예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
서울보증보험
031210
KOSPI
50,000.00
기준일: 2025-12-05
-200 (-0.40%)
전일 종가 대비
시장
KOSPI
최근 거래량
67,822
코드
031210
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 47.4 · 중립 (RSI2 22, RSI7 46.6)
추세 약함/조정 (ADX 13.4)
변동성 낮음 (~0%)
거래대금 보통 (약 33.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
47.4 / 22.0 / 46.6
RSI 47.4 · 중립 (RSI2 22, RSI7 46.6)
StochRSI (K/D)
70.6 / 63.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-263.84 / -221.14 / -42.70
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
50,409 / 49,527 / 46,703
단기·중기·장기 이동평균 구조
ADX14 / ADX7
13.4 / 20.8
추세 약함/조정 (ADX 13.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.84%
일 평균 변동폭 (가격 대비 비율)
CCI20
-38.4
±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.
44.4%
상승 비율
55.6%
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 | 50,000.00 | 47.38 | 22.03 | 46.57 | 70.6 | 63.5 | -263.8439 | -221.1395 | -42.7044 | 50,408.75 | 49,527.26 | 46,702.52 | 13.4 | 20.8 | 0.1918 | 0.0284 | -38.4 | 20.3% | 19.8% | 1,947,411 | -178,762 |
| 2025-12-04 | 50,200.00 | 48.39 | 34.16 | 49.05 | 62.2 | 56.4 | -264.3184 | -210.4634 | -53.8550 | 50,451.77 | 49,511.23 | 46,647.10 | 14.4 | 24.2 | 0.1905 | 0.0285 | -35.0 | 3.3% | 2.5% | 2,015,233 | -12,905 |
| 2025-12-03 | 50,600.00 | 50.38 | 76.01 | 53.99 | 67.1 | 50.6 | -281.4523 | -197.0132 | -84.4390 | 50,478.27 | 49,481.23 | 46,454.63 | 15.3 | 26.8 | 0.1893 | 0.0288 | -30.9 | -44.3% | -44.5% | 14,111,199 | 103,204 |
| 2025-12-02 | 50,700.00 | 50.87 | 89.75 | 55.18 | 46.0 | 34.2 | -339.9438 | -175.9035 | -164.0403 | 50,465.46 | 49,443.31 | 46,384.96 | 16.1 | 28.6 | 0.1915 | 0.0297 | -24.5 | 64.1% | 64.8% | 14,165,762 | 192,252 |
| 2025-12-01 | 50,500.00 | 49.97 | 87.49 | 53.42 | 33.0 | 22.4 | -419.8375 | -134.8934 | -284.9441 | 50,440.77 | 49,400.71 | 46,312.44 | 17.0 | 30.8 | 0.1967 | 0.0306 | -28.8 | 73.2% | 77.4% | 14,067,727 | 55,998 |
| 2025-11-28 | 49,300.00 | 44.31 | 62.96 | 41.63 | 15.3 | 11.8 | -495.3405 | -63.6574 | -431.6831 | 50,434.54 | 49,363.44 | 46,242.06 | 18.0 | 33.4 | 0.1981 | 0.0310 | -68.1 | -9.8% | -8.9% | 14,007,995 | 42,180 |
| 2025-11-27 | 48,800.00 | 41.76 | 37.38 | 35.83 | 7.9 | 8.3 | -462.3230 | 44.2634 | -506.5864 | 50,553.96 | 49,365.59 | 46,190.66 | 18.3 | 34.4 | 0.1955 | 0.0327 | -67.6 | -16.8% | -17.9% | 13,973,510 | -36,167 |
| 2025-11-26 | 49,500.00 | 44.40 | 72.34 | 40.68 | 15.6 | 8.7 | -362.5469 | 170.9100 | -533.4569 | 50,738.59 | 49,384.76 | 46,146.81 | 18.6 | 35.9 | 0.1905 | 0.0325 | -77.6 | 4.7% | 7.0% | 14,011,729 | -148,665 |
| 2025-11-25 | 48,450.00 | 39.03 | 7.31 | 28.18 | 0.0 | 1.9 | -301.1956 | 304.2742 | -605.4698 | 50,868.97 | 49,380.86 | 46,090.45 | 18.4 | 33.9 | 0.1887 | 0.0338 | -87.2 | -70.9% | -71.0% | 13,965,815 | -231,456 |
