예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
세아베스틸지주
001430
KOSPI
75,000.00
기준일: 2026-01-23
+1700 (+2.32%)
전일 종가 대비
시장
KOSPI
최근 거래량
344,529
코드
001430
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 75.8 · 과열 (RSI2 64.6, RSI7 75)
추세 강함 (ADX 71.6)
변동성 낮음 (~0%)
거래대금 상위 (약 258.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
75.8 / 64.6 / 75.0
RSI 75.8 · 과열 (RSI2 64.6, RSI7 75)
StochRSI (K/D)
49.6 / 58.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
8,771.64 / 8,327.71 / 443.92
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
63,402 / 47,808 / 40,149
단기·중기·장기 이동평균 구조
ADX14 / ADX7
71.6 / 81.6
추세 강함 (ADX 71.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.68%
일 평균 변동폭 (가격 대비 비율)
CCI20
100.1
±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.
57.1%
상승 비율
42.9%
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 | 75,000.00 | 75.77 | 64.61 | 74.97 | 49.6 | 58.9 | 8,771.6372 | 8,327.7144 | 443.9228 | 63,401.93 | 47,808.14 | 40,149.44 | 71.6 | 81.6 | 0.6033 | 0.0668 | 100.1 | 8.9% | 11.4% | 8,387,294 | 621,335 |
| 2026-01-22 | 73,300.00 | 74.44 | 43.66 | 72.05 | 39.5 | 68.2 | 8,832.7818 | 8,216.7337 | 616.0481 | 62,181.08 | 46,886.38 | 39,563.71 | 70.9 | 81.6 | 0.6387 | 0.0702 | 103.7 | -46.7% | -48.9% | 8,042,765 | 728,196 |
| 2026-01-21 | 76,500.00 | 82.37 | 98.57 | 88.69 | 100.0 | 97.0 | 8,955.4386 | 8,062.7217 | 892.7169 | 61,010.67 | 45,991.00 | 38,996.72 | 70.2 | 81.7 | 0.6358 | 0.0678 | 120.8 | 31.4% | 36.6% | 8,359,204 | 1,317,464 |
| 2026-01-20 | 73,600.00 | 80.63 | 96.68 | 86.22 | 100.0 | 94.0 | 8,656.0057 | 7,839.6770 | 816.3287 | 59,380.21 | 44,926.53 | 38,088.55 | 69.5 | 81.8 | 0.6391 | 0.0673 | 131.1 | 65.5% | 70.3% | 8,083,202 | 1,043,456 |
| 2026-01-19 | 71,500.00 | 79.26 | 93.62 | 84.06 | 95.6 | 87.9 | 8,443.0814 | 7,635.5975 | 807.4838 | 57,883.39 | 43,953.29 | 37,477.79 | 68.3 | 80.3 | 0.6335 | 0.0669 | 121.9 | -14.5% | -10.0% | 7,995,338 | -143,364 |
| 2026-01-16 | 67,900.00 | 76.62 | 69.58 | 79.28 | 77.3 | 80.3 | 8,262.2539 | 7,433.6294 | 828.6246 | 56,450.06 | 43,043.37 | 37,132.59 | 67.2 | 79.3 | 0.6370 | 0.0713 | 111.7 | -56.6% | -56.1% | 6,955,122 | -801,595 |
