예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
에스에이엠티
031330
KOSDAQ
4,360.00
기준일: 2026-01-23
-15 (-0.34%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,978,303
코드
031330
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64 · 강한 모멘텀 (RSI2 87.9, RSI7 71.1)
추세 강함 (ADX 42.8)
변동성 낮음 (~0%)
거래대금 양호 (약 86.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.0 / 87.9 / 71.1
RSI 64 · 강한 모멘텀 (RSI2 87.9, RSI7 71.1)
StochRSI (K/D)
94.2 / 82.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
106.64 / 81.97 / 24.67
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,068 / 3,850 / 3,624
단기·중기·장기 이동평균 구조
ADX14 / ADX7
42.8 / 60.7
추세 강함 (ADX 42.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.98%
일 평균 변동폭 (가격 대비 비율)
CCI20
167.7
±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.
33.3%
상승 비율
61.9%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 4,360.00 | 64.03 | 87.85 | 71.08 | 94.2 | 82.6 | 106.6410 | 81.9703 | 24.6707 | 4,067.96 | 3,849.60 | 3,623.70 | 42.8 | 60.7 | 0.1753 | 0.0498 | 167.7 | -51.5% | -51.7% | 22,922,288 | 3,169,262 |
| 2026-01-22 | 4,375.00 | 64.78 | 96.82 | 72.76 | 100.0 | 71.0 | 92.2620 | 75.8026 | 16.4593 | 4,037.22 | 3,832.30 | 3,611.32 | 40.9 | 57.1 | 0.1697 | 0.0501 | 214.4 | 282.9% | 302.2% | 24,900,591 | 5,917,849 |
| 2026-01-21 | 4,165.00 | 58.46 | 88.85 | 61.98 | 52.2 | 41.9 | 71.0398 | 71.6878 | -0.6480 | 4,001.66 | 3,813.90 | 3,598.49 | 38.8 | 52.9 | 0.1564 | 0.0471 | 54.0 | 38.4% | 42.0% | 20,819,087 | 1,304,060 |
| 2026-01-20 | 4,060.00 | 54.68 | 70.11 | 54.22 | 20.6 | 31.7 | 64.3006 | 71.8490 | -7.5484 | 3,984.47 | 3,802.17 | 3,590.60 | 37.7 | 51.1 | 0.1569 | 0.0479 | 34.6 | 44.7% | 47.4% | 19,573,951 | -512,377 |
| 2026-01-19 | 3,985.00 | 51.77 | 25.28 | 47.67 | 37.9 | 42.9 | 65.4560 | 73.7373 | -8.2813 | 3,976.52 | 3,793.15 | 3,580.03 | 36.5 | 49.4 | 0.1656 | 0.0492 | 15.3 | -29.1% | -29.4% | 18,753,227 | -2,393,217 |
| 2026-01-16 | 4,005.00 | 52.61 | 31.60 | 49.28 | 41.5 | 47.9 | 73.6159 | 75.8103 | -2.1945 | 3,975.63 | 3,785.98 | 3,566.90 | 35.5 | 48.7 | 0.1723 | 0.0517 | 36.2 | -32.4% | -32.8% | 19,685,923 | -522,190 |
| 2026-01-15 | 4,025.00 | 53.41 | 36.11 | 50.75 | 45.0 | 54.3 | 80.9215 | 76.3589 | 4.5625 | 3,972.54 | 3,778.55 | 3,559.54 | 34.3 | 47.2 | 0.1799 | 0.0532 | 51.4 | -17.0% | -20.4% | 20,436,299 | 661,997 |
| 2026-01-14 | 4,195.00 | 60.71 | 91.92 | 64.83 | 77.1 | 63.5 | 87.0327 | 75.2183 | 11.8144 | 3,967.01 | 3,770.20 | 3,551.72 | 33.0 | 45.4 | 0.1791 | 0.0510 | 88.1 | 208.6% | 223.2% | 21,546,855 | 1,034,051 |
| 2026-01-13 | 4,005.00 | 54.21 | 40.81 | 52.10 | 48.6 | 49.9 | 76.2566 | 72.2629 | 3.9937 | 3,943.01 | 3,756.22 | 3,544.72 | 31.7 | 43.4 | 0.1691 | 0.0517 | 36.1 | -41.3% | -41.0% | 19,988,797 | -1,244,276 |
