예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
산일전기
062040
KOSPI
149,100.00
기준일: 2025-12-05
+7900 (+5.59%)
전일 종가 대비
시장
KOSPI
최근 거래량
474,974
코드
062040
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 55.3 · 모멘텀 양호 (RSI2 70.2, RSI7 58.4)
추세 양호 (ADX 22.7)
변동성 낮음 (~0%)
거래대금 상위 (약 708.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
55.3 / 70.2 / 58.4
RSI 55.3 · 모멘텀 양호 (RSI2 70.2, RSI7 58.4)
StochRSI (K/D)
95.7 / 81.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,255.11 / 1,068.88 / 186.23
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
142,836 / 133,936 / 119,347
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.7 / 12.9
추세 양호 (ADX 22.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.25%
일 평균 변동폭 (가격 대비 비율)
CCI20
64.9
±100 돌파는 과열/침체 신호로 사용
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 | 149,100.00 | 55.30 | 70.21 | 58.39 | 95.7 | 81.7 | 1,255.1149 | 1,068.8814 | 186.2335 | 142,836.31 | 133,936.04 | 119,346.91 | 22.7 | 12.9 | 0.1612 | 0.0625 | 64.9 | 34.6% | 42.1% | 16,922,769 | -143,684 |
| 2025-12-04 | 141,200.00 | 49.89 | 32.14 | 48.33 | 55.5 | 67.7 | 767.5311 | 1,022.3230 | -254.7919 | 142,176.98 | 133,422.01 | 118,846.85 | 23.6 | 14.2 | 0.1561 | 0.0662 | 4.5 | 32.9% | 26.9% | 16,447,795 | 167,869 |
| 2025-12-03 | 147,800.00 | 55.06 | 68.96 | 58.45 | 93.9 | 79.8 | 938.6404 | 1,086.3799 | -147.7395 | 142,279.80 | 133,083.44 | 117,820.12 | 24.7 | 16.2 | 0.1635 | 0.0636 | 46.4 | -66.2% | -66.5% | 46,616,044 | 104,550 |
| 2025-12-02 | 148,800.00 | 55.87 | 75.52 | 60.08 | 93.0 | 65.6 | 471.0968 | 1,123.3148 | -652.2179 | 141,698.73 | 132,584.57 | 117,316.26 | 25.3 | 16.6 | 0.1998 | 0.0652 | 8.2 | 88.9% | 109.8% | 46,881,705 | 105,717 |
| 2025-12-01 | 134,000.00 | 44.60 | 17.48 | 38.16 | 15.1 | 38.2 | -234.3294 | 1,286.3692 | -1,520.6986 | 140,951.23 | 132,034.90 | 116,787.12 | 26.0 | 17.1 | 0.2464 | 0.0683 | -81.6 | 57.4% | 47.1% | 46,095,178 | -254,220 |
| 2025-11-28 | 143,400.00 | 52.51 | 70.72 | 54.43 | 69.8 | 61.3 | 375.6078 | 1,666.5439 | -1,290.9361 | 141,682.94 | 131,968.28 | 116,497.83 | 27.4 | 19.1 | 0.2739 | 0.0622 | -22.3 | -38.0% | -38.6% | 46,511,494 | 394,605 |