| 2026-01-15 | 67,200.00 | 76.07 | 51.99 | 78.19 | 75.2 | 83.3 | 8,277.8977 | 7,226.4732 | 1,051.4245 | 55,244.80 | 42,200.78 | 36,615.49 | 66.3 | 78.6 | 0.6434 | 0.0741 | 133.8 | 90.8% | 88.9% | 6,635,885 | -634,247 |
| 2026-01-14 | 67,900.00 | 77.77 | 73.14 | 81.88 | 88.2 | 91.4 | 8,248.7318 | 6,963.6171 | 1,285.1147 | 53,986.36 | 41,353.35 | 36,101.46 | 65.3 | 77.9 | 0.6186 | 0.0703 | 145.8 | -20.8% | -21.8% | 7,371,315 | 948,066 |
| 2026-01-13 | 68,800.00 | 79.90 | 99.02 | 86.38 | 100.0 | 94.5 | 8,020.2960 | 6,642.4044 | 1,377.8917 | 52,521.77 | 40,438.62 | 35,430.82 | 64.3 | 77.6 | 0.5911 | 0.0694 | 178.9 | -42.5% | -42.1% | 8,003,574 | 1,847,659 |
| 2026-01-12 | 68,300.00 | 79.61 | 98.91 | 86.01 | 100.0 | 89.1 | 7,520.5327 | 6,298.1549 | 1,222.3777 | 50,808.26 | 39,423.58 | 34,365.19 | 62.9 | 75.4 | 0.6034 | 0.0706 | 195.5 | 64.7% | 82.3% | 9,224,939 | 1,733,242 |
| 2026-01-09 | 61,700.00 | 75.27 | 96.12 | 79.91 | 95.0 | 78.1 | 6,824.0513 | 5,992.6464 | 831.4049 | 48,967.02 | 38,423.62 | 33,594.61 | 61.3 | 72.9 | 0.5844 | 0.0747 | 142.7 | 38.2% | 47.0% | 8,868,490 | 2,034,787 |
| 2026-01-08 | 58,000.00 | 72.19 | 86.18 | 74.59 | 73.1 | 61.2 | 6,507.7597 | 5,784.7952 | 722.9645 | 47,626.71 | 37,634.59 | 33,122.25 | 60.1 | 71.0 | 0.6346 | 0.0784 | 127.4 | -67.6% | -67.1% | 8,354,299 | 1,040,012 |
| 2026-01-07 | 57,200.00 | 71.48 | 80.88 | 73.27 | 68.0 | 49.4 | 6,386.1257 | 5,604.0541 | 782.0716 | 46,534.79 | 36,944.24 | 32,704.14 | 58.9 | 69.2 | 0.6796 | 0.0810 | 135.6 | 139.0% | 149.4% | 7,982,131 | 1,337,583 |
| 2026-01-06 | 54,800.00 | 69.28 | 55.11 | 69.18 | 27.4 | 30.8 | 6,219.4168 | 5,408.4992 | 810.9175 | 45,412.13 | 36,265.91 | 32,368.72 | 57.6 | 67.2 | 0.7414 | 0.0787 | 118.0 | -28.2% | -30.2% | 6,678,671 | 1,307,176 |
| 2026-01-05 | 56,300.00 | 72.52 | 95.24 | 75.36 | 39.5 | 34.1 | 6,160.6399 | 5,205.8806 | 954.7594 | 44,423.93 | 35,610.42 | 31,733.44 | 56.6 | 65.9 | 0.7976 | 0.0762 | 118.4 | -40.1% | -39.7% | 7,784,971 | 2,137,146 |
2026-01-23
종가 75,000.00
RSI14 / RSI2 / RSI7
75.8 / 64.6 / 75.0
StochRSI K / D
49.6 / 58.9
MACD / Sig / Hist
8,771.637 / 8,327.714 / 443.923
EMA20 / 60 / 120
63,402 / 47,808 / 40,149
ADX14 / ADX7
71.6 / 81.6
BBW
0.6033
ATR14_n
0.0668
CCI20
100.1
VolChg1d
8.9%
