예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
솔브레인홀딩스
036830
KOSDAQ
40,750.00
기준일: 2026-01-23
+950 (+2.39%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
61,469
코드
036830
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.7 · 강한 모멘텀 (RSI2 98.1, RSI7 75.1)
추세 약함/조정 (ADX 12.8)
변동성 낮음 (~0%)
거래대금 보통 (약 25.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.7 / 98.1 / 75.1
RSI 60.7 · 강한 모멘텀 (RSI2 98.1, RSI7 75.1)
StochRSI (K/D)
100.0 / 95.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-124.51 / -478.50 / 353.99
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
38,801 / 39,886 / 40,682
단기·중기·장기 이동평균 구조
ADX14 / ADX7
12.8 / 21.3
추세 약함/조정 (ADX 12.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.22%
일 평균 변동폭 (가격 대비 비율)
CCI20
213.2
±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.
25%
상승 비율
75%
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 | 40,750.00 | 60.65 | 98.14 | 75.05 | 100.0 | 95.7 | -124.5086 | -478.4987 | 353.9901 | 38,800.94 | 39,886.36 | 40,682.15 | 12.8 | 21.3 | 0.0888 | 0.0322 | 213.2 | -53.8% | -52.7% | 1,544,994 | 264,449 |
| 2026-01-22 | 39,800.00 | 56.04 | 95.96 | 68.51 | 100.0 | 91.3 | -332.1775 | -566.9962 | 234.8188 | 38,595.77 | 39,857.09 | 40,681.00 | 12.2 | 16.5 | 0.0701 | 0.0328 | 164.9 | 90.6% | 97.1% | 1,483,525 | 251,124 |
| 2026-01-21 | 38,500.00 | 48.34 | 79.71 | 54.53 | 91.9 | 82.7 | -495.6796 | -625.7009 | 130.0214 | 38,469.01 | 39,859.02 | 40,695.81 | 12.1 | 13.0 | 0.0624 | 0.0336 | -39.7 | 45.1% | 45.8% | 1,350,391 | 168,017 |
| 2026-01-20 | 38,300.00 | 47.01 | 70.61 | 51.70 | 84.0 | 73.5 | -564.8282 | -658.2564 | 93.4281 | 38,465.75 | 39,916.37 | 40,836.23 | 12.4 | 14.0 | 0.0634 | 0.0330 | -25.7 | -3.8% | -3.6% | 1,227,038 | 43,100 |
| 2026-01-19 | 38,250.00 | 46.70 | 68.87 | 51.05 | 81.6 | 63.1 | -624.4594 | -681.6014 | 57.1420 | 38,483.20 | 39,967.32 | 40,839.50 | 13.1 | 14.8 | 0.0644 | 0.0327 | -51.3 | -9.2% | -6.5% | 1,377,853 | 14,191 |
| 2026-01-16 | 37,150.00 | 39.26 | 10.25 | 34.31 | 27.5 | 44.5 | -686.4045 | -695.8847 | 9.4802 | 38,507.74 | 40,024.98 | 40,877.75 | 13.7 | 16.7 | 0.0679 | 0.0328 | -77.2 | 186.3% | 178.8% | 1,438,743 | -16,127 |
| 2026-01-15 | 38,150.00 | 44.50 | 71.14 | 46.77 | 65.6 | 61.6 | -643.4868 | -698.2547 | 54.7679 | 38,650.66 | 40,122.44 | 40,940.40 | 14.6 | 16.8 | 0.0647 | 0.0311 | -50.4 | -2.4% | -2.2% | 1,493,814 | 12,534 |
| 2026-01-14 | 38,050.00 | 43.80 | 58.94 | 45.06 | 60.6 | 57.5 | -681.1665 | -711.9467 | 30.7802 | 38,703.37 | 40,189.30 | 40,987.30 | 14.9 | 18.4 | 0.0768 | 0.0322 | -67.4 | -25.4% | -25.3% | 1,474,579 | 24,433 |
| 2026-01-13 | 38,000.00 | 43.48 | 54.08 | 44.29 | 58.2 | 54.4 | -709.1465 | -719.6074 | 10.4609 | 38,772.14 | 40,254.10 | 40,965.83 | 15.2 | 19.9 | 0.0938 | 0.0332 | -72.8 | -15.2% | -15.3% | 1,532,744 | -23,151 |
