예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
삼성출판사
068290
KOSPI
11,860.00
기준일: 2025-12-05
-140 (-1.17%)
전일 종가 대비
시장
KOSPI
최근 거래량
16,228
코드
068290
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 30.4 · 중립 (RSI2 13.2, RSI7 26.8)
추세 약함/조정 (ADX 27.8)
변동성 낮음 (~0%)
거래대금 보통 (약 1.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
30.4 / 13.2 / 26.8
RSI 30.4 · 중립 (RSI2 13.2, RSI7 26.8)
StochRSI (K/D)
40.2 / 25.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-1,188.66 / -1,085.13 / -103.53
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
13,337 / 15,067 / 15,941
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.8 / 34.9
추세 약함/조정 (ADX 27.8)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
5.35%
일 평균 변동폭 (가격 대비 비율)
CCI20
-61.1
±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.
16.7%
상승 비율
83.3%
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 | 11,860.00 | 30.40 | 13.20 | 26.76 | 40.2 | 25.5 | -1,188.6566 | -1,085.1283 | -103.5283 | 13,337.12 | 15,067.01 | 15,941.13 | 27.8 | 34.9 | 0.6968 | 0.0535 | -61.1 | 10.3% | 9.0% | -922,702 | -18,226 |
| 2025-12-04 | 12,000.00 | 31.20 | 42.50 | 28.71 | 11.0 | 10.7 | -1,210.2650 | -1,059.2462 | -151.0188 | 13,492.60 | 15,175.72 | 16,009.72 | 28.0 | 36.3 | 0.6912 | 0.0559 | -61.1 | 15.7% | 15.4% | -906,474 | -14,469 |
| 2025-12-03 | 12,030.00 | 31.36 | 55.76 | 29.09 | 11.4 | 10.5 | -1,234.4779 | -1,021.4651 | -213.0128 | 13,649.72 | 15,272.38 | 15,947.14 | 28.3 | 38.7 | 0.6848 | 0.0582 | -67.0 | 1.9% | 2.6% | 134,866,606 | -15,835 |
| 2025-12-02 | 11,950.00 | 30.45 | 24.22 | 26.84 | 9.2 | 9.5 | -1,250.5021 | -968.2119 | -282.2902 | 13,820.22 | 15,382.29 | 16,012.98 | 28.6 | 40.9 | 0.6767 | 0.0616 | -75.7 | -22.4% | -22.5% | 134,853,894 | -59,074 |
| 2025-12-01 | 11,960.00 | 30.50 | 25.35 | 26.93 | 9.3 | 9.7 | -1,244.6202 | -897.6394 | -346.9808 | 14,017.08 | 15,498.64 | 16,081.26 | 28.6 | 42.2 | 0.6639 | 0.0655 | -83.4 | -47.3% | -48.1% | 134,866,365 | 75,489 |
| 2025-11-28 | 12,130.00 | 31.26 | 42.00 | 28.34 | 11.2 | 10.1 | -1,220.0274 | -810.8942 | -409.1332 | 14,233.62 | 15,618.60 | 16,150.53 | 28.6 | 43.6 | 0.6357 | 0.0680 | -90.1 | -75.0% | -75.4% | 134,882,441 | 112,886 |
| 2025-11-27 | 12,340.00 | 32.19 | 70.67 | 30.01 | 13.4 | 9.1 | -1,188.2012 | -708.6109 | -479.5903 | 14,455.05 | 15,736.85 | 16,218.10 | 28.7 | 45.8 | 0.6046 | 0.0700 | -97.2 | 472.6% | 484.5% | 134,912,968 | 107,629 |
| 2025-11-26 | 12,090.00 | 29.89 | 50.60 | 25.54 | 7.9 | 4.7 | -1,151.6784 | -588.7133 | -562.9650 | 14,677.69 | 15,852.00 | 16,283.28 | 28.8 | 48.3 | 0.5733 | 0.0715 | -126.1 | -40.4% | -38.6% | 134,790,876 | 13,284 |
| 2025-11-25 | 11,740.00 | 26.67 | 5.18 | 19.35 | 0.0 | 1.5 | -1,062.8557 | -447.9721 | -614.8836 | 14,950.07 | 15,979.53 | 16,353.75 | 27.9 | 46.5 | 0.5312 | 0.0769 | -156.2 | 29.0% | 26.5% | 134,769,555 | -89,284 |
