예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
사조산업
007160
KOSPI
58,300.00
기준일: 2026-01-23
+2400 (+4.29%)
전일 종가 대비
시장
KOSPI
최근 거래량
53,278
코드
007160
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.2 · 강한 모멘텀 (RSI2 97.8, RSI7 71.6)
상승 추세 (ADX 19.9)
변동성 낮음 (~0%)
거래대금 보통 (약 31.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.2 / 97.8 / 71.6
RSI 60.2 · 강한 모멘텀 (RSI2 97.8, RSI7 71.6)
StochRSI (K/D)
100.0 / 96.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
230.21 / 62.32 / 167.89
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
55,524 / 54,053 / 52,807
단기·중기·장기 이동평균 구조
ADX14 / ADX7
19.9 / 34.2
상승 추세 (ADX 19.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.86%
일 평균 변동폭 (가격 대비 비율)
CCI20
211.2
±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.
50%
상승 비율
50%
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 | 58,300.00 | 60.16 | 97.82 | 71.55 | 100.0 | 96.9 | 230.2120 | 62.3223 | 167.8896 | 55,523.81 | 54,052.96 | 52,806.63 | 19.9 | 34.2 | 0.0886 | 0.0486 | 211.2 | 361.3% | 381.1% | 136,899 | 73,194 |
| 2026-01-22 | 55,900.00 | 52.90 | 87.71 | 57.62 | 100.0 | 93.7 | -23.9926 | 20.3499 | -44.3426 | 55,231.58 | 53,909.00 | 52,714.31 | 20.7 | 35.9 | 0.0877 | 0.0486 | 46.5 | 38.0% | 39.5% | 83,621 | 13,708 |
| 2026-01-21 | 55,300.00 | 50.82 | 70.73 | 52.65 | 96.3 | 87.4 | -103.7376 | 31.4356 | -135.1731 | 55,161.22 | 53,841.50 | 52,660.76 | 21.3 | 38.5 | 0.1161 | 0.0502 | -40.5 | 34.8% | 35.3% | 72,072 | 20,766 |
| 2026-01-20 | 55,100.00 | 50.13 | 61.96 | 51.01 | 88.1 | 78.5 | -142.9607 | 65.1708 | -208.1315 | 55,146.61 | 53,805.12 | 52,736.27 | 21.0 | 36.2 | 0.1278 | 0.0509 | -5.7 | -66.6% | -66.8% | 33,756 | 22,658 |
| 2026-01-19 | 55,400.00 | 51.12 | 79.91 | 53.38 | 100.0 | 69.0 | -171.0130 | 116.4992 | -287.5122 | 55,151.54 | 53,925.98 | 54,231.60 | 21.5 | 36.3 | 0.1394 | 0.0519 | -41.3 | 81.4% | 85.4% | -125,617 | 20,939 |
| 2026-01-16 | 54,200.00 | 47.28 | 52.25 | 44.51 | 49.5 | 37.8 | -234.1439 | 188.6214 | -422.7653 | 55,125.38 | 53,816.05 | 53,642.84 | 22.0 | 36.5 | 0.1523 | 0.0510 | -56.2 | 29.4% | 30.4% | -60,191 | 12,988 |
| 2026-01-15 | 53,800.00 | 45.96 | 38.03 | 41.32 | 25.0 | 26.1 | -189.3304 | 294.3127 | -483.6431 | 55,222.78 | 53,803.03 | 53,633.48 | 23.0 | 38.6 | 0.1531 | 0.0513 | -69.8 | -25.6% | -27.1% | -70,450 | -4,400 |
| 2026-01-14 | 54,900.00 | 49.09 | 64.40 | 47.80 | 46.1 | 27.2 | -88.6509 | 415.2235 | -503.8744 | 55,372.55 | 53,803.14 | 53,630.68 | 23.9 | 40.0 | 0.1658 | 0.0505 | -67.4 | 49.5% | 54.8% | -62,523 | -6,219 |
| 2026-01-13 | 53,000.00 | 42.82 | 11.24 | 32.03 | 0.0 | 8.3 | -70.7790 | 541.3081 | -612.0871 | 55,422.29 | 53,739.84 | 53,369.62 | 24.9 | 41.6 | 0.1741 | 0.0517 | -102.9 | -26.9% | -29.1% | -55,496 | -9,404 |
| 2026-01-12 | 54,700.00 | 47.69 | 33.87 | 41.69 | 11.8 | 16.7 | 146.3527 | 694.2265 | -547.8739 | 55,677.27 | 53,789.76 | 53,609.63 | 25.3 | 39.7 | 0.1704 | 0.0510 | -65.1 | 30.5% | 28.1% | -68,618 | 10,909 |
