.63	232,854.70	213,749.80	30.6	47.3	0.1669	0.0371	138.6	-43.0%	-43.2%	6,668,808	-52,222
2026-01-09	268,500.00	68.87	72.83	77.22	88.5	90.9	8,135.0862	6,102.1676	2,032.9185	250,134.80	231,670.29	212,751.58	29.0	43.5	0.1553	0.0371	154.7	-28.8%	-29.3%	7,397,945	547,284
2026-01-08	270,500.00	71.14	99.29	82.70	100.0	93.3	7,427.2228	5,593.9380	1,833.2848	248,201.62	230,421.82	211,814.63	27.3	39.4	0.1393	0.0363	194.9	5.6%	7.8%	7,713,507	1,179,441
2026-01-07	265,000.00	68.48	98.58	79.23	100.0	86.6	6,212.0630	5,135.6168	1,076.4461	245,854.42	229,063.24	210,828.32	25.3	33.5	0.1144	0.0361	220.3	32.6%	35.1%	7,270,361	1,111,909
2026-01-06	260,000.00	65.84	97.41	75.37	100.0	73.3	5,130.7091	4,866.4895	264.2197	243,839.10	227,848.61	209,950.56	23.2	26.6	0.0950	0.0350	134.6	-15.7%	-13.9%	6,460,868	992,414
2026-01-02	245,000.00	56.00	82.51	56.50	31.2	17.2	3,476.6613	4,953.7679	-1,477.1066	240,836.70	225,939.17	209,462.13	21.1	16.9	0.0759	0.0356	-46.6	96.1%	100.6%	5,016,554	320,826

