예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
삼보모터스
053700
KOSDAQ
4,080.00
기준일: 2025-12-05
+40 (+0.99%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
111,818
코드
053700
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 63.5 · 강한 모멘텀 (RSI2 99, RSI7 79.1)
추세 약함/조정 (ADX 13.5)
변동성 낮음 (~0%)
거래대금 보통 (약 4.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
63.5 / 99.0 / 79.1
RSI 63.5 · 강한 모멘텀 (RSI2 99, RSI7 79.1)
StochRSI (K/D)
100.0 / 99.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
9.30 / -12.68 / 21.98
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,963 / 4,013 / 4,080
단기·중기·장기 이동평균 구조
ADX14 / ADX7
13.5 / 32.5
추세 약함/조정 (ADX 13.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
1.98%
일 평균 변동폭 (가격 대비 비율)
CCI20
226.4
±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.
36%
상승 비율
64%
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 | 4,080.00 | 63.45 | 98.98 | 79.11 | 100.0 | 99.0 | 9.3028 | -12.6793 | 21.9822 | 3,962.60 | 4,012.87 | 4,079.68 | 13.5 | 32.5 | 0.0548 | 0.0198 | 226.4 | 1.6% | 2.6% | -14,861 | 271,650 |
| 2025-12-04 | 4,040.00 | 59.98 | 97.87 | 74.44 | 100.0 | 98.1 | -0.8070 | -18.1749 | 17.3678 | 3,950.24 | 4,010.59 | 4,079.67 | 12.4 | 27.6 | 0.0454 | 0.0197 | 221.6 | 121.1% | 124.1% | -126,679 | 212,841 |
| 2025-12-03 | 3,985.00 | 54.45 | 91.45 | 65.31 | 100.0 | 96.1 | -9.6264 | -22.5168 | 12.8904 | 3,940.80 | 4,010.01 | 4,094.46 | 11.5 | 22.5 | 0.0379 | 0.0194 | 158.4 | -6.1% | -5.7% | 146,500,534 | 63,204 |
| 2025-12-02 | 3,970.00 | 52.81 | 85.49 | 62.14 | 100.0 | 92.2 | -15.1431 | -25.7394 | 10.5963 | 3,936.14 | 4,010.86 | 4,096.30 | 12.0 | 21.6 | 0.0352 | 0.0200 | 124.2 | 33.9% | 34.6% | 146,450,754 | 51,095 |
| 2025-12-01 | 3,950.00 | 50.59 | 72.94 | 57.74 | 90.8 | 84.4 | -20.4369 | -28.3884 | 7.9516 | 3,932.58 | 4,012.24 | 4,098.42 | 12.5 | 20.7 | 0.0337 | 0.0197 | 105.9 | 5.1% | 4.8% | 146,397,745 | -39,394 |
| 2025-11-28 | 3,960.00 | 51.72 | 93.07 | 60.77 | 100.0 | 78.0 | -24.8600 | -30.3763 | 5.5163 | 3,930.75 | 4,014.35 | 4,100.92 | 13.3 | 20.5 | 0.0346 | 0.0195 | 27.7 | 0.5% | 2.1% | 146,437,330 | 40,607 |
| 2025-11-27 | 3,900.00 | 44.88 | 59.73 | 46.26 | 59.3 | 55.9 | -31.1622 | -31.7554 | 0.5932 | 3,927.67 | 4,016.20 | 4,103.29 | 13.6 | 23.2 | 0.0480 | 0.0193 | -32.0 | -7.3% | -7.4% | 146,399,659 | 20,357 |
| 2025-11-26 | 3,905.00 | 45.38 | 74.71 | 47.51 | 66.5 | 52.6 | -32.6437 | -31.9037 | -0.7400 | 3,930.58 | 4,020.14 | 4,106.70 | 14.0 | 26.3 | 0.0501 | 0.0200 | -70.7 | 132.0% | 132.9% | 146,437,139 | 79,191 |
| 2025-11-25 | 3,890.00 | 43.64 | 59.46 | 43.57 | 48.5 | 38.7 | -34.5689 | -31.7187 | -2.8502 | 3,933.27 | 4,024.04 | 4,110.09 | 13.8 | 26.2 | 0.0507 | 0.0206 | -92.7 | -18.4% | -18.0% | 146,396,723 | 7,628 |
