삼성SDI (006400) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

삼성SDI

006400

KOSPI

373,000.00

기준일: 2026-01-23

-11500 (-2.99%) 전일 종가 대비

시장

KOSPI

최근 거래량

3,208,203

코드

006400

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 72.3 · 과열 (RSI2 73.3, RSI7 78.5) 추세 강함 (ADX 30) 변동성 낮음 (~0%) 거래대금 상위 (약 11,966.6억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

72.3 / 73.3 / 78.5

RSI 72.3 · 과열 (RSI2 73.3, RSI7 78.5)

StochRSI (K/D)

86.1 / 91.9

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

16,415.39 / 5,130.01 / 11,285.38

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

309,029 / 290,147 / 266,197

단기·중기·장기 이동평균 구조

ADX14 / ADX7

30.0 / 56.9

추세 강함 (ADX 30)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

5.13%

일 평균 변동폭 (가격 대비 비율)

CCI20

246.1

±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.

37.5%

상승 비율

62.5%

하락 비율

유사 패턴 발생 수: 16회 · 평균 다음날 수익률: +0.70%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	373,000.00	72.34	73.32	78.51	86.1	91.9	16,415.3906	5,130.0100	11,285.3806	309,028.56	290,147.42	266,196.56	30.0	56.9	0.4509	0.0513	246.1	-40.7%	-42.4%	18,210,794	1,166,130
2026-01-22	384,500.00	77.72	97.96	87.60	100.0	97.7	12,443.4456	2,308.6648	10,134.7808	302,294.72	287,338.86	264,401.55	27.2	52.3	0.3863	0.0457	292.6	424.1%	521.9%	21,418,997	6,380,017
2026-01-21	324,000.00	65.00	82.41	74.04	96.5	95.3	6,021.8948	-225.0304	6,246.9252	293,641.53	284,045.26	262,383.08	24.3	47.4	0.2481	0.0437	189.4	-48.6%	-48.9%	16,013,176	2,301,301
2026-01-20	326,000.00	66.16	94.31	76.41	100.0	94.2	3,897.9227	-1,786.9779	5,684.9005	290,445.91	282,739.53	261,794.27	22.9	44.8	0.2152	0.0429	288.4	51.1%	56.9%	16,539,947	2,932,284
2026-01-19	314,000.00	62.42	89.96	71.76	100.0	88.4	926.8854	-3,208.0807	4,134.9661	286,703.37	281,241.72	260,413.38	20.9	39.3	0.1641	0.0417	238.9	231.4%	260.0%	15,354,446	1,368,860
2026-01-16	289,000.00	52.22	50.59	56.44	74.4	76.7	-1,656.8347	-4,241.5781	2,584.7434	283,830.04	280,071.30	258,943.64	19.4	34.4	0.1318	0.0398	98.8	-9.4%	-10.2%	14,912,373	-550,298
2026-01-15	291,500.00	53.57	62.94	59.19	79.6	79.1	-2,385.2432	-4,887.7639	2,502.5207	283,285.83	279,768.64	258,438.49	19.8	33.6	0.1359	0.0409	92.0	-25.3%	-23.7%	15,312,878	991,070
2026-01-14	285,500.00	50.73	47.59	54.64	68.5	78.6	-3,534.8084	-5,513.3941	1,978.5856	282,421.18	279,370.96	257,882.84	20.2	32.7	0.1501	0.0429	79.3	-48.1%	-50.6%	14,870,618	1,195,292
2026-01-13	300,000.00	58.80	95.25	71.06	100.0	88.6	-4,339.6360	-6,007.8770	1,668.2410	282,097.09	279,126.40	257,080.89	20.6	31.6	0.1726	0.0400	88.9	76.5%	90.4%	15,876,755	1,415,028
2026-01-12	278,000.00	46.89	80.23	52.49	100.0	77.3	-6,780.5070	-6,425.2980	-355.2090	280,212.58	278,501.72	257,126.78	21.0	30.2	0.1827	0.0394	-46.6	73.6%	80.5%	13,416,762	689,560
2026-01-09	267,500.00	39.09	19.26	35.58	55.0	54.6	-7,556.7999	-6,336.1567	-1,220.6432	280,445.48	278,435.44	255,985.51	21.7	34.7	0.2121	0.0394	-79.4	-10.4%	-11.5%	13,512,823	-497,755
2026-01-08	271,000.00	40.95	39.64	39.61	58.9	54.1	-7,368.8964	-6,030.9959	-1,337.9006	281,808.16	278,806.13	255,791.99	21.4	34.6	0.2188	0.0399	-68.5	-23.2%	-23.1%	13,885,140	290,513
2026-01-07	270,500.00	40.57	34.70	38.76	56.0	49.3	-7,378.2430	-5,696.5207	-1,681.7223	282,945.86	279,070.75	255,536.39	21.4	35.9	0.2282	0.0417	-65.7	30.0%	27.0%	13,469,745	606,610
2026-01-06	277,000.00	43.94	74.02	45.95	61.3	42.6	-7,232.1947	-5,276.4593	-1,955.7353	284,255.96	279,444.37	256,047.67	21.4	37.4	0.2274	0.0406	-51.5	-43.1%	-42.7%	13,438,727	609,484
2026-01-02	262,500.00	33.13	7.57	21.52	0.0	2.3	-7,759.7567	-4,083.4576	-3,676.2991	286,074.45	279,589.87	254,551.15	22.1	44.7	0.2228	0.0412	-129.7	36.6%	33.1%	12,926,957	-650,752