2026-01-23 종가 305,500.00

RSI14 / RSI2 / RSI7

80.8 / 92.4 / 88.6

StochRSI K / D

100.0 / 96.9

MACD / Sig / Hist

15,640.647 / 12,929.766 / 2,710.882

EMA20 / 60 / 120

276,438 / 248,150 / 224,601

ADX14 / ADX7

50.2 / 79.0

BBW

0.3179

ATR14_n

0.0360

CCI20

124.1

VolChg1d

-19.6%

ValChg1d

-17.5%

OBV

7,432,269

OBV_Chg3d

158,217

2026-01-22 종가 297,500.00

RSI14 / RSI2 / RSI7

78.0 / 69.9 / 84.7

StochRSI K / D

88.2 / 93.8

MACD / Sig / Hist

14,937.371 / 12,252.045 / 2,685.325

EMA20 / 60 / 120

273,379 / 246,206 / 223,241

ADX14 / ADX7

48.0 / 76.5

BBW

0.3125

ATR14_n

0.0366

CCI20

126.4

VolChg1d

74.6%

ValChg1d

73.8%

OBV

7,094,355

OBV_Chg3d

254,873

2026-01-21 종가 299,000.00

RSI14 / RSI2 / RSI7

80.1 / 96.6 / 89.7

StochRSI K / D

100.0 / 99.3

MACD / Sig / Hist

14,637.009 / 11,580.714 / 3,056.295

EMA20 / 60 / 120

270,839 / 244,468 / 221,993

ADX14 / ADX7

45.7 / 73.6

BBW

0.3060

ATR14_n

0.0351

CCI20

123.2

VolChg1d

-44.6%

ValChg1d

-44.0%

OBV

7,514,843

OBV_Chg3d

396,070

2026-01-20 종가 296,000.00

RSI14 / RSI2 / RSI7

79.0 / 94.5 / 88.5

StochRSI K / D

100.0 / 98.6

MACD / Sig / Hist

13,888.016 / 10,816.651 / 3,071.365

EMA20 / 60 / 120

267,875 / 242,617 / 220,677

ADX14 / ADX7

43.4 / 70.5

BBW

0.2885

ATR14_n

0.0353

CCI20

141.8

VolChg1d

55.6%

ValChg1d

59.4%

OBV

7,466,268

OBV_Chg3d

376,596

2026-01-19 종가 289,000.00

RSI14 / RSI2 / RSI7

76.4 / 80.3 / 85.2

StochRSI K / D

95.1 / 97.1

MACD / Sig / Hist

13,035.378 / 10,048.679 / 2,986.699

EMA20 / 60 / 120

264,915 / 240,839 / 219,716

ADX14 / ADX7

41.0 / 66.9

BBW

0.2752

ATR14_n

0.0335

CCI20

137.2

VolChg1d

26.2%

ValChg1d

25.8%

OBV

6,348,132

OBV_Chg3d

248,470

2026-01-16 종가 290,000.00

RSI14 / RSI2 / RSI7

77.7 / 98.6 / 88.3

StochRSI K / D

100.0 / 99.1

MACD / Sig / Hist

12,470.452 / 9,302.185 / 3,168.267

EMA20 / 60 / 120

262,379 / 239,162 / 218,130

ADX14 / ADX7

38.7 / 63.3

BBW

0.2616

ATR14_n

0.0333

CCI20

147.7

VolChg1d

-27.8%

ValChg1d

-26.8%

OBV

7,570,681

OBV_Chg3d

850,702

2026-01-15 종가 286,000.00

RSI14 / RSI2 / RSI7

76.2 / 97.4 / 86.6

StochRSI K / D

100.0 / 98.2

MACD / Sig / Hist

11,466.049 / 8,510.118 / 2,955.931

EMA20 / 60 / 120

259,472 / 237,439 / 216,922

ADX14 / ADX7

36.6 / 59.6

BBW

0.2397

ATR14_n

0.0343

CCI20

152.4

VolChg1d

-5.1%

ValChg1d

-4.3%

OBV

7,349,364

OBV_Chg3d

934,981

2026-01-14 종가 283,500.00

RSI14 / RSI2 / RSI7

75.3 / 96.4 / 85.5

StochRSI K / D

100.0 / 96.4

MACD / Sig / Hist

10,424.559 / 7,771.135 / 2,653.424

EMA20 / 60 / 120

256,680 / 235,793 / 215,762

ADX14 / ADX7

34.5 / 55.6

BBW

0.2145

ATR14_n

0.0351

CCI20

174.5

VolChg1d

5.7%

ValChg1d

9.5%

OBV

7,042,920

OBV_Chg3d

448,731

2026-01-13 종가 273,500.00

RSI14 / RSI2 / RSI7

70.9 / 87.9 / 79.7

StochRSI K / D

98.7 / 92.8

MACD / Sig / Hist

9,198.248 / 7,107.917 / 2,090.332

EMA20 / 60 / 120

253,856 / 234,145 / 214,340

ADX14 / ADX7

32.3 / 50.9

BBW

0.1847

ATR14_n

0.0354

CCI20

151.1

VolChg1d

70.0%

ValChg1d

73.8%

OBV

7,072,747

OBV_Chg3d

-189,772

2026-01-12 종가 267,500.00

RSI14 / RSI2 / RSI7

67.7 / 57.5 / 74.4

StochRSI K / D

82.6 / 86.8

MACD / Sig / Hist

8,517.175 / 6,585.137 / 1,932.038

EMA20 / 60 / 120

251,789 / 232,855 / 213,750

ADX14 / ADX7

30.6 / 47.3

BBW

0.1669

ATR14_n

0.0371

CCI20

138.6

VolChg1d

-43.0%

ValChg1d

-43.2%

OBV

6,668,808

OBV_Chg3d

-52,222

2026-01-09 종가 268,500.00

RSI14 / RSI2 / RSI7

68.9 / 72.8 / 77.2

StochRSI K / D

88.5 / 90.9

MACD / Sig / Hist

8,135.086 / 6,102.168 / 2,032.919

EMA20 / 60 / 120

250,135 / 231,670 / 212,752

ADX14 / ADX7

29.0 / 43.5

BBW

0.1553

ATR14_n

0.0371

CCI20

154.7

VolChg1d

-28.8%

ValChg1d

-29.3%

OBV

7,397,945

OBV_Chg3d

547,284

2026-01-08 종가 270,500.00

RSI14 / RSI2 / RSI7

71.1 / 99.3 / 82.7

StochRSI K / D

100.0 / 93.3

MACD / Sig / Hist

7,427.223 / 5,593.938 / 1,833.285

EMA20 / 60 / 120

248,202 / 230,422 / 211,815

ADX14 / ADX7

27.3 / 39.4

BBW

0.1393

ATR14_n

0.0363

CCI20

194.9

VolChg1d

5.6%

ValChg1d

7.8%

OBV

7,713,507

OBV_Chg3d

1,179,441

2026-01-07 종가 265,000.00

RSI14 / RSI2 / RSI7

68.5 / 98.6 / 79.2

StochRSI K / D

100.0 / 86.6

MACD / Sig / Hist

6,212.063 / 5,135.617 / 1,076.446

EMA20 / 60 / 120

245,854 / 229,063 / 210,828

ADX14 / ADX7

25.3 / 33.5

BBW

0.1144

ATR14_n

0.0361

CCI20

220.3

VolChg1d

32.6%

ValChg1d

35.1%

OBV

7,270,361

OBV_Chg3d

1,111,909

2026-01-06 종가 260,000.00

RSI14 / RSI2 / RSI7

65.8 / 97.4 / 75.4

StochRSI K / D

100.0 / 73.3

MACD / Sig / Hist

5,130.709 / 4,866.490 / 264.220

EMA20 / 60 / 120

243,839 / 227,849 / 209,951

ADX14 / ADX7

23.2 / 26.6

BBW

0.0950

ATR14_n

0.0350

CCI20

134.6

VolChg1d

-15.7%

ValChg1d

-13.9%

OBV

6,460,868

OBV_Chg3d

992,414

2026-01-02 종가 245,000.00

RSI14 / RSI2 / RSI7

56.0 / 82.5 / 56.5

StochRSI K / D

31.2 / 17.2

MACD / Sig / Hist

3,476.661 / 4,953.768 / -1,477.107

EMA20 / 60 / 120

240,837 / 225,939 / 209,462

ADX14 / ADX7

21.1 / 16.9

BBW

0.0759

ATR14_n

0.0356

CCI20

-46.6

VolChg1d

96.1%

ValChg1d

100.6%

OBV

5,016,554

OBV_Chg3d

320,826

삼성물산 (028260) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색