ValChg1d
11.4%
OBV
8,387,294
OBV_Chg3d
621,335
2026-01-22
종가 73,300.00
RSI14 / RSI2 / RSI7
74.4 / 43.7 / 72.1
StochRSI K / D
39.5 / 68.2
MACD / Sig / Hist
8,832.782 / 8,216.734 / 616.048
EMA20 / 60 / 120
62,181 / 46,886 / 39,564
ADX14 / ADX7
70.9 / 81.6
BBW
0.6387
ATR14_n
0.0702
CCI20
103.7
VolChg1d
-46.7%
ValChg1d
-48.9%
OBV
8,042,765
OBV_Chg3d
728,196
2026-01-21
종가 76,500.00
RSI14 / RSI2 / RSI7
82.4 / 98.6 / 88.7
StochRSI K / D
100.0 / 97.0
MACD / Sig / Hist
8,955.439 / 8,062.722 / 892.717
EMA20 / 60 / 120
61,011 / 45,991 / 38,997
ADX14 / ADX7
70.2 / 81.7
BBW
0.6358
ATR14_n
0.0678
CCI20
120.8
VolChg1d
31.4%
ValChg1d
36.6%
OBV
8,359,204
OBV_Chg3d
1,317,464
2026-01-20
종가 73,600.00
RSI14 / RSI2 / RSI7
80.6 / 96.7 / 86.2
StochRSI K / D
100.0 / 94.0
MACD / Sig / Hist
8,656.006 / 7,839.677 / 816.329
EMA20 / 60 / 120
59,380 / 44,927 / 38,089
ADX14 / ADX7
69.5 / 81.8
BBW
0.6391
ATR14_n
0.0673
CCI20
131.1
VolChg1d
65.5%
ValChg1d
70.3%
OBV
8,083,202
OBV_Chg3d
1,043,456
2026-01-19
종가 71,500.00
RSI14 / RSI2 / RSI7
79.3 / 93.6 / 84.1
StochRSI K / D
95.6 / 87.9
MACD / Sig / Hist
8,443.081 / 7,635.598 / 807.484
EMA20 / 60 / 120
57,883 / 43,953 / 37,478
ADX14 / ADX7
68.3 / 80.3
BBW
0.6335
ATR14_n
0.0669
CCI20
121.9
VolChg1d
-14.5%
ValChg1d
-10.0%
OBV
7,995,338
OBV_Chg3d
-143,364
2026-01-16
종가 67,900.00
RSI14 / RSI2 / RSI7
76.6 / 69.6 / 79.3
StochRSI K / D
77.3 / 80.3
MACD / Sig / Hist
8,262.254 / 7,433.629 / 828.625
EMA20 / 60 / 120
56,450 / 43,043 / 37,133
ADX14 / ADX7
67.2 / 79.3
BBW
0.6370
ATR14_n
0.0713
CCI20
111.7
VolChg1d
-56.6%
ValChg1d
-56.1%
OBV
6,955,122
OBV_Chg3d
-801,595
2026-01-15
종가 67,200.00
RSI14 / RSI2 / RSI7
76.1 / 52.0 / 78.2
StochRSI K / D
75.2 / 83.3
MACD / Sig / Hist
8,277.898 / 7,226.473 / 1,051.425
EMA20 / 60 / 120
55,245 / 42,201 / 36,615
ADX14 / ADX7
66.3 / 78.6
BBW
0.6434
ATR14_n
0.0741
CCI20
133.8
VolChg1d
90.8%
ValChg1d
88.9%
OBV
6,635,885
OBV_Chg3d
-634,247
2026-01-14
종가 67,900.00
RSI14 / RSI2 / RSI7
77.8 / 73.1 / 81.9
StochRSI K / D
88.2 / 91.4
MACD / Sig / Hist
8,248.732 / 6,963.617 / 1,285.115
EMA20 / 60 / 120
53,986 / 41,353 / 36,101
ADX14 / ADX7
65.3 / 77.9
BBW
0.6186
ATR14_n
0.0703
CCI20
145.8
VolChg1d
-20.8%
ValChg1d
-21.8%
OBV
7,371,315