| 2025-11-24 | 3,870.00 | 41.33 | 32.18 | 38.28 | 24.6 | 28.8 | -34.9960 | -31.0062 | -3.9899 | 3,937.83 | 4,028.58 | 4,113.79 | 13.4 | 24.5 | 0.0511 | 0.0214 | -113.9 | -31.4% | -31.3% | 146,379,302 | 32,218 |
| 2025-11-21 | 3,860.00 | 40.19 | 18.47 | 35.70 | 12.8 | 33.1 | -32.9959 | -30.0087 | -2.9872 | 3,944.97 | 4,033.96 | 4,117.89 | 12.9 | 22.5 | 0.0504 | 0.0221 | -123.7 | -25.9% | -27.2% | 146,357,948 | 48,969 |
| 2025-11-20 | 3,930.00 | 46.00 | 63.19 | 47.68 | 72.9 | 53.5 | -28.9448 | -29.2619 | 0.3171 | 3,953.91 | 4,039.86 | 4,122.22 | 12.4 | 20.5 | 0.0507 | 0.0219 | -45.7 | 10.3% | 10.5% | 146,389,095 | 43,490 |
| 2025-11-19 | 3,920.00 | 44.94 | 55.49 | 45.44 | 41.7 | 34.2 | -30.4804 | -29.3412 | -1.1392 | 3,956.43 | 4,043.58 | 4,125.46 | 12.5 | 20.9 | 0.0545 | 0.0224 | -68.7 | 4.0% | 5.4% | 146,347,084 | -37,287 |
| 2025-11-18 | 3,870.00 | 39.45 | 6.78 | 33.17 | 3.4 | 26.6 | -30.9788 | -29.0564 | -1.9224 | 3,960.26 | 4,047.77 | 4,128.91 | 12.7 | 21.4 | 0.0609 | 0.0218 | -106.6 | -5.5% | -7.1% | 146,308,979 | -116,167 |
| 2025-11-17 | 3,935.00 | 44.85 | 23.49 | 44.25 | 41.1 | 49.7 | -26.0735 | -28.5758 | 2.5023 | 3,969.76 | 4,053.79 | 4,133.26 | 12.1 | 18.1 | 0.0574 | 0.0212 | -70.3 | -4.9% | -5.8% | 146,345,605 | -44,020 |
2025-12-05
종가 4,080.00
RSI14 / RSI2 / RSI7
63.5 / 99.0 / 79.1
StochRSI K / D
100.0 / 99.0
MACD / Sig / Hist
9.303 / -12.679 / 21.982
EMA20 / 60 / 120
3,963 / 4,013 / 4,080
ADX14 / ADX7
13.5 / 32.5
BBW
0.0548
ATR14_n
0.0198
CCI20
226.4
VolChg1d
1.6%
ValChg1d
2.6%
OBV
-14,861
OBV_Chg3d
271,650
2025-12-04
종가 4,040.00
RSI14 / RSI2 / RSI7
60.0 / 97.9 / 74.4
StochRSI K / D
100.0 / 98.1
MACD / Sig / Hist
-0.807 / -18.175 / 17.368
EMA20 / 60 / 120
3,950 / 4,011 / 4,080
ADX14 / ADX7
12.4 / 27.6
BBW
0.0454
ATR14_n
0.0197
CCI20
221.6
VolChg1d
121.1%
ValChg1d
124.1%
OBV
-126,679
OBV_Chg3d
212,841
2025-12-03
종가 3,985.00
RSI14 / RSI2 / RSI7
54.5 / 91.5 / 65.3
StochRSI K / D
100.0 / 96.1
MACD / Sig / Hist
-9.626 / -22.517 / 12.890
EMA20 / 60 / 120
3,941 / 4,010 / 4,094
ADX14 / ADX7
11.5 / 22.5
BBW
0.0379
ATR14_n
0.0194
CCI20
158.4
VolChg1d
-6.1%
ValChg1d
-5.7%
OBV
146,500,534
OBV_Chg3d
63,204
2025-12-02
종가 3,970.00
RSI14 / RSI2 / RSI7
52.8 / 85.5 / 62.1
StochRSI K / D
100.0 / 92.2
MACD / Sig / Hist
-15.143 / -25.739 / 10.596
EMA20 / 60 / 120
3,936 / 4,011 / 4,096
ADX14 / ADX7
12.0 / 21.6
BBW
0.0352
ATR14_n
0.0200
CCI20
124.2
VolChg1d
33.9%
ValChg1d
34.6%
OBV
146,450,754
OBV_Chg3d
51,095
2025-12-01
종가 3,950.00
RSI14 / RSI2 / RSI7
50.6 / 72.9 / 57.7
StochRSI K / D
90.8 / 84.4
MACD / Sig / Hist
-20.437 / -28.388 / 7.952
EMA20 / 60 / 120
3,933 / 4,012 / 4,098
ADX14 / ADX7
12.5 / 20.7
BBW
0.0337
ATR14_n
0.0197
CCI20
105.9
VolChg1d
5.1%
ValChg1d
4.8%
OBV
146,397,745
OBV_Chg3d
-39,394
2025-11-28
종가 3,960.00
RSI14 / RSI2 / RSI7
51.7 / 93.1 / 60.8
StochRSI K / D
100.0 / 78.0
MACD / Sig / Hist
-24.860 / -30.376 / 5.516
EMA20 / 60 / 120
3,931 / 4,014 / 4,101