| 2026-01-12 | 3,990.00 | 53.65 | 21.09 | 50.90 | 46.1 | 51.2 | 80.7386 | 71.2623 | 9.4764 | 3,936.49 | 3,748.26 | 3,541.37 | 30.7 | 43.0 | 0.1697 | 0.0539 | 56.8 | -21.4% | -21.7% | 19,354,716 | -3,022,472 |
| 2026-01-09 | 4,005.00 | 54.27 | 25.30 | 52.02 | 48.8 | 56.3 | 86.8163 | 68.8966 | 17.9197 | 3,930.86 | 3,739.24 | 3,525.93 | 29.7 | 42.5 | 0.1694 | 0.0536 | 43.4 | -30.1% | -30.5% | 20,504,360 | 3,359,255 |
| 2026-01-08 | 4,025.00 | 55.06 | 29.19 | 53.36 | 52.3 | 63.8 | 91.7808 | 64.4166 | 27.3641 | 3,923.05 | 3,730.23 | 3,517.87 | 28.9 | 42.9 | 0.1676 | 0.0546 | 90.1 | -76.2% | -77.0% | 21,443,945 | 2,760,946 |
| 2026-01-07 | 4,165.00 | 60.77 | 63.17 | 63.13 | 77.4 | 75.4 | 94.7459 | 57.5756 | 37.1703 | 3,912.32 | 3,720.23 | 3,509.35 | 27.4 | 41.3 | 0.1647 | 0.0529 | 180.1 | 266.9% | 271.9% | 22,788,330 | 9,279,495 |
| 2026-01-06 | 4,110.00 | 59.22 | 52.26 | 60.71 | 70.6 | 73.4 | 82.8963 | 48.2806 | 34.6156 | 3,885.72 | 3,705.69 | 3,503.23 | 25.4 | 37.6 | 0.1508 | 0.0509 | 148.2 | -70.3% | -71.2% | 16,910,353 | 971,492 |
| 2026-01-02 | 3,970.00 | 56.91 | 54.08 | 58.57 | 60.4 | 58.2 | 44.7003 | 31.4953 | 13.2050 | 3,822.86 | 3,672.69 | 3,472.43 | 21.2 | 29.2 | 0.1062 | 0.0456 | 174.0 | -78.4% | -79.4% | 14,065,848 | 8,835,090 |
2026-01-23
종가 4,360.00
RSI14 / RSI2 / RSI7
64.0 / 87.9 / 71.1
StochRSI K / D
94.2 / 82.6
MACD / Sig / Hist
106.641 / 81.970 / 24.671
EMA20 / 60 / 120
4,068 / 3,850 / 3,624
ADX14 / ADX7
42.8 / 60.7
BBW
0.1753
ATR14_n
0.0498
CCI20
167.7
VolChg1d
-51.5%
ValChg1d
-51.7%
OBV
22,922,288
OBV_Chg3d
3,169,262
2026-01-22
종가 4,375.00
RSI14 / RSI2 / RSI7
64.8 / 96.8 / 72.8
StochRSI K / D
100.0 / 71.0
MACD / Sig / Hist
92.262 / 75.803 / 16.459
EMA20 / 60 / 120
4,037 / 3,832 / 3,611
ADX14 / ADX7
40.9 / 57.1
BBW
0.1697
ATR14_n
0.0501
CCI20
214.4
VolChg1d
282.9%
ValChg1d
302.2%
OBV
24,900,591
OBV_Chg3d
5,917,849
2026-01-21
종가 4,165.00
RSI14 / RSI2 / RSI7
58.5 / 88.9 / 62.0
StochRSI K / D
52.2 / 41.9
MACD / Sig / Hist
71.040 / 71.688 / -0.648
EMA20 / 60 / 120
4,002 / 3,814 / 3,598
ADX14 / ADX7
38.8 / 52.9
BBW
0.1564
ATR14_n
0.0471
CCI20
54.0
VolChg1d
38.4%
ValChg1d
42.0%
OBV
20,819,087
OBV_Chg3d
1,304,060
2026-01-20
종가 4,060.00
RSI14 / RSI2 / RSI7
54.7 / 70.1 / 54.2
StochRSI K / D
20.6 / 31.7
MACD / Sig / Hist
64.301 / 71.849 / -7.548
EMA20 / 60 / 120
3,984 / 3,802 / 3,591
ADX14 / ADX7
37.7 / 51.1
BBW
0.1569
ATR14_n
0.0479
CCI20
34.6
VolChg1d
44.7%
ValChg1d
47.4%
OBV
19,573,951
OBV_Chg3d
-512,377
2026-01-19
종가 3,985.00
RSI14 / RSI2 / RSI7
51.8 / 25.3 / 47.7
StochRSI K / D
37.9 / 42.9
MACD / Sig / Hist
65.456 / 73.737 / -8.281
EMA20 / 60 / 120
3,977 / 3,793 / 3,580
ADX14 / ADX7
36.5 / 49.4
BBW
0.1656
ATR14_n
0.0492
CCI20
15.3
VolChg1d
-29.1%
ValChg1d
-29.4%
OBV
18,753,227
OBV_Chg3d
-2,393,217
2026-01-16
종가 4,005.00
RSI14 / RSI2 / RSI7
52.6 / 31.6 / 49.3
StochRSI K / D
41.5 / 47.9
MACD / Sig / Hist
73.616 / 75.810 / -2.195
EMA20 / 60 / 120
3,976 / 3,786 / 3,567