OBV_Chg3d
948,066
2026-01-13
종가 68,800.00
RSI14 / RSI2 / RSI7
79.9 / 99.0 / 86.4
StochRSI K / D
100.0 / 94.5
MACD / Sig / Hist
8,020.296 / 6,642.404 / 1,377.892
EMA20 / 60 / 120
52,522 / 40,439 / 35,431
ADX14 / ADX7
64.3 / 77.6
BBW
0.5911
ATR14_n
0.0694
CCI20
178.9
VolChg1d
-42.5%
ValChg1d
-42.1%
OBV
8,003,574
OBV_Chg3d
1,847,659
2026-01-12
종가 68,300.00
RSI14 / RSI2 / RSI7
79.6 / 98.9 / 86.0
StochRSI K / D
100.0 / 89.1
MACD / Sig / Hist
7,520.533 / 6,298.155 / 1,222.378
EMA20 / 60 / 120
50,808 / 39,424 / 34,365
ADX14 / ADX7
62.9 / 75.4
BBW
0.6034
ATR14_n
0.0706
CCI20
195.5
VolChg1d
64.7%
ValChg1d
82.3%
OBV
9,224,939
OBV_Chg3d
1,733,242
2026-01-09
종가 61,700.00
RSI14 / RSI2 / RSI7
75.3 / 96.1 / 79.9
StochRSI K / D
95.0 / 78.1
MACD / Sig / Hist
6,824.051 / 5,992.646 / 831.405
EMA20 / 60 / 120
48,967 / 38,424 / 33,595
ADX14 / ADX7
61.3 / 72.9
BBW
0.5844
ATR14_n
0.0747
CCI20
142.7
VolChg1d
38.2%
ValChg1d
47.0%
OBV
8,868,490
OBV_Chg3d
2,034,787
2026-01-08
종가 58,000.00
RSI14 / RSI2 / RSI7
72.2 / 86.2 / 74.6
StochRSI K / D
73.1 / 61.2
MACD / Sig / Hist
6,507.760 / 5,784.795 / 722.965
EMA20 / 60 / 120
47,627 / 37,635 / 33,122
ADX14 / ADX7
60.1 / 71.0
BBW
0.6346
ATR14_n
0.0784
CCI20
127.4
VolChg1d
-67.6%
ValChg1d
-67.1%
OBV
8,354,299
OBV_Chg3d
1,040,012
2026-01-07
종가 57,200.00
RSI14 / RSI2 / RSI7
71.5 / 80.9 / 73.3
StochRSI K / D
68.0 / 49.4
MACD / Sig / Hist
6,386.126 / 5,604.054 / 782.072
EMA20 / 60 / 120
46,535 / 36,944 / 32,704
ADX14 / ADX7
58.9 / 69.2
BBW
0.6796
ATR14_n
0.0810
CCI20
135.6
VolChg1d
139.0%
ValChg1d
149.4%
OBV
7,982,131
OBV_Chg3d
1,337,583
2026-01-06
종가 54,800.00
RSI14 / RSI2 / RSI7
69.3 / 55.1 / 69.2
StochRSI K / D
27.4 / 30.8
MACD / Sig / Hist
6,219.417 / 5,408.499 / 810.918
EMA20 / 60 / 120
45,412 / 36,266 / 32,369
ADX14 / ADX7
57.6 / 67.2
BBW
0.7414
ATR14_n
0.0787
CCI20
118.0
VolChg1d
-28.2%
ValChg1d
-30.2%
OBV
6,678,671
OBV_Chg3d
1,307,176
2026-01-05
종가 56,300.00
RSI14 / RSI2 / RSI7
72.5 / 95.2 / 75.4
StochRSI K / D
39.5 / 34.1
MACD / Sig / Hist
6,160.640 / 5,205.881 / 954.759
EMA20 / 60 / 120
44,424 / 35,610 / 31,733
ADX14 / ADX7
56.6 / 65.9
BBW
0.7976
ATR14_n
0.0762
CCI20
118.4
VolChg1d
-40.1%
ValChg1d
-39.7%
OBV
7,784,971
OBV_Chg3d
2,137,146