| 2026-01-12 | 38,050.00 | 43.72 | 57.48 | 44.83 | 60.0 | 50.6 | -729.4568 | -722.1871 | -7.2698 | 38,853.42 | 40,322.02 | 40,935.90 | 15.5 | 21.6 | 0.1122 | 0.0338 | -76.8 | 11.7% | 14.2% | 1,608,583 | -22,638 |
| 2026-01-09 | 37,200.00 | 38.39 | 8.78 | 33.00 | 21.4 | 41.1 | -749.8740 | -720.3470 | -29.5270 | 38,937.99 | 40,393.49 | 40,931.71 | 15.6 | 22.8 | 0.1414 | 0.0354 | -99.8 | 7.6% | 5.1% | 1,630,442 | -89,736 |
| 2026-01-08 | 38,100.00 | 42.32 | 22.30 | 40.97 | 50.0 | 60.8 | -678.4992 | -712.9653 | 34.4661 | 39,120.93 | 40,501.74 | 40,994.43 | 15.8 | 24.1 | 0.1573 | 0.0344 | -66.0 | -28.0% | -28.7% | 1,658,317 | -41,078 |
| 2026-01-07 | 38,450.00 | 43.95 | 31.84 | 44.56 | 61.8 | 71.6 | -669.1663 | -721.5818 | 52.4155 | 39,228.40 | 40,583.16 | 41,043.07 | 16.5 | 27.5 | 0.1700 | 0.0351 | -23.2 | 73.1% | 68.5% | 1,684,214 | 12,915 |
| 2026-01-06 | 39,500.00 | 49.22 | 88.85 | 57.50 | 100.0 | 81.5 | -683.1768 | -734.7147 | 51.5378 | 39,310.34 | 40,662.00 | 41,146.58 | 17.6 | 28.0 | 0.1753 | 0.0332 | -20.9 | -26.0% | -25.5% | 1,657,917 | 68,524 |
| 2026-01-02 | 38,150.00 | 41.30 | 62.42 | 40.60 | 41.3 | 25.8 | -902.2455 | -734.7378 | -167.5077 | 39,299.88 | 40,687.52 | 40,589.07 | 19.2 | 35.9 | 0.1923 | 0.0350 | -82.0 | -9.0% | -7.0% | 1,933,959 | -23,611 |
2026-01-23
종가 40,750.00
RSI14 / RSI2 / RSI7
60.7 / 98.1 / 75.1
StochRSI K / D
100.0 / 95.7
MACD / Sig / Hist
-124.509 / -478.499 / 353.990
EMA20 / 60 / 120
38,801 / 39,886 / 40,682
ADX14 / ADX7
12.8 / 21.3
BBW
0.0888
ATR14_n
0.0322
CCI20
213.2
VolChg1d
-53.8%
ValChg1d
-52.7%
OBV
1,544,994
OBV_Chg3d
264,449
2026-01-22
종가 39,800.00
RSI14 / RSI2 / RSI7
56.0 / 96.0 / 68.5
StochRSI K / D
100.0 / 91.3
MACD / Sig / Hist
-332.178 / -566.996 / 234.819
EMA20 / 60 / 120
38,596 / 39,857 / 40,681
ADX14 / ADX7
12.2 / 16.5
BBW
0.0701
ATR14_n
0.0328
CCI20
164.9
VolChg1d
90.6%
ValChg1d
97.1%
OBV
1,483,525
OBV_Chg3d
251,124
2026-01-21
종가 38,500.00
RSI14 / RSI2 / RSI7
48.3 / 79.7 / 54.5
StochRSI K / D
91.9 / 82.7
MACD / Sig / Hist
-495.680 / -625.701 / 130.021
EMA20 / 60 / 120
38,469 / 39,859 / 40,696
ADX14 / ADX7
12.1 / 13.0
BBW
0.0624
ATR14_n
0.0336
CCI20
-39.7
VolChg1d
45.1%
ValChg1d
45.8%
OBV
1,350,391
OBV_Chg3d
168,017
2026-01-20
종가 38,300.00
RSI14 / RSI2 / RSI7
47.0 / 70.6 / 51.7
StochRSI K / D
84.0 / 73.5
MACD / Sig / Hist
-564.828 / -658.256 / 93.428
EMA20 / 60 / 120
38,466 / 39,916 / 40,836
ADX14 / ADX7
12.4 / 14.0
BBW
0.0634
ATR14_n
0.0330
CCI20
-25.7
VolChg1d
-3.8%
ValChg1d
-3.6%
OBV
1,227,038
OBV_Chg3d
43,100
2026-01-19
종가 38,250.00
RSI14 / RSI2 / RSI7
46.7 / 68.9 / 51.1
StochRSI K / D
81.6 / 63.1
MACD / Sig / Hist
-624.459 / -681.601 / 57.142
EMA20 / 60 / 120
38,483 / 39,967 / 40,839
ADX14 / ADX7
13.1 / 14.8
BBW
0.0644
ATR14_n
0.0327
CCI20
-51.3
VolChg1d
-9.2%
ValChg1d
-6.5%
OBV
1,377,853
OBV_Chg3d
14,191
2026-01-16
종가 37,150.00
RSI14 / RSI2 / RSI7
39.3 / 10.3 / 34.3
StochRSI K / D
27.5 / 44.5
MACD / Sig / Hist
-686.405 / -695.885 / 9.480
EMA20 / 60 / 120