| 2025-11-27 | 144,900.00 | 53.93 | 93.43 | 57.80 | 79.6 | 52.8 | 191.5552 | 1,989.2779 | -1,797.7227 | 141,502.19 | 131,580.77 | 116,045.69 | 27.6 | 17.5 | 0.2790 | 0.0628 | -33.2 | 83.5% | 91.3% | 46,775,988 | 473,940 |
| 2025-11-26 | 139,000.00 | 48.89 | 82.18 | 46.66 | 44.8 | 26.0 | -198.8764 | 2,438.7086 | -2,637.5850 | 141,144.53 | 131,129.27 | 115,560.74 | 28.0 | 16.5 | 0.2863 | 0.0667 | -86.1 | 25.6% | 30.4% | 46,349,398 | 291,103 |
| 2025-11-25 | 133,900.00 | 43.97 | 31.34 | 33.69 | 10.1 | 7.2 | -93.5892 | 3,098.1049 | -3,191.6940 | 141,370.27 | 130,862.46 | 115,166.80 | 29.2 | 19.1 | 0.2844 | 0.0712 | -106.2 | -24.0% | -24.2% | 46,116,889 | -239,506 |
| 2025-11-24 | 134,200.00 | 44.20 | 34.21 | 34.11 | 6.8 | 4.3 | 561.4297 | 3,896.0284 | -3,334.5986 | 142,156.62 | 130,759.49 | 114,851.96 | 30.5 | 22.2 | 0.2713 | 0.0729 | -128.9 | -18.2% | -17.1% | 46,302,048 | -469,147 |
| 2025-11-21 | 132,300.00 | 42.41 | 7.34 | 29.35 | 0.0 | 1.8 | 1,358.7603 | 4,729.6780 | -3,370.9177 | 142,994.15 | 130,642.87 | 114,526.78 | 32.1 | 24.6 | 0.2545 | 0.0766 | -158.7 | -28.1% | -31.7% | 46,058,295 | -347,676 |
| 2025-11-20 | 139,200.00 | 47.56 | 28.40 | 37.87 | 2.7 | 3.6 | 2,550.1348 | 5,572.4074 | -3,022.2726 | 144,119.85 | 130,586.69 | 114,228.07 | 34.1 | 26.0 | 0.2320 | 0.0736 | -75.8 | 13.6% | 12.6% | 46,356,395 | -412,438 |
| 2025-11-19 | 140,400.00 | 48.51 | 37.85 | 39.58 | 5.9 | 4.4 | 3,331.1236 | 6,327.9756 | -2,996.8520 | 144,637.73 | 130,294.72 | 113,808.38 | 35.2 | 28.9 | 0.2372 | 0.0717 | -107.7 | 0.7% | 2.2% | 46,771,195 | 252,533 |
| 2025-11-18 | 138,300.00 | 46.78 | 12.34 | 35.18 | 0.0 | 3.0 | 4,157.3148 | 7,077.1886 | -2,919.8738 | 145,083.81 | 129,952.16 | 113,361.46 | 37.2 | 30.3 | 0.2694 | 0.0722 | -77.9 | 45.1% | 38.1% | 46,405,971 | -486,459 |
| 2025-11-17 | 145,300.00 | 52.20 | 39.07 | 44.42 | 4.2 | 6.0 | 5,365.1833 | 7,807.1571 | -2,441.9738 | 145,797.90 | 129,669.19 | 112,942.32 | 38.6 | 34.7 | 0.2907 | 0.0687 | -34.0 | -33.1% | -32.4% | 46,768,833 | 217,289 |
2025-12-05
종가 149,100.00
RSI14 / RSI2 / RSI7
55.3 / 70.2 / 58.4
StochRSI K / D
95.7 / 81.7
MACD / Sig / Hist
1,255.115 / 1,068.881 / 186.234
EMA20 / 60 / 120
142,836 / 133,936 / 119,347
ADX14 / ADX7
22.7 / 12.9
BBW
0.1612
ATR14_n
0.0625
CCI20
64.9
VolChg1d
34.6%
ValChg1d
