예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
세아제강지주
003030
KOSPI
137,900.00
기준일: 2026-01-23
+7500 (+5.75%)
전일 종가 대비
시장
KOSPI
최근 거래량
45,672
코드
003030
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 65.4 · 강한 모멘텀 (RSI2 99.6, RSI7 83.7)
추세 약함/조정 (ADX 22.7)
변동성 낮음 (~0%)
거래대금 양호 (약 63.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
65.4 / 99.6 / 83.7
RSI 65.4 · 강한 모멘텀 (RSI2 99.6, RSI7 83.7)
StochRSI (K/D)
100.0 / 99.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-1,425.22 / -3,843.17 / 2,417.95
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
125,462 / 135,519 / 153,185
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.7 / 37.0
추세 약함/조정 (ADX 22.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.96%
일 평균 변동폭 (가격 대비 비율)
CCI20
171.2
±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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 137,900.00 | 65.36 | 99.62 | 83.72 | 100.0 | 99.4 | -1,425.2227 | -3,843.1740 | 2,417.9513 | 125,462.45 | 135,518.94 | 153,185.47 | 22.7 | 37.0 | 0.1916 | 0.0396 | 171.2 | 3.4% | 9.4% | -250,554 | 89,835 |
| 2026-01-22 | 130,400.00 | 57.13 | 98.92 | 75.46 | 100.0 | 98.9 | -2,839.6017 | -4,447.6618 | 1,608.0602 | 124,153.23 | 135,438.23 | 153,442.37 | 22.1 | 32.5 | 0.1628 | 0.0397 | 87.9 | -14.3% | -9.2% | -296,226 | 59,068 |
| 2026-01-21 | 123,100.00 | 45.39 | 90.23 | 57.42 | 100.0 | 97.8 | -3,839.9239 | -4,849.6769 | 1,009.7529 | 123,495.68 | 135,609.02 | 153,829.63 | 22.5 | 29.6 | 0.1646 | 0.0386 | 19.5 | 245.8% | 245.8% | -340,389 | 28,453 |
| 2026-01-20 | 123,100.00 | 45.39 | 90.23 | 57.42 | 100.0 | 95.5 | -4,317.4651 | -5,101.9569 | 784.4918 | 123,537.32 | 135,997.44 | 154,019.20 | 24.0 | 30.9 | 0.1763 | 0.0384 | -3.6 | 10.0% | 11.3% | -336,059 | 18,690 |
| 2026-01-19 | 121,700.00 | 42.80 | 84.07 | 52.50 | 100.0 | 91.1 | -4,864.3018 | -5,298.0693 | 433.7675 | 123,583.36 | 136,430.27 | 154,491.59 | 24.8 | 35.2 | 0.1892 | 0.0388 | -40.0 | 38.8% | 42.6% | -360,870 | 16,767 |
| 2026-01-16 | 118,400.00 | 36.18 | 38.12 | 38.03 | 85.2 | 82.1 | -5,348.8201 | -5,406.2850 | 57.4650 | 123,781.60 | 136,874.08 | 154,515.74 | 24.6 | 36.6 | 0.2114 | 0.0396 | -57.5 | -24.8% | -25.6% | -361,901 | 15,219 |
| 2026-01-15 | 119,700.00 | 37.78 | 88.27 | 42.39 | 91.6 | 79.0 | -5,553.6222 | -5,420.6513 | -132.9709 | 124,348.08 | 137,500.32 | 155,122.72 | 24.7 | 40.3 | 0.2167 | 0.0406 | -66.3 | 8.2% | 8.8% | -352,138 | 37,146 |
| 2026-01-14 | 119,000.00 | 36.37 | 81.83 | 39.17 | 81.8 | 66.3 | -5,866.6079 | -5,387.4086 | -479.1994 | 124,837.35 | 138,103.72 | 155,718.06 | 24.8 | 43.9 | 0.2369 | 0.0417 | -84.0 | -1.4% | -0.5% | -365,120 | 39,340 |
| 2026-01-13 | 118,000.00 | 34.41 | 70.14 | 34.71 | 65.6 | 50.8 | -6,109.0918 | -5,267.0286 | -842.0632 | 125,451.79 | 138,620.74 | 155,136.55 | 24.5 | 46.8 | 0.2664 | 0.0428 | -100.3 | -19.9% | -19.5% | -367,748 | 37,831 |