38,508 / 40,025 / 40,878
ADX14 / ADX7
13.7 / 16.7
BBW
0.0679
ATR14_n
0.0328
CCI20
-77.2
VolChg1d
186.3%
ValChg1d
178.8%
OBV
1,438,743
OBV_Chg3d
-16,127
2026-01-15
종가 38,150.00
RSI14 / RSI2 / RSI7
44.5 / 71.1 / 46.8
StochRSI K / D
65.6 / 61.6
MACD / Sig / Hist
-643.487 / -698.255 / 54.768
EMA20 / 60 / 120
38,651 / 40,122 / 40,940
ADX14 / ADX7
14.6 / 16.8
BBW
0.0647
ATR14_n
0.0311
CCI20
-50.4
VolChg1d
-2.4%
ValChg1d
-2.2%
OBV
1,493,814
OBV_Chg3d
12,534
2026-01-14
종가 38,050.00
RSI14 / RSI2 / RSI7
43.8 / 58.9 / 45.1
StochRSI K / D
60.6 / 57.5
MACD / Sig / Hist
-681.167 / -711.947 / 30.780
EMA20 / 60 / 120
38,703 / 40,189 / 40,987
ADX14 / ADX7
14.9 / 18.4
BBW
0.0768
ATR14_n
0.0322
CCI20
-67.4
VolChg1d
-25.4%
ValChg1d
-25.3%
OBV
1,474,579
OBV_Chg3d
24,433
2026-01-13
종가 38,000.00
RSI14 / RSI2 / RSI7
43.5 / 54.1 / 44.3
StochRSI K / D
58.2 / 54.4
MACD / Sig / Hist
-709.147 / -719.607 / 10.461
EMA20 / 60 / 120
38,772 / 40,254 / 40,966
ADX14 / ADX7
15.2 / 19.9
BBW
0.0938
ATR14_n
0.0332
CCI20
-72.8
VolChg1d
-15.2%
ValChg1d
-15.3%
OBV
1,532,744
OBV_Chg3d
-23,151
2026-01-12
종가 38,050.00
RSI14 / RSI2 / RSI7
43.7 / 57.5 / 44.8
StochRSI K / D
60.0 / 50.6
MACD / Sig / Hist
-729.457 / -722.187 / -7.270
EMA20 / 60 / 120
38,853 / 40,322 / 40,936
ADX14 / ADX7
15.5 / 21.6
BBW
0.1122
ATR14_n
0.0338
CCI20
-76.8
VolChg1d
11.7%
ValChg1d
14.2%
OBV
1,608,583
OBV_Chg3d
-22,638
2026-01-09
종가 37,200.00
RSI14 / RSI2 / RSI7
38.4 / 8.8 / 33.0
StochRSI K / D
21.4 / 41.1
MACD / Sig / Hist
-749.874 / -720.347 / -29.527
EMA20 / 60 / 120
38,938 / 40,393 / 40,932
ADX14 / ADX7
15.6 / 22.8
BBW
0.1414
ATR14_n
0.0354
CCI20
-99.8
VolChg1d
7.6%
ValChg1d
5.1%
OBV
1,630,442
OBV_Chg3d
-89,736
2026-01-08
종가 38,100.00
RSI14 / RSI2 / RSI7
42.3 / 22.3 / 41.0
StochRSI K / D
50.0 / 60.8
MACD / Sig / Hist
-678.499 / -712.965 / 34.466
EMA20 / 60 / 120
39,121 / 40,502 / 40,994
ADX14 / ADX7
15.8 / 24.1
BBW
0.1573
ATR14_n
0.0344
CCI20
-66.0
VolChg1d
-28.0%
ValChg1d
-28.7%
OBV
1,658,317
OBV_Chg3d
-41,078
2026-01-07
종가 38,450.00
RSI14 / RSI2 / RSI7
44.0 / 31.8 / 44.6
StochRSI K / D
61.8 / 71.6
MACD / Sig / Hist
-669.166 / -721.582 / 52.416
EMA20 / 60 / 120
39,228 / 40,583 / 41,043
ADX14 / ADX7
16.5 / 27.5
BBW
0.1700
ATR14_n
0.0351
CCI20
-23.2
VolChg1d
73.1%
ValChg1d
68.5%
OBV
1,684,214
OBV_Chg3d
12,915
2026-01-06
종가 39,500.00
RSI14 / RSI2 / RSI7
49.2 / 88.9 / 57.5
StochRSI K / D
100.0 / 81.5
MACD / Sig / Hist
-683.177 / -734.715 / 51.538
EMA20 / 60 / 120
39,310 / 40,662 / 41,147
ADX14 / ADX7
17.6 / 28.0
BBW
0.1753
ATR14_n
0.0332
CCI20
-20.9
VolChg1d
-26.0%
ValChg1d
-25.5%
OBV
1,657,917
OBV_Chg3d
68,524
2026-01-02
종가 38,150.00
RSI14 / RSI2 / RSI7
41.3 / 62.4 / 40.6
StochRSI K / D
41.3 / 25.8
MACD / Sig / Hist
-902.246 / -734.738 / -167.508
EMA20 / 60 / 120
39,300 / 40,688 / 40,589
ADX14 / ADX7
19.2 / 35.9
BBW
0.1923
ATR14_n
0.0350
CCI20
-82.0
VolChg1d
-9.0%
ValChg1d
-7.0%
OBV
1,933,959
OBV_Chg3d
-23,611