2026-01-23 종가 373,000.00

RSI14 / RSI2 / RSI7

72.3 / 73.3 / 78.5

StochRSI K / D

86.1 / 91.9

MACD / Sig / Hist

16,415.391 / 5,130.010 / 11,285.381

EMA20 / 60 / 120

309,029 / 290,147 / 266,197

ADX14 / ADX7

30.0 / 56.9

BBW

0.4509

ATR14_n

0.0513

CCI20

246.1

VolChg1d

-40.7%

ValChg1d

-42.4%

OBV

18,210,794

OBV_Chg3d

1,166,130

2026-01-22 종가 384,500.00

RSI14 / RSI2 / RSI7

77.7 / 98.0 / 87.6

StochRSI K / D

100.0 / 97.7

MACD / Sig / Hist

12,443.446 / 2,308.665 / 10,134.781

EMA20 / 60 / 120

302,295 / 287,339 / 264,402

ADX14 / ADX7

27.2 / 52.3

BBW

0.3863

ATR14_n

0.0457

CCI20

292.6

VolChg1d

424.1%

ValChg1d

521.9%

OBV

21,418,997

OBV_Chg3d

6,380,017

2026-01-21 종가 324,000.00

RSI14 / RSI2 / RSI7

65.0 / 82.4 / 74.0

StochRSI K / D

96.5 / 95.3

MACD / Sig / Hist

6,021.895 / -225.030 / 6,246.925

EMA20 / 60 / 120

293,642 / 284,045 / 262,383

ADX14 / ADX7

24.3 / 47.4

BBW

0.2481

ATR14_n

0.0437

CCI20

189.4

VolChg1d

-48.6%

ValChg1d

-48.9%

OBV

16,013,176

OBV_Chg3d

2,301,301

2026-01-20 종가 326,000.00

RSI14 / RSI2 / RSI7

66.2 / 94.3 / 76.4

StochRSI K / D

100.0 / 94.2

MACD / Sig / Hist

3,897.923 / -1,786.978 / 5,684.901

EMA20 / 60 / 120

290,446 / 282,740 / 261,794

ADX14 / ADX7

22.9 / 44.8

BBW

0.2152

ATR14_n

0.0429

CCI20

288.4

VolChg1d

51.1%

ValChg1d

56.9%

OBV

16,539,947

OBV_Chg3d

2,932,284

2026-01-19 종가 314,000.00

RSI14 / RSI2 / RSI7

62.4 / 90.0 / 71.8

StochRSI K / D

100.0 / 88.4

MACD / Sig / Hist

926.885 / -3,208.081 / 4,134.966

EMA20 / 60 / 120

286,703 / 281,242 / 260,413

ADX14 / ADX7

20.9 / 39.3

BBW

0.1641

ATR14_n

0.0417

CCI20

238.9

VolChg1d

231.4%

ValChg1d

260.0%

OBV

15,354,446

OBV_Chg3d

1,368,860

2026-01-16 종가 289,000.00

RSI14 / RSI2 / RSI7

52.2 / 50.6 / 56.4

StochRSI K / D

74.4 / 76.7

MACD / Sig / Hist

-1,656.835 / -4,241.578 / 2,584.743

EMA20 / 60 / 120

283,830 / 280,071 / 258,944

ADX14 / ADX7

19.4 / 34.4

BBW

0.1318

ATR14_n

0.0398

CCI20

98.8

VolChg1d

-9.4%

ValChg1d

-10.2%

OBV

14,912,373

OBV_Chg3d

-550,298

2026-01-15 종가 291,500.00

RSI14 / RSI2 / RSI7

53.6 / 62.9 / 59.2

StochRSI K / D

79.6 / 79.1

MACD / Sig / Hist

-2,385.243 / -4,887.764 / 2,502.521

EMA20 / 60 / 120

283,286 / 279,769 / 258,438

ADX14 / ADX7

19.8 / 33.6

BBW

0.1359

ATR14_n

0.0409

CCI20

92.0

VolChg1d

-25.3%

ValChg1d

-23.7%

OBV

15,312,878

OBV_Chg3d

991,070

2026-01-14 종가 285,500.00

RSI14 / RSI2 / RSI7

50.7 / 47.6 / 54.6

StochRSI K / D

68.5 / 78.6

MACD / Sig / Hist

-3,534.808 / -5,513.394 / 1,978.586

EMA20 / 60 / 120

282,421 / 279,371 / 257,883