42.1%
OBV
16,922,769
OBV_Chg3d
-143,684
2025-12-04
종가 141,200.00
RSI14 / RSI2 / RSI7
49.9 / 32.1 / 48.3
StochRSI K / D
55.5 / 67.7
MACD / Sig / Hist
767.531 / 1,022.323 / -254.792
EMA20 / 60 / 120
142,177 / 133,422 / 118,847
ADX14 / ADX7
23.6 / 14.2
BBW
0.1561
ATR14_n
0.0662
CCI20
4.5
VolChg1d
32.9%
ValChg1d
26.9%
OBV
16,447,795
OBV_Chg3d
167,869
2025-12-03
종가 147,800.00
RSI14 / RSI2 / RSI7
55.1 / 69.0 / 58.5
StochRSI K / D
93.9 / 79.8
MACD / Sig / Hist
938.640 / 1,086.380 / -147.740
EMA20 / 60 / 120
142,280 / 133,083 / 117,820
ADX14 / ADX7
24.7 / 16.2
BBW
0.1635
ATR14_n
0.0636
CCI20
46.4
VolChg1d
-66.2%
ValChg1d
-66.5%
OBV
46,616,044
OBV_Chg3d
104,550
2025-12-02
종가 148,800.00
RSI14 / RSI2 / RSI7
55.9 / 75.5 / 60.1
StochRSI K / D
93.0 / 65.6
MACD / Sig / Hist
471.097 / 1,123.315 / -652.218
EMA20 / 60 / 120
141,699 / 132,585 / 117,316
ADX14 / ADX7
25.3 / 16.6
BBW
0.1998
ATR14_n
0.0652
CCI20
8.2
VolChg1d
88.9%
ValChg1d
109.8%
OBV
46,881,705
OBV_Chg3d
105,717
2025-12-01
종가 134,000.00
RSI14 / RSI2 / RSI7
44.6 / 17.5 / 38.2
StochRSI K / D
15.1 / 38.2
MACD / Sig / Hist
-234.329 / 1,286.369 / -1,520.699
EMA20 / 60 / 120
140,951 / 132,035 / 116,787
ADX14 / ADX7
26.0 / 17.1
BBW
0.2464
ATR14_n
0.0683
CCI20
-81.6
VolChg1d
57.4%
ValChg1d
47.1%
OBV
46,095,178
OBV_Chg3d
-254,220
2025-11-28
종가 143,400.00
RSI14 / RSI2 / RSI7
52.5 / 70.7 / 54.4
StochRSI K / D
69.8 / 61.3
MACD / Sig / Hist
375.608 / 1,666.544 / -1,290.936
EMA20 / 60 / 120
141,683 / 131,968 / 116,498
ADX14 / ADX7
27.4 / 19.1
BBW
0.2739
ATR14_n
0.0622
CCI20
-22.3
VolChg1d
-38.0%
ValChg1d
-38.6%
OBV
46,511,494
OBV_Chg3d
394,605
2025-11-27
종가 144,900.00
RSI14 / RSI2 / RSI7
53.9 / 93.4 / 57.8
StochRSI K / D
79.6 / 52.8
MACD / Sig / Hist
191.555 / 1,989.278 / -1,797.723
EMA20 / 60 / 120
141,502 / 131,581 / 116,046
ADX14 / ADX7
27.6 / 17.5
BBW
0.2790
ATR14_n
0.0628
CCI20
-33.2
VolChg1d
83.5%
ValChg1d
91.3%
OBV
46,775,988
OBV_Chg3d
473,940
2025-11-26
종가 139,000.00
RSI14 / RSI2 / RSI7
48.9 / 82.2 / 46.7
StochRSI K / D
44.8 / 26.0
MACD / Sig / Hist
-198.876 / 2,438.709 / -2,637.585
EMA20 / 60 / 120
141,145 / 131,129 / 115,561
ADX14 / ADX7
28.0 / 16.5
BBW
0.2863
ATR14_n
0.0667
CCI20
-86.1
VolChg1d
25.6%
ValChg1d
30.4%
OBV
46,349,398