ADX14 / ADX7
13.3 / 20.5
BBW
0.0346
ATR14_n
0.0195
CCI20
27.7
VolChg1d
0.5%
ValChg1d
2.1%
OBV
146,437,330
OBV_Chg3d
40,607
2025-11-27
종가 3,900.00
RSI14 / RSI2 / RSI7
44.9 / 59.7 / 46.3
StochRSI K / D
59.3 / 55.9
MACD / Sig / Hist
-31.162 / -31.755 / 0.593
EMA20 / 60 / 120
3,928 / 4,016 / 4,103
ADX14 / ADX7
13.6 / 23.2
BBW
0.0480
ATR14_n
0.0193
CCI20
-32.0
VolChg1d
-7.3%
ValChg1d
-7.4%
OBV
146,399,659
OBV_Chg3d
20,357
2025-11-26
종가 3,905.00
RSI14 / RSI2 / RSI7
45.4 / 74.7 / 47.5
StochRSI K / D
66.5 / 52.6
MACD / Sig / Hist
-32.644 / -31.904 / -0.740
EMA20 / 60 / 120
3,931 / 4,020 / 4,107
ADX14 / ADX7
14.0 / 26.3
BBW
0.0501
ATR14_n
0.0200
CCI20
-70.7
VolChg1d
132.0%
ValChg1d
132.9%
OBV
146,437,139
OBV_Chg3d
79,191
2025-11-25
종가 3,890.00
RSI14 / RSI2 / RSI7
43.6 / 59.5 / 43.6
StochRSI K / D
48.5 / 38.7
MACD / Sig / Hist
-34.569 / -31.719 / -2.850
EMA20 / 60 / 120
3,933 / 4,024 / 4,110
ADX14 / ADX7
13.8 / 26.2
BBW
0.0507
ATR14_n
0.0206
CCI20
-92.7
VolChg1d
-18.4%
ValChg1d
-18.0%
OBV
146,396,723
OBV_Chg3d
7,628
2025-11-24
종가 3,870.00
RSI14 / RSI2 / RSI7
41.3 / 32.2 / 38.3
StochRSI K / D
24.6 / 28.8
MACD / Sig / Hist
-34.996 / -31.006 / -3.990
EMA20 / 60 / 120
3,938 / 4,029 / 4,114
ADX14 / ADX7
13.4 / 24.5
BBW
0.0511
ATR14_n
0.0214
CCI20
-113.9
VolChg1d
-31.4%
ValChg1d
-31.3%
OBV
146,379,302
OBV_Chg3d
32,218
2025-11-21
종가 3,860.00
RSI14 / RSI2 / RSI7
40.2 / 18.5 / 35.7
StochRSI K / D
12.8 / 33.1
MACD / Sig / Hist
-32.996 / -30.009 / -2.987
EMA20 / 60 / 120
3,945 / 4,034 / 4,118
ADX14 / ADX7
12.9 / 22.5
BBW
0.0504
ATR14_n
0.0221
CCI20
-123.7
VolChg1d
-25.9%
ValChg1d
-27.2%
OBV
146,357,948
OBV_Chg3d
48,969
2025-11-20
종가 3,930.00
RSI14 / RSI2 / RSI7
46.0 / 63.2 / 47.7
StochRSI K / D
72.9 / 53.5
MACD / Sig / Hist
-28.945 / -29.262 / 0.317
EMA20 / 60 / 120
3,954 / 4,040 / 4,122
ADX14 / ADX7
12.4 / 20.5
BBW
0.0507
ATR14_n
0.0219
CCI20
-45.7
VolChg1d
10.3%
ValChg1d
10.5%
OBV
146,389,095
OBV_Chg3d
43,490
2025-11-19
종가 3,920.00
RSI14 / RSI2 / RSI7
44.9 / 55.5 / 45.4
StochRSI K / D
41.7 / 34.2
MACD / Sig / Hist
-30.480 / -29.341 / -1.139
EMA20 / 60 / 120
3,956 / 4,044 / 4,125
ADX14 / ADX7
12.5 / 20.9
BBW
0.0545
ATR14_n
0.0224
CCI20
-68.7
VolChg1d
4.0%
ValChg1d
5.4%
OBV
146,347,084
OBV_Chg3d
-37,287
2025-11-18
종가 3,870.00
RSI14 / RSI2 / RSI7
39.5 / 6.8 / 33.2
StochRSI K / D
3.4 / 26.6
MACD / Sig / Hist
-30.979 / -29.056 / -1.922
EMA20 / 60 / 120
3,960 / 4,048 / 4,129
ADX14 / ADX7
12.7 / 21.4
BBW
0.0609
ATR14_n
0.0218
CCI20
-106.6
VolChg1d
-5.5%
ValChg1d
-7.1%
OBV
146,308,979
OBV_Chg3d
-116,167
2025-11-17
종가 3,935.00
RSI14 / RSI2 / RSI7
44.9 / 23.5 / 44.3
StochRSI K / D
41.1 / 49.7
MACD / Sig / Hist
-26.074 / -28.576 / 2.502
EMA20 / 60 / 120
3,970 / 4,054 / 4,133
ADX14 / ADX7
12.1 / 18.1
BBW
0.0574
ATR14_n
0.0212
CCI20
-70.3
VolChg1d
-4.9%
ValChg1d
-5.8%
OBV
146,345,605
OBV_Chg3d
-44,020