| 2025-11-24 | 11,970.00 | 27.44 | 7.42 | 20.30 | 0.8 | 3.0 | -898.3896 | -294.2512 | -604.1385 | 15,287.98 | 16,123.24 | 16,431.30 | 26.9 | 44.4 | 0.4726 | 0.0787 | -192.9 | -65.9% | -65.7% | 134,805,339 | -121,846 |
| 2025-11-21 | 11,930.00 | 27.10 | 3.80 | 19.72 | 0.0 | 5.2 | -698.8218 | -143.2165 | -555.6052 | 15,637.24 | 16,264.03 | 16,506.28 | 25.8 | 41.9 | 0.4096 | 0.0816 | -252.0 | 18.9% | 9.0% | 134,777,592 | -309,708 |
| 2025-11-20 | 13,010.00 | 30.71 | 8.05 | 23.77 | 0.0 | 10.4 | -429.8632 | -4.3152 | -425.5480 | 16,027.47 | 16,410.94 | 16,583.19 | 24.7 | 39.1 | 0.3285 | 0.0734 | -287.2 | -57.3% | -57.7% | 134,858,839 | -736,322 |
| 2025-11-19 | 13,120.00 | 31.10 | 8.54 | 24.20 | 0.0 | 20.8 | -190.2854 | 102.0718 | -292.3571 | 16,345.10 | 16,526.23 | 16,643.24 | 24.2 | 37.4 | 0.2681 | 0.0759 | -331.1 | -68.5% | -71.2% | 134,927,185 | -445,576 |
| 2025-11-18 | 14,370.00 | 35.93 | 12.99 | 29.44 | 0.0 | 41.6 | 107.0709 | 175.1610 | -68.0902 | 16,684.59 | 16,641.70 | 16,702.46 | 23.8 | 35.8 | 0.1902 | 0.0676 | -168.1 | 128.4% | 78.0% | 135,087,300 | -335,837 |
| 2025-11-17 | 18,440.00 | 67.72 | 86.85 | 74.41 | 100.0 | 83.1 | 357.7754 | 192.1836 | 165.5919 | 16,928.23 | 16,718.70 | 16,741.66 | 24.3 | 36.4 | 0.1441 | 0.0396 | 210.8 | 341.5% | 367.1% | 135,595,161 | 252,880 |
2025-12-05
종가 11,860.00
RSI14 / RSI2 / RSI7
30.4 / 13.2 / 26.8
StochRSI K / D
40.2 / 25.5
MACD / Sig / Hist
-1,188.657 / -1,085.128 / -103.528
EMA20 / 60 / 120
13,337 / 15,067 / 15,941
ADX14 / ADX7
27.8 / 34.9
BBW
0.6968
ATR14_n
0.0535
CCI20
-61.1
VolChg1d
10.3%
ValChg1d
9.0%
OBV
-922,702
OBV_Chg3d
-18,226
2025-12-04
종가 12,000.00
RSI14 / RSI2 / RSI7
31.2 / 42.5 / 28.7
StochRSI K / D
11.0 / 10.7
MACD / Sig / Hist
-1,210.265 / -1,059.246 / -151.019
EMA20 / 60 / 120
13,493 / 15,176 / 16,010
ADX14 / ADX7
28.0 / 36.3
BBW
0.6912
ATR14_n
0.0559
CCI20
-61.1
VolChg1d
15.7%
ValChg1d
15.4%
OBV
-906,474
OBV_Chg3d
-14,469
2025-12-03
종가 12,030.00
RSI14 / RSI2 / RSI7
31.4 / 55.8 / 29.1
StochRSI K / D
11.4 / 10.5
MACD / Sig / Hist
-1,234.478 / -1,021.465 / -213.013
EMA20 / 60 / 120
13,650 / 15,272 / 15,947
ADX14 / ADX7
28.3 / 38.7
BBW
0.6848
ATR14_n
0.0582
CCI20
-67.0
VolChg1d
1.9%
ValChg1d
2.6%
OBV
134,866,606
OBV_Chg3d
-15,835
2025-12-02
종가 11,950.00
RSI14 / RSI2 / RSI7
30.5 / 24.2 / 26.8
StochRSI K / D
9.2 / 9.5
MACD / Sig / Hist
-1,250.502 / -968.212 / -282.290
EMA20 / 60 / 120
13,820 / 15,382 / 16,013
ADX14 / ADX7
28.6 / 40.9
BBW
0.6767
ATR14_n
0.0616
CCI20
-75.7
VolChg1d
-22.4%
ValChg1d
-22.5%
OBV
134,853,894
OBV_Chg3d
-59,074
2025-12-01
종가 11,960.00
RSI14 / RSI2 / RSI7
30.5 / 25.4 / 26.9
StochRSI K / D
9.3 / 9.7
MACD / Sig / Hist
-1,244.620 / -897.639 / -346.981
EMA20 / 60 / 120
14,017 / 15,499 / 16,081
ADX14 / ADX7
28.6 / 42.2
BBW
0.6639
ATR14_n
0.0655
CCI20
-83.4
VolChg1d
-47.3%
ValChg1d
-48.1%
OBV
134,866,365
OBV_Chg3d
75,489
2025-11-28
종가 12,130.00
RSI14 / RSI2 / RSI7
31.3 / 42.0 / 28.3
StochRSI K / D
11.2 / 10.1
MACD / Sig / Hist
-1,220.027 / -810.894 / -409.133
EMA20 / 60 / 120