| 2026-01-09 | 55,700.00 | 50.86 | 82.99 | 49.17 | 31.6 | 21.5 | 248.4565 | 831.3442 | -582.8877 | 55,780.14 | 53,722.26 | 53,243.51 | 26.2 | 38.8 | 0.1674 | 0.0494 | -47.0 | -43.3% | -42.6% | -27,208 | 10,593 |
| 2026-01-08 | 55,000.00 | 48.65 | 65.46 | 43.04 | 17.2 | 11.3 | 273.2261 | 977.0662 | -703.8401 | 55,788.57 | 53,655.22 | 53,202.22 | 27.6 | 39.2 | 0.1778 | 0.0513 | -80.2 | 31.0% | 33.0% | -34,679 | -5,528 |
| 2026-01-07 | 54,200.00 | 46.07 | 15.93 | 35.40 | 1.6 | 5.4 | 372.1396 | 1,153.0262 | -780.8866 | 55,871.58 | 53,609.63 | 53,172.01 | 28.6 | 37.0 | 0.1826 | 0.0510 | -86.0 | 16.3% | 15.7% | -47,863 | -18,712 |
| 2026-01-06 | 54,500.00 | 46.88 | 21.79 | 37.00 | 4.9 | 9.2 | 574.4308 | 1,348.2478 | -773.8171 | 56,047.54 | 53,589.62 | 53,154.73 | 30.3 | 35.9 | 0.1810 | 0.0522 | -78.7 | 10.5% | 8.5% | -37,801 | 5,235 |
| 2026-01-02 | 55,500.00 | 49.61 | 56.28 | 42.46 | 17.2 | 9.8 | 960.0192 | 1,728.3334 | -768.3143 | 56,285.23 | 53,577.28 | 53,876.92 | 34.6 | 35.9 | 0.1747 | 0.0546 | -107.3 | 69.0% | 73.4% | -158,935 | -1,018 |
2026-01-23
종가 58,300.00
RSI14 / RSI2 / RSI7
60.2 / 97.8 / 71.6
StochRSI K / D
100.0 / 96.9
MACD / Sig / Hist
230.212 / 62.322 / 167.890
EMA20 / 60 / 120
55,524 / 54,053 / 52,807
ADX14 / ADX7
19.9 / 34.2
BBW
0.0886
ATR14_n
0.0486
CCI20
211.2
VolChg1d
361.3%
ValChg1d
381.1%
OBV
136,899
OBV_Chg3d
73,194
2026-01-22
종가 55,900.00
RSI14 / RSI2 / RSI7
52.9 / 87.7 / 57.6
StochRSI K / D
100.0 / 93.7
MACD / Sig / Hist
-23.993 / 20.350 / -44.343
EMA20 / 60 / 120
55,232 / 53,909 / 52,714
ADX14 / ADX7
20.7 / 35.9
BBW
0.0877
ATR14_n
0.0486
CCI20
46.5
VolChg1d
38.0%
ValChg1d
39.5%
OBV
83,621
OBV_Chg3d
13,708
2026-01-21
종가 55,300.00
RSI14 / RSI2 / RSI7
50.8 / 70.7 / 52.7
StochRSI K / D
96.3 / 87.4
MACD / Sig / Hist
-103.738 / 31.436 / -135.173
EMA20 / 60 / 120
55,161 / 53,842 / 52,661
ADX14 / ADX7
21.3 / 38.5
BBW
0.1161
ATR14_n
0.0502
CCI20
-40.5
VolChg1d
34.8%
ValChg1d
35.3%
OBV
72,072
OBV_Chg3d
20,766
2026-01-20
종가 55,100.00
RSI14 / RSI2 / RSI7
50.1 / 62.0 / 51.0
StochRSI K / D
88.1 / 78.5
MACD / Sig / Hist
-142.961 / 65.171 / -208.132
EMA20 / 60 / 120
55,147 / 53,805 / 52,736
ADX14 / ADX7
21.0 / 36.2
BBW
0.1278
ATR14_n
0.0509
CCI20
-5.7
VolChg1d
-66.6%
ValChg1d
-66.8%
OBV
33,756
OBV_Chg3d
22,658
2026-01-19
종가 55,400.00
RSI14 / RSI2 / RSI7
51.1 / 79.9 / 53.4
StochRSI K / D
100.0 / 69.0
MACD / Sig / Hist
-171.013 / 116.499 / -287.512
EMA20 / 60 / 120
55,152 / 53,926 / 54,232
ADX14 / ADX7
21.5 / 36.3
BBW
0.1394
ATR14_n
0.0519
CCI20
-41.3
VolChg1d
81.4%
ValChg1d
85.4%
OBV
-125,617
OBV_Chg3d
20,939
2026-01-16
종가 54,200.00
RSI14 / RSI2 / RSI7
47.3 / 52.3 / 44.5
StochRSI K / D
49.5 / 37.8
MACD / Sig / Hist
-234.144 / 188.621 / -422.765
EMA20 / 60 / 120
55,125 / 53,816 / 53,643