| 2025-11-24 | 48,550.00 | 39.37 | 8.23 | 28.67 | 0.0 | 3.7 | -111.5989 | 455.6417 | -567.2406 | 51,123.60 | 49,412.41 | 46,050.80 | 18.2 | 31.8 | 0.1821 | 0.0338 | -86.4 | 308.7% | 302.1% | 14,009,677 | -161,198 |
| 2025-11-21 | 49,350.00 | 42.06 | 16.61 | 32.58 | 1.5 | 7.4 | 121.8368 | 597.4518 | -475.6151 | 51,394.50 | 49,441.65 | 46,008.79 | 18.1 | 29.7 | 0.1753 | 0.0334 | -73.6 | 39.7% | 37.6% | 14,160,394 | -56,576 |
| 2025-11-20 | 50,100.00 | 44.72 | 31.76 | 36.59 | 9.9 | 13.4 | 336.5589 | 716.3556 | -379.7967 | 51,609.71 | 49,444.75 | 45,952.64 | 18.4 | 28.3 | 0.1723 | 0.0339 | -51.5 | -42.7% | -42.2% | 14,197,271 | -82,118 |
| 2025-11-19 | 49,600.00 | 42.47 | 1.95 | 31.79 | 2.8 | 16.9 | 529.3635 | 811.3048 | -281.9413 | 51,768.63 | 49,422.54 | 45,882.93 | 19.0 | 28.0 | 0.1728 | 0.0354 | -60.1 | -26.2% | -27.2% | 14,170,875 | -143,114 |
| 2025-11-18 | 50,300.00 | 44.85 | 2.80 | 34.97 | 10.2 | 31.1 | 818.6614 | 881.7901 | -63.1287 | 51,996.91 | 49,416.53 | 45,820.46 | 19.7 | 27.6 | 0.1716 | 0.0357 | -24.0 | 80.4% | 72.5% | 14,216,970 | -164,224 |
| 2025-11-17 | 52,600.00 | 54.09 | 10.14 | 48.65 | 39.2 | 51.9 | 1,104.7302 | 897.5723 | 207.1580 | 52,175.53 | 49,386.58 | 45,745.18 | 20.8 | 28.1 | 0.1746 | 0.0330 | 44.8 | -48.5% | -48.9% | 14,279,389 | -140,213 |
2025-12-05
종가 50,000.00
RSI14 / RSI2 / RSI7
47.4 / 22.0 / 46.6
StochRSI K / D
70.6 / 63.5
MACD / Sig / Hist
-263.844 / -221.140 / -42.704
EMA20 / 60 / 120
50,409 / 49,527 / 46,703
ADX14 / ADX7
13.4 / 20.8
BBW
0.1918
ATR14_n
0.0284
CCI20
-38.4
VolChg1d
20.3%
ValChg1d
19.8%
OBV
1,947,411
OBV_Chg3d
-178,762
2025-12-04
종가 50,200.00
RSI14 / RSI2 / RSI7
48.4 / 34.2 / 49.1
StochRSI K / D
62.2 / 56.4
MACD / Sig / Hist
-264.318 / -210.463 / -53.855
EMA20 / 60 / 120
50,452 / 49,511 / 46,647
ADX14 / ADX7
14.4 / 24.2
BBW
0.1905
ATR14_n
0.0285
CCI20
-35.0
VolChg1d
3.3%
ValChg1d
2.5%
OBV
2,015,233
OBV_Chg3d
-12,905
2025-12-03
종가 50,600.00
RSI14 / RSI2 / RSI7
50.4 / 76.0 / 54.0
StochRSI K / D
67.1 / 50.6
MACD / Sig / Hist
-281.452 / -197.013 / -84.439
EMA20 / 60 / 120
50,478 / 49,481 / 46,455
ADX14 / ADX7
15.3 / 26.8
BBW
0.1893
ATR14_n
0.0288
CCI20
-30.9
VolChg1d
-44.3%
ValChg1d
-44.5%
OBV
14,111,199
OBV_Chg3d
103,204
2025-12-02
종가 50,700.00
RSI14 / RSI2 / RSI7
50.9 / 89.8 / 55.2
StochRSI K / D
46.0 / 34.2
MACD / Sig / Hist
-339.944 / -175.904 / -164.040
EMA20 / 60 / 120
50,465 / 49,443 / 46,385
ADX14 / ADX7
16.1 / 28.6
BBW
0.1915
ATR14_n
0.0297
CCI20
-24.5
VolChg1d
64.1%
ValChg1d
64.8%
OBV
14,165,762
OBV_Chg3d
192,252
2025-12-01
종가 50,500.00
RSI14 / RSI2 / RSI7
50.0 / 87.5 / 53.4
StochRSI K / D
33.0 / 22.4
MACD / Sig / Hist
-419.838 / -134.893 / -284.944
EMA20 / 60 / 120
50,441 / 49,401 / 46,312
ADX14 / ADX7
17.0 / 30.8
BBW
0.1967
ATR14_n
0.0306
CCI20
-28.8
VolChg1d
73.2%
ValChg1d
77.4%
OBV
14,067,727
OBV_Chg3d
55,998
2025-11-28
종가 49,300.00
RSI14 / RSI2 / RSI7
44.3 / 63.0 / 41.6
StochRSI K / D
15.3 / 11.8
MACD / Sig / Hist
-495.341 / -63.657 / -431.683
EMA20 / 60 / 120
50,435 / 49,363 / 46,242