14,234 / 15,619 / 16,151
ADX14 / ADX7
28.6 / 43.6
BBW
0.6357
ATR14_n
0.0680
CCI20
-90.1
VolChg1d
-75.0%
ValChg1d
-75.4%
OBV
134,882,441
OBV_Chg3d
112,886
2025-11-27
종가 12,340.00
RSI14 / RSI2 / RSI7
32.2 / 70.7 / 30.0
StochRSI K / D
13.4 / 9.1
MACD / Sig / Hist
-1,188.201 / -708.611 / -479.590
EMA20 / 60 / 120
14,455 / 15,737 / 16,218
ADX14 / ADX7
28.7 / 45.8
BBW
0.6046
ATR14_n
0.0700
CCI20
-97.2
VolChg1d
472.6%
ValChg1d
484.5%
OBV
134,912,968
OBV_Chg3d
107,629
2025-11-26
종가 12,090.00
RSI14 / RSI2 / RSI7
29.9 / 50.6 / 25.5
StochRSI K / D
7.9 / 4.7
MACD / Sig / Hist
-1,151.678 / -588.713 / -562.965
EMA20 / 60 / 120
14,678 / 15,852 / 16,283
ADX14 / ADX7
28.8 / 48.3
BBW
0.5733
ATR14_n
0.0715
CCI20
-126.1
VolChg1d
-40.4%
ValChg1d
-38.6%
OBV
134,790,876
OBV_Chg3d
13,284
2025-11-25
종가 11,740.00
RSI14 / RSI2 / RSI7
26.7 / 5.2 / 19.4
StochRSI K / D
0.0 / 1.5
MACD / Sig / Hist
-1,062.856 / -447.972 / -614.884
EMA20 / 60 / 120
14,950 / 15,980 / 16,354
ADX14 / ADX7
27.9 / 46.5
BBW
0.5312
ATR14_n
0.0769
CCI20
-156.2
VolChg1d
29.0%
ValChg1d
26.5%
OBV
134,769,555
OBV_Chg3d
-89,284
2025-11-24
종가 11,970.00
RSI14 / RSI2 / RSI7
27.4 / 7.4 / 20.3
StochRSI K / D
0.8 / 3.0
MACD / Sig / Hist
-898.390 / -294.251 / -604.139
EMA20 / 60 / 120
15,288 / 16,123 / 16,431
ADX14 / ADX7
26.9 / 44.4
BBW
0.4726
ATR14_n
0.0787
CCI20
-192.9
VolChg1d
-65.9%
ValChg1d
-65.7%
OBV
134,805,339
OBV_Chg3d
-121,846
2025-11-21
종가 11,930.00
RSI14 / RSI2 / RSI7
27.1 / 3.8 / 19.7
StochRSI K / D
0.0 / 5.2
MACD / Sig / Hist
-698.822 / -143.217 / -555.605
EMA20 / 60 / 120
15,637 / 16,264 / 16,506
ADX14 / ADX7
25.8 / 41.9
BBW
0.4096
ATR14_n
0.0816
CCI20
-252.0
VolChg1d
18.9%
ValChg1d
9.0%
OBV
134,777,592
OBV_Chg3d
-309,708
2025-11-20
종가 13,010.00
RSI14 / RSI2 / RSI7
30.7 / 8.1 / 23.8
StochRSI K / D
0.0 / 10.4
MACD / Sig / Hist
-429.863 / -4.315 / -425.548
EMA20 / 60 / 120
16,027 / 16,411 / 16,583
ADX14 / ADX7
24.7 / 39.1
BBW
0.3285
ATR14_n
0.0734
CCI20
-287.2
VolChg1d
-57.3%
ValChg1d
-57.7%
OBV
134,858,839
OBV_Chg3d
-736,322
2025-11-19
종가 13,120.00
RSI14 / RSI2 / RSI7
31.1 / 8.5 / 24.2
StochRSI K / D
0.0 / 20.8
MACD / Sig / Hist
-190.285 / 102.072 / -292.357
EMA20 / 60 / 120
16,345 / 16,526 / 16,643
ADX14 / ADX7
24.2 / 37.4
BBW
0.2681
ATR14_n
0.0759
CCI20
-331.1
VolChg1d
-68.5%
ValChg1d
-71.2%
OBV
134,927,185
OBV_Chg3d
-445,576
2025-11-18
종가 14,370.00
RSI14 / RSI2 / RSI7
35.9 / 13.0 / 29.4
StochRSI K / D
0.0 / 41.6
MACD / Sig / Hist
107.071 / 175.161 / -68.090
EMA20 / 60 / 120
16,685 / 16,642 / 16,702
ADX14 / ADX7
23.8 / 35.8
BBW
0.1902
ATR14_n
0.0676
CCI20
-168.1
VolChg1d
128.4%
ValChg1d
78.0%
OBV
135,087,300
OBV_Chg3d
-335,837
2025-11-17
종가 18,440.00
RSI14 / RSI2 / RSI7
67.7 / 86.9 / 74.4
StochRSI K / D
100.0 / 83.1
MACD / Sig / Hist
357.775 / 192.184 / 165.592
EMA20 / 60 / 120
16,928 / 16,719 / 16,742
ADX14 / ADX7
24.3 / 36.4
BBW
0.1441
ATR14_n
0.0396
CCI20
210.8
VolChg1d
341.5%
ValChg1d
367.1%
OBV
135,595,161
OBV_Chg3d
252,880