ADX14 / ADX7
35.5 / 48.7
BBW
0.1723
ATR14_n
0.0517
CCI20
36.2
VolChg1d
-32.4%
ValChg1d
-32.8%
OBV
19,685,923
OBV_Chg3d
-522,190
2026-01-15
종가 4,025.00
RSI14 / RSI2 / RSI7
53.4 / 36.1 / 50.8
StochRSI K / D
45.0 / 54.3
MACD / Sig / Hist
80.922 / 76.359 / 4.563
EMA20 / 60 / 120
3,973 / 3,779 / 3,560
ADX14 / ADX7
34.3 / 47.2
BBW
0.1799
ATR14_n
0.0532
CCI20
51.4
VolChg1d
-17.0%
ValChg1d
-20.4%
OBV
20,436,299
OBV_Chg3d
661,997
2026-01-14
종가 4,195.00
RSI14 / RSI2 / RSI7
60.7 / 91.9 / 64.8
StochRSI K / D
77.1 / 63.5
MACD / Sig / Hist
87.033 / 75.218 / 11.814
EMA20 / 60 / 120
3,967 / 3,770 / 3,552
ADX14 / ADX7
33.0 / 45.4
BBW
0.1791
ATR14_n
0.0510
CCI20
88.1
VolChg1d
208.6%
ValChg1d
223.2%
OBV
21,546,855
OBV_Chg3d
1,034,051
2026-01-13
종가 4,005.00
RSI14 / RSI2 / RSI7
54.2 / 40.8 / 52.1
StochRSI K / D
48.6 / 49.9
MACD / Sig / Hist
76.257 / 72.263 / 3.994
EMA20 / 60 / 120
3,943 / 3,756 / 3,545
ADX14 / ADX7
31.7 / 43.4
BBW
0.1691
ATR14_n
0.0517
CCI20
36.1
VolChg1d
-41.3%
ValChg1d
-41.0%
OBV
19,988,797
OBV_Chg3d
-1,244,276
2026-01-12
종가 3,990.00
RSI14 / RSI2 / RSI7
53.7 / 21.1 / 50.9
StochRSI K / D
46.1 / 51.2
MACD / Sig / Hist
80.739 / 71.262 / 9.476
EMA20 / 60 / 120
3,936 / 3,748 / 3,541
ADX14 / ADX7
30.7 / 43.0
BBW
0.1697
ATR14_n
0.0539
CCI20
56.8
VolChg1d
-21.4%
ValChg1d
-21.7%
OBV
19,354,716
OBV_Chg3d
-3,022,472
2026-01-09
종가 4,005.00
RSI14 / RSI2 / RSI7
54.3 / 25.3 / 52.0
StochRSI K / D
48.8 / 56.3
MACD / Sig / Hist
86.816 / 68.897 / 17.920
EMA20 / 60 / 120
3,931 / 3,739 / 3,526
ADX14 / ADX7
29.7 / 42.5
BBW
0.1694
ATR14_n
0.0536
CCI20
43.4
VolChg1d
-30.1%
ValChg1d
-30.5%
OBV
20,504,360
OBV_Chg3d
3,359,255
2026-01-08
종가 4,025.00
RSI14 / RSI2 / RSI7
55.1 / 29.2 / 53.4
StochRSI K / D
52.3 / 63.8
MACD / Sig / Hist
91.781 / 64.417 / 27.364
EMA20 / 60 / 120
3,923 / 3,730 / 3,518
ADX14 / ADX7
28.9 / 42.9
BBW
0.1676
ATR14_n
0.0546
CCI20
90.1
VolChg1d
-76.2%
ValChg1d
-77.0%
OBV
21,443,945
OBV_Chg3d
2,760,946
2026-01-07
종가 4,165.00
RSI14 / RSI2 / RSI7
60.8 / 63.2 / 63.1
StochRSI K / D
77.4 / 75.4
MACD / Sig / Hist
94.746 / 57.576 / 37.170
EMA20 / 60 / 120
3,912 / 3,720 / 3,509
ADX14 / ADX7
27.4 / 41.3
BBW
0.1647
ATR14_n
0.0529
CCI20
180.1
VolChg1d
266.9%
ValChg1d
271.9%
OBV
22,788,330
OBV_Chg3d
9,279,495
2026-01-06
종가 4,110.00
RSI14 / RSI2 / RSI7
59.2 / 52.3 / 60.7
StochRSI K / D
70.6 / 73.4
MACD / Sig / Hist
82.896 / 48.281 / 34.616
EMA20 / 60 / 120
3,886 / 3,706 / 3,503
ADX14 / ADX7
25.4 / 37.6
BBW
0.1508
ATR14_n
0.0509
CCI20
148.2
VolChg1d
-70.3%
ValChg1d
-71.2%
OBV
16,910,353
OBV_Chg3d
971,492
2026-01-02
종가 3,970.00
RSI14 / RSI2 / RSI7
56.9 / 54.1 / 58.6
StochRSI K / D
60.4 / 58.2
MACD / Sig / Hist
44.700 / 31.495 / 13.205
EMA20 / 60 / 120
3,823 / 3,673 / 3,472
ADX14 / ADX7
21.2 / 29.2
BBW
0.1062
ATR14_n
0.0456
CCI20
174.0
VolChg1d
-78.4%
ValChg1d
-79.4%
OBV
14,065,848
OBV_Chg3d
8,835,090