ADX14 / ADX7
22.0 / 36.5
BBW
0.1523
ATR14_n
0.0510
CCI20
-56.2
VolChg1d
29.4%
ValChg1d
30.4%
OBV
-60,191
OBV_Chg3d
12,988
2026-01-15
종가 53,800.00
RSI14 / RSI2 / RSI7
46.0 / 38.0 / 41.3
StochRSI K / D
25.0 / 26.1
MACD / Sig / Hist
-189.330 / 294.313 / -483.643
EMA20 / 60 / 120
55,223 / 53,803 / 53,633
ADX14 / ADX7
23.0 / 38.6
BBW
0.1531
ATR14_n
0.0513
CCI20
-69.8
VolChg1d
-25.6%
ValChg1d
-27.1%
OBV
-70,450
OBV_Chg3d
-4,400
2026-01-14
종가 54,900.00
RSI14 / RSI2 / RSI7
49.1 / 64.4 / 47.8
StochRSI K / D
46.1 / 27.2
MACD / Sig / Hist
-88.651 / 415.224 / -503.874
EMA20 / 60 / 120
55,373 / 53,803 / 53,631
ADX14 / ADX7
23.9 / 40.0
BBW
0.1658
ATR14_n
0.0505
CCI20
-67.4
VolChg1d
49.5%
ValChg1d
54.8%
OBV
-62,523
OBV_Chg3d
-6,219
2026-01-13
종가 53,000.00
RSI14 / RSI2 / RSI7
42.8 / 11.2 / 32.0
StochRSI K / D
0.0 / 8.3
MACD / Sig / Hist
-70.779 / 541.308 / -612.087
EMA20 / 60 / 120
55,422 / 53,740 / 53,370
ADX14 / ADX7
24.9 / 41.6
BBW
0.1741
ATR14_n
0.0517
CCI20
-102.9
VolChg1d
-26.9%
ValChg1d
-29.1%
OBV
-55,496
OBV_Chg3d
-9,404
2026-01-12
종가 54,700.00
RSI14 / RSI2 / RSI7
47.7 / 33.9 / 41.7
StochRSI K / D
11.8 / 16.7
MACD / Sig / Hist
146.353 / 694.227 / -547.874
EMA20 / 60 / 120
55,677 / 53,790 / 53,610
ADX14 / ADX7
25.3 / 39.7
BBW
0.1704
ATR14_n
0.0510
CCI20
-65.1
VolChg1d
30.5%
ValChg1d
28.1%
OBV
-68,618
OBV_Chg3d
10,909
2026-01-09
종가 55,700.00
RSI14 / RSI2 / RSI7
50.9 / 83.0 / 49.2
StochRSI K / D
31.6 / 21.5
MACD / Sig / Hist
248.457 / 831.344 / -582.888
EMA20 / 60 / 120
55,780 / 53,722 / 53,244
ADX14 / ADX7
26.2 / 38.8
BBW
0.1674
ATR14_n
0.0494
CCI20
-47.0
VolChg1d
-43.3%
ValChg1d
-42.6%
OBV
-27,208
OBV_Chg3d
10,593
2026-01-08
종가 55,000.00
RSI14 / RSI2 / RSI7
48.7 / 65.5 / 43.0
StochRSI K / D
17.2 / 11.3
MACD / Sig / Hist
273.226 / 977.066 / -703.840
EMA20 / 60 / 120
55,789 / 53,655 / 53,202
ADX14 / ADX7
27.6 / 39.2
BBW
0.1778
ATR14_n
0.0513
CCI20
-80.2
VolChg1d
31.0%
ValChg1d
33.0%
OBV
-34,679
OBV_Chg3d
-5,528
2026-01-07
종가 54,200.00
RSI14 / RSI2 / RSI7
46.1 / 15.9 / 35.4
StochRSI K / D
1.6 / 5.4
MACD / Sig / Hist
372.140 / 1,153.026 / -780.887
EMA20 / 60 / 120
55,872 / 53,610 / 53,172
ADX14 / ADX7
28.6 / 37.0
BBW
0.1826
ATR14_n
0.0510
CCI20
-86.0
VolChg1d
16.3%
ValChg1d
15.7%
OBV
-47,863
OBV_Chg3d
-18,712
2026-01-06
종가 54,500.00
RSI14 / RSI2 / RSI7
46.9 / 21.8 / 37.0
StochRSI K / D
4.9 / 9.2
MACD / Sig / Hist
574.431 / 1,348.248 / -773.817
EMA20 / 60 / 120
56,048 / 53,590 / 53,155
ADX14 / ADX7
30.3 / 35.9
BBW
0.1810
ATR14_n
0.0522
CCI20
-78.7
VolChg1d
10.5%
ValChg1d
8.5%
OBV
-37,801
OBV_Chg3d
5,235
2026-01-02
종가 55,500.00
RSI14 / RSI2 / RSI7
49.6 / 56.3 / 42.5
StochRSI K / D
17.2 / 9.8
MACD / Sig / Hist
960.019 / 1,728.333 / -768.314
EMA20 / 60 / 120
56,285 / 53,577 / 53,877
ADX14 / ADX7
34.6 / 35.9
BBW
0.1747
ATR14_n
0.0546
CCI20
-107.3
VolChg1d
69.0%
ValChg1d
73.4%
OBV
-158,935
OBV_Chg3d
-1,018