OBV_Chg3d
291,103
2025-11-25
종가 133,900.00
RSI14 / RSI2 / RSI7
44.0 / 31.3 / 33.7
StochRSI K / D
10.1 / 7.2
MACD / Sig / Hist
-93.589 / 3,098.105 / -3,191.694
EMA20 / 60 / 120
141,370 / 130,862 / 115,167
ADX14 / ADX7
29.2 / 19.1
BBW
0.2844
ATR14_n
0.0712
CCI20
-106.2
VolChg1d
-24.0%
ValChg1d
-24.2%
OBV
46,116,889
OBV_Chg3d
-239,506
2025-11-24
종가 134,200.00
RSI14 / RSI2 / RSI7
44.2 / 34.2 / 34.1
StochRSI K / D
6.8 / 4.3
MACD / Sig / Hist
561.430 / 3,896.028 / -3,334.599
EMA20 / 60 / 120
142,157 / 130,759 / 114,852
ADX14 / ADX7
30.5 / 22.2
BBW
0.2713
ATR14_n
0.0729
CCI20
-128.9
VolChg1d
-18.2%
ValChg1d
-17.1%
OBV
46,302,048
OBV_Chg3d
-469,147
2025-11-21
종가 132,300.00
RSI14 / RSI2 / RSI7
42.4 / 7.3 / 29.4
StochRSI K / D
0.0 / 1.8
MACD / Sig / Hist
1,358.760 / 4,729.678 / -3,370.918
EMA20 / 60 / 120
142,994 / 130,643 / 114,527
ADX14 / ADX7
32.1 / 24.6
BBW
0.2545
ATR14_n
0.0766
CCI20
-158.7
VolChg1d
-28.1%
ValChg1d
-31.7%
OBV
46,058,295
OBV_Chg3d
-347,676
2025-11-20
종가 139,200.00
RSI14 / RSI2 / RSI7
47.6 / 28.4 / 37.9
StochRSI K / D
2.7 / 3.6
MACD / Sig / Hist
2,550.135 / 5,572.407 / -3,022.273
EMA20 / 60 / 120
144,120 / 130,587 / 114,228
ADX14 / ADX7
34.1 / 26.0
BBW
0.2320
ATR14_n
0.0736
CCI20
-75.8
VolChg1d
13.6%
ValChg1d
12.6%
OBV
46,356,395
OBV_Chg3d
-412,438
2025-11-19
종가 140,400.00
RSI14 / RSI2 / RSI7
48.5 / 37.9 / 39.6
StochRSI K / D
5.9 / 4.4
MACD / Sig / Hist
3,331.124 / 6,327.976 / -2,996.852
EMA20 / 60 / 120
144,638 / 130,295 / 113,808
ADX14 / ADX7
35.2 / 28.9
BBW
0.2372
ATR14_n
0.0717
CCI20
-107.7
VolChg1d
0.7%
ValChg1d
2.2%
OBV
46,771,195
OBV_Chg3d
252,533
2025-11-18
종가 138,300.00
RSI14 / RSI2 / RSI7
46.8 / 12.3 / 35.2
StochRSI K / D
0.0 / 3.0
MACD / Sig / Hist
4,157.315 / 7,077.189 / -2,919.874
EMA20 / 60 / 120
145,084 / 129,952 / 113,361
ADX14 / ADX7
37.2 / 30.3
BBW
0.2694
ATR14_n
0.0722
CCI20
-77.9
VolChg1d
45.1%
ValChg1d
38.1%
OBV
46,405,971
OBV_Chg3d
-486,459
2025-11-17
종가 145,300.00
RSI14 / RSI2 / RSI7
52.2 / 39.1 / 44.4
StochRSI K / D
4.2 / 6.0
MACD / Sig / Hist
5,365.183 / 7,807.157 / -2,441.974
EMA20 / 60 / 120
145,798 / 129,669 / 112,942
ADX14 / ADX7
38.6 / 34.7
BBW
0.2907
ATR14_n
0.0687
CCI20
-34.0
VolChg1d
-33.1%
ValChg1d
-32.4%
OBV
46,768,833
OBV_Chg3d
217,289