| 2026-01-12 | 117,500.00 | 33.44 | 64.41 | 32.59 | 57.8 | 36.0 | -6,228.7122 | -5,057.0043 | -1,171.7079 | 126,236.21 | 139,431.55 | 156,791.40 | 23.8 | 48.3 | 0.2665 | 0.0444 | -118.9 | 44.7% | 47.4% | -402,052 | 7,567 |
| 2026-01-09 | 115,300.00 | 29.24 | 38.44 | 23.18 | 28.1 | 14.2 | -6,239.0881 | -4,763.4896 | -1,475.5985 | 127,155.79 | 140,030.63 | 156,081.64 | 22.9 | 48.9 | 0.2614 | 0.0462 | -150.5 | -42.0% | -40.9% | -404,522 | -37,739 |
| 2026-01-08 | 113,000.00 | 24.61 | 0.46 | 12.19 | 0.0 | 0.3 | -5,938.0534 | -4,394.5900 | -1,543.4634 | 128,403.77 | 140,868.96 | 156,767.04 | 21.0 | 45.2 | 0.2473 | 0.0492 | -178.0 | -39.9% | -42.4% | -415,013 | -67,901 |
| 2026-01-07 | 117,900.00 | 28.27 | 1.35 | 16.50 | 0.0 | 0.6 | -5,233.2702 | -4,008.7241 | -1,224.5461 | 130,025.22 | 141,813.67 | 157,502.62 | 18.9 | 40.8 | 0.2258 | 0.0469 | -151.1 | 53.2% | 49.3% | -396,913 | -73,777 |
| 2026-01-06 | 121,000.00 | 30.96 | 3.42 | 20.41 | 0.0 | 1.1 | -4,756.6428 | -3,702.7985 | -1,053.8443 | 131,301.56 | 142,671.78 | 158,604.08 | 17.2 | 36.9 | 0.2148 | 0.0453 | -141.6 | -18.0% | -18.7% | -373,600 | -54,345 |
| 2026-01-02 | 126,800.00 | 36.71 | 23.78 | 30.74 | 2.6 | 4.5 | -3,981.0753 | -3,201.3489 | -779.7264 | 133,468.69 | 144,322.64 | 161,676.09 | 15.0 | 32.3 | 0.1895 | 0.0420 | -96.8 | 30.8% | 29.4% | -359,304 | 8,650 |
2026-01-23
종가 137,900.00
RSI14 / RSI2 / RSI7
65.4 / 99.6 / 83.7
StochRSI K / D
100.0 / 99.4
MACD / Sig / Hist
-1,425.223 / -3,843.174 / 2,417.951
EMA20 / 60 / 120
125,462 / 135,519 / 153,185
ADX14 / ADX7
22.7 / 37.0
BBW
0.1916
ATR14_n
0.0396
CCI20
171.2
VolChg1d
3.4%
ValChg1d
9.4%
OBV
-250,554
OBV_Chg3d
89,835
2026-01-22
종가 130,400.00
RSI14 / RSI2 / RSI7
57.1 / 98.9 / 75.5
StochRSI K / D
100.0 / 98.9
MACD / Sig / Hist
-2,839.602 / -4,447.662 / 1,608.060
EMA20 / 60 / 120
124,153 / 135,438 / 153,442
ADX14 / ADX7
22.1 / 32.5
BBW
0.1628
ATR14_n
0.0397
CCI20
87.9
VolChg1d
-14.3%
ValChg1d
-9.2%
OBV
-296,226
OBV_Chg3d
59,068
2026-01-21
종가 123,100.00
RSI14 / RSI2 / RSI7
45.4 / 90.2 / 57.4
StochRSI K / D
100.0 / 97.8
MACD / Sig / Hist
-3,839.924 / -4,849.677 / 1,009.753
EMA20 / 60 / 120
123,496 / 135,609 / 153,830
ADX14 / ADX7
22.5 / 29.6
BBW
0.1646
ATR14_n
0.0386
CCI20
19.5
VolChg1d
245.8%
ValChg1d
245.8%
OBV
-340,389
OBV_Chg3d
28,453
2026-01-20
종가 123,100.00
RSI14 / RSI2 / RSI7
45.4 / 90.2 / 57.4
StochRSI K / D
100.0 / 95.5
MACD / Sig / Hist
-4,317.465 / -5,101.957 / 784.492
EMA20 / 60 / 120
123,537 / 135,997 / 154,019
ADX14 / ADX7
24.0 / 30.9
BBW
0.1763
ATR14_n
0.0384
CCI20
-3.6
VolChg1d
10.0%
ValChg1d
11.3%
OBV
-336,059
OBV_Chg3d
18,690
2026-01-19
종가 121,700.00
RSI14 / RSI2 / RSI7
42.8 / 84.1 / 52.5
StochRSI K / D
100.0 / 91.1
MACD / Sig / Hist
-4,864.302 / -5,298.069 / 433.768
EMA20 / 60 / 120
123,583 / 136,430 / 154,492
ADX14 / ADX7
24.8 / 35.2
BBW
0.1892
ATR14_n
0.0388
CCI20
-40.0
VolChg1d
38.8%
ValChg1d
42.6%
OBV
-360,870
OBV_Chg3d
16,767
2026-01-16
종가 118,400.00
RSI14 / RSI2 / RSI7
36.2 / 38.1 / 38.0
StochRSI K / D
85.2 / 82.1
MACD / Sig / Hist
-5,348.820 / -5,406.285 / 57.465
EMA20 / 60 / 120