ADX14 / ADX7

20.2 / 32.7

BBW

0.1501

ATR14_n

0.0429

CCI20

79.3

VolChg1d

-48.1%

ValChg1d

-50.6%

OBV

14,870,618

OBV_Chg3d

1,195,292

2026-01-13 종가 300,000.00

RSI14 / RSI2 / RSI7

58.8 / 95.3 / 71.1

StochRSI K / D

100.0 / 88.6

MACD / Sig / Hist

-4,339.636 / -6,007.877 / 1,668.241

EMA20 / 60 / 120

282,097 / 279,126 / 257,081

ADX14 / ADX7

20.6 / 31.6

BBW

0.1726

ATR14_n

0.0400

CCI20

88.9

VolChg1d

76.5%

ValChg1d

90.4%

OBV

15,876,755

OBV_Chg3d

1,415,028

2026-01-12 종가 278,000.00

RSI14 / RSI2 / RSI7

46.9 / 80.2 / 52.5

StochRSI K / D

100.0 / 77.3

MACD / Sig / Hist

-6,780.507 / -6,425.298 / -355.209

EMA20 / 60 / 120

280,213 / 278,502 / 257,127

ADX14 / ADX7

21.0 / 30.2

BBW

0.1827

ATR14_n

0.0394

CCI20

-46.6

VolChg1d

73.6%

ValChg1d

80.5%

OBV

13,416,762

OBV_Chg3d

689,560

2026-01-09 종가 267,500.00

RSI14 / RSI2 / RSI7

39.1 / 19.3 / 35.6

StochRSI K / D

55.0 / 54.6

MACD / Sig / Hist

-7,556.800 / -6,336.157 / -1,220.643

EMA20 / 60 / 120

280,445 / 278,435 / 255,986

ADX14 / ADX7

21.7 / 34.7

BBW

0.2121

ATR14_n

0.0394

CCI20

-79.4

VolChg1d

-10.4%

ValChg1d

-11.5%

OBV

13,512,823

OBV_Chg3d

-497,755

2026-01-08 종가 271,000.00

RSI14 / RSI2 / RSI7

41.0 / 39.6 / 39.6

StochRSI K / D

58.9 / 54.1

MACD / Sig / Hist

-7,368.896 / -6,030.996 / -1,337.901

EMA20 / 60 / 120

281,808 / 278,806 / 255,792

ADX14 / ADX7

21.4 / 34.6

BBW

0.2188

ATR14_n

0.0399

CCI20

-68.5

VolChg1d

-23.2%

ValChg1d

-23.1%

OBV

13,885,140

OBV_Chg3d

290,513

2026-01-07 종가 270,500.00

RSI14 / RSI2 / RSI7

40.6 / 34.7 / 38.8

StochRSI K / D

56.0 / 49.3

MACD / Sig / Hist

-7,378.243 / -5,696.521 / -1,681.722

EMA20 / 60 / 120

282,946 / 279,071 / 255,536

ADX14 / ADX7

21.4 / 35.9

BBW

0.2282

ATR14_n

0.0417

CCI20

-65.7

VolChg1d

30.0%

ValChg1d

27.0%

OBV

13,469,745

OBV_Chg3d

606,610

2026-01-06 종가 277,000.00

RSI14 / RSI2 / RSI7

43.9 / 74.0 / 46.0

StochRSI K / D

61.3 / 42.6

MACD / Sig / Hist

-7,232.195 / -5,276.459 / -1,955.735

EMA20 / 60 / 120

284,256 / 279,444 / 256,048

ADX14 / ADX7

21.4 / 37.4

BBW

0.2274

ATR14_n

0.0406

CCI20

-51.5

VolChg1d

-43.1%

ValChg1d

-42.7%

OBV

13,438,727

OBV_Chg3d

609,484

2026-01-02 종가 262,500.00

RSI14 / RSI2 / RSI7

33.1 / 7.6 / 21.5

StochRSI K / D

0.0 / 2.3

MACD / Sig / Hist

-7,759.757 / -4,083.458 / -3,676.299

EMA20 / 60 / 120

286,074 / 279,590 / 254,551

ADX14 / ADX7

22.1 / 44.7

BBW

0.2228

ATR14_n

0.0412

CCI20

-129.7

VolChg1d

36.6%

ValChg1d

33.1%

OBV

12,926,957

OBV_Chg3d

-650,752

삼성SDI (006400) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색