ADX14 / ADX7
18.0 / 33.4
BBW
0.1981
ATR14_n
0.0310
CCI20
-68.1
VolChg1d
-9.8%
ValChg1d
-8.9%
OBV
14,007,995
OBV_Chg3d
42,180
2025-11-27
종가 48,800.00
RSI14 / RSI2 / RSI7
41.8 / 37.4 / 35.8
StochRSI K / D
7.9 / 8.3
MACD / Sig / Hist
-462.323 / 44.263 / -506.586
EMA20 / 60 / 120
50,554 / 49,366 / 46,191
ADX14 / ADX7
18.3 / 34.4
BBW
0.1955
ATR14_n
0.0327
CCI20
-67.6
VolChg1d
-16.8%
ValChg1d
-17.9%
OBV
13,973,510
OBV_Chg3d
-36,167
2025-11-26
종가 49,500.00
RSI14 / RSI2 / RSI7
44.4 / 72.3 / 40.7
StochRSI K / D
15.6 / 8.7
MACD / Sig / Hist
-362.547 / 170.910 / -533.457
EMA20 / 60 / 120
50,739 / 49,385 / 46,147
ADX14 / ADX7
18.6 / 35.9
BBW
0.1905
ATR14_n
0.0325
CCI20
-77.6
VolChg1d
4.7%
ValChg1d
7.0%
OBV
14,011,729
OBV_Chg3d
-148,665
2025-11-25
종가 48,450.00
RSI14 / RSI2 / RSI7
39.0 / 7.3 / 28.2
StochRSI K / D
0.0 / 1.9
MACD / Sig / Hist
-301.196 / 304.274 / -605.470
EMA20 / 60 / 120
50,869 / 49,381 / 46,090
ADX14 / ADX7
18.4 / 33.9
BBW
0.1887
ATR14_n
0.0338
CCI20
-87.2
VolChg1d
-70.9%
ValChg1d
-71.0%
OBV
13,965,815
OBV_Chg3d
-231,456
2025-11-24
종가 48,550.00
RSI14 / RSI2 / RSI7
39.4 / 8.2 / 28.7
StochRSI K / D
0.0 / 3.7
MACD / Sig / Hist
-111.599 / 455.642 / -567.241
EMA20 / 60 / 120
51,124 / 49,412 / 46,051
ADX14 / ADX7
18.2 / 31.8
BBW
0.1821
ATR14_n
0.0338
CCI20
-86.4
VolChg1d
308.7%
ValChg1d
302.1%
OBV
14,009,677
OBV_Chg3d
-161,198
2025-11-21
종가 49,350.00
RSI14 / RSI2 / RSI7
42.1 / 16.6 / 32.6
StochRSI K / D
1.5 / 7.4
MACD / Sig / Hist
121.837 / 597.452 / -475.615
EMA20 / 60 / 120
51,395 / 49,442 / 46,009
ADX14 / ADX7
18.1 / 29.7
BBW
0.1753
ATR14_n
0.0334
CCI20
-73.6
VolChg1d
39.7%
ValChg1d
37.6%
OBV
14,160,394
OBV_Chg3d
-56,576
2025-11-20
종가 50,100.00
RSI14 / RSI2 / RSI7
44.7 / 31.8 / 36.6
StochRSI K / D
9.9 / 13.4
MACD / Sig / Hist
336.559 / 716.356 / -379.797
EMA20 / 60 / 120
51,610 / 49,445 / 45,953
ADX14 / ADX7
18.4 / 28.3
BBW
0.1723
ATR14_n
0.0339
CCI20
-51.5
VolChg1d
-42.7%
ValChg1d
-42.2%
OBV
14,197,271
OBV_Chg3d
-82,118
2025-11-19
종가 49,600.00
RSI14 / RSI2 / RSI7
42.5 / 2.0 / 31.8
StochRSI K / D
2.8 / 16.9
MACD / Sig / Hist
529.364 / 811.305 / -281.941
EMA20 / 60 / 120
51,769 / 49,423 / 45,883
ADX14 / ADX7
19.0 / 28.0
BBW
0.1728
ATR14_n
0.0354
CCI20
-60.1
VolChg1d
-26.2%
ValChg1d
-27.2%
OBV
14,170,875
OBV_Chg3d
-143,114
2025-11-18
종가 50,300.00
RSI14 / RSI2 / RSI7
44.9 / 2.8 / 35.0
StochRSI K / D
10.2 / 31.1
MACD / Sig / Hist
818.661 / 881.790 / -63.129
EMA20 / 60 / 120
51,997 / 49,417 / 45,820
ADX14 / ADX7
19.7 / 27.6
BBW
0.1716
ATR14_n
0.0357
CCI20
-24.0
VolChg1d
80.4%
ValChg1d
72.5%
OBV
14,216,970
OBV_Chg3d
-164,224
2025-11-17
종가 52,600.00
RSI14 / RSI2 / RSI7
54.1 / 10.1 / 48.7
StochRSI K / D
39.2 / 51.9
MACD / Sig / Hist
1,104.730 / 897.572 / 207.158
EMA20 / 60 / 120
52,176 / 49,387 / 45,745
ADX14 / ADX7
20.8 / 28.1
BBW
0.1746
ATR14_n
0.0330
CCI20
44.8
VolChg1d
-48.5%
ValChg1d
-48.9%
OBV
14,279,389
OBV_Chg3d
-140,213