123,782 / 136,874 / 154,516
ADX14 / ADX7
24.6 / 36.6
BBW
0.2114
ATR14_n
0.0396
CCI20
-57.5
VolChg1d
-24.8%
ValChg1d
-25.6%
OBV
-361,901
OBV_Chg3d
15,219
2026-01-15
종가 119,700.00
RSI14 / RSI2 / RSI7
37.8 / 88.3 / 42.4
StochRSI K / D
91.6 / 79.0
MACD / Sig / Hist
-5,553.622 / -5,420.651 / -132.971
EMA20 / 60 / 120
124,348 / 137,500 / 155,123
ADX14 / ADX7
24.7 / 40.3
BBW
0.2167
ATR14_n
0.0406
CCI20
-66.3
VolChg1d
8.2%
ValChg1d
8.8%
OBV
-352,138
OBV_Chg3d
37,146
2026-01-14
종가 119,000.00
RSI14 / RSI2 / RSI7
36.4 / 81.8 / 39.2
StochRSI K / D
81.8 / 66.3
MACD / Sig / Hist
-5,866.608 / -5,387.409 / -479.199
EMA20 / 60 / 120
124,837 / 138,104 / 155,718
ADX14 / ADX7
24.8 / 43.9
BBW
0.2369
ATR14_n
0.0417
CCI20
-84.0
VolChg1d
-1.4%
ValChg1d
-0.5%
OBV
-365,120
OBV_Chg3d
39,340
2026-01-13
종가 118,000.00
RSI14 / RSI2 / RSI7
34.4 / 70.1 / 34.7
StochRSI K / D
65.6 / 50.8
MACD / Sig / Hist
-6,109.092 / -5,267.029 / -842.063
EMA20 / 60 / 120
125,452 / 138,621 / 155,137
ADX14 / ADX7
24.5 / 46.8
BBW
0.2664
ATR14_n
0.0428
CCI20
-100.3
VolChg1d
-19.9%
ValChg1d
-19.5%
OBV
-367,748
OBV_Chg3d
37,831
2026-01-12
종가 117,500.00
RSI14 / RSI2 / RSI7
33.4 / 64.4 / 32.6
StochRSI K / D
57.8 / 36.0
MACD / Sig / Hist
-6,228.712 / -5,057.004 / -1,171.708
EMA20 / 60 / 120
126,236 / 139,432 / 156,791
ADX14 / ADX7
23.8 / 48.3
BBW
0.2665
ATR14_n
0.0444
CCI20
-118.9
VolChg1d
44.7%
ValChg1d
47.4%
OBV
-402,052
OBV_Chg3d
7,567
2026-01-09
종가 115,300.00
RSI14 / RSI2 / RSI7
29.2 / 38.4 / 23.2
StochRSI K / D
28.1 / 14.2
MACD / Sig / Hist
-6,239.088 / -4,763.490 / -1,475.599
EMA20 / 60 / 120
127,156 / 140,031 / 156,082
ADX14 / ADX7
22.9 / 48.9
BBW
0.2614
ATR14_n
0.0462
CCI20
-150.5
VolChg1d
-42.0%
ValChg1d
-40.9%
OBV
-404,522
OBV_Chg3d
-37,739
2026-01-08
종가 113,000.00
RSI14 / RSI2 / RSI7
24.6 / 0.5 / 12.2
StochRSI K / D
0.0 / 0.3
MACD / Sig / Hist
-5,938.053 / -4,394.590 / -1,543.463
EMA20 / 60 / 120
128,404 / 140,869 / 156,767
ADX14 / ADX7
21.0 / 45.2
BBW
0.2473
ATR14_n
0.0492
CCI20
-178.0
VolChg1d
-39.9%
ValChg1d
-42.4%
OBV
-415,013
OBV_Chg3d
-67,901
2026-01-07
종가 117,900.00
RSI14 / RSI2 / RSI7
28.3 / 1.4 / 16.5
StochRSI K / D
0.0 / 0.6
MACD / Sig / Hist
-5,233.270 / -4,008.724 / -1,224.546
EMA20 / 60 / 120
130,025 / 141,814 / 157,503
ADX14 / ADX7
18.9 / 40.8
BBW
0.2258
ATR14_n
0.0469
CCI20
-151.1
VolChg1d
53.2%
ValChg1d
49.3%
OBV
-396,913
OBV_Chg3d
-73,777
2026-01-06
종가 121,000.00
RSI14 / RSI2 / RSI7
31.0 / 3.4 / 20.4
StochRSI K / D
0.0 / 1.1
MACD / Sig / Hist
-4,756.643 / -3,702.799 / -1,053.844
EMA20 / 60 / 120
131,302 / 142,672 / 158,604
ADX14 / ADX7
17.2 / 36.9
BBW
0.2148
ATR14_n
0.0453
CCI20
-141.6
VolChg1d
-18.0%
ValChg1d
-18.7%
OBV
-373,600
OBV_Chg3d
-54,345
2026-01-02
종가 126,800.00
RSI14 / RSI2 / RSI7
36.7 / 23.8 / 30.7
StochRSI K / D
2.6 / 4.5
MACD / Sig / Hist
-3,981.075 / -3,201.349 / -779.726
EMA20 / 60 / 120
133,469 / 144,323 / 161,676
ADX14 / ADX7
15.0 / 32.3
BBW
0.1895
ATR14_n
0.0420
CCI20
-96.8
VolChg1d
30.8%
ValChg1d
29.4%
OBV
-359,304
OBV_Chg3d
8,650
