예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
서연
007860
KOSPI
11,000.00
기준일: 2026-01-23
+370 (+3.48%)
전일 종가 대비
시장
KOSPI
최근 거래량
498,458
코드
007860
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 69.7 · 강한 모멘텀 (RSI2 79, RSI7 74.2)
추세 강함 (ADX 31.4)
변동성 낮음 (~0%)
거래대금 양호 (약 54.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
69.7 / 79.0 / 74.2
RSI 69.7 · 강한 모멘텀 (RSI2 79, RSI7 74.2)
StochRSI (K/D)
86.2 / 83.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
314.15 / 185.93 / 128.22
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
10,200 / 9,819 / 9,748
단기·중기·장기 이동평균 구조
ADX14 / ADX7
31.4 / 56.1
추세 강함 (ADX 31.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.55%
일 평균 변동폭 (가격 대비 비율)
CCI20
115.8
±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 | 11,000.00 | 69.66 | 78.99 | 74.20 | 86.2 | 83.9 | 314.1519 | 185.9315 | 128.2204 | 10,200.27 | 9,819.06 | 9,748.29 | 31.4 | 56.1 | 0.2380 | 0.0455 | 115.8 | 39.4% | 44.2% | 2,658,420 | -182,930 |
| 2026-01-22 | 10,630.00 | 64.40 | 28.60 | 65.73 | 74.2 | 81.6 | 279.6031 | 153.8764 | 125.7267 | 10,116.09 | 9,779.03 | 9,727.26 | 29.9 | 54.7 | 0.2204 | 0.0478 | 124.9 | 10.5% | 8.8% | 2,159,962 | -925,515 |
| 2026-01-21 | 10,790.00 | 69.22 | 59.39 | 74.83 | 85.2 | 88.9 | 269.1119 | 122.4448 | 146.6672 | 10,062.00 | 9,750.18 | 9,712.08 | 28.3 | 53.2 | 0.2112 | 0.0459 | 133.8 | 32.6% | 32.3% | 2,517,573 | -17,873 |
| 2026-01-20 | 10,820.00 | 70.12 | 66.06 | 76.53 | 87.3 | 92.7 | 235.5093 | 85.7679 | 149.7414 | 9,985.36 | 9,717.19 | 9,714.67 | 27.0 | 52.6 | 0.1948 | 0.0461 | 162.2 | -55.6% | -56.3% | 2,728,231 | 2,606,539 |
| 2026-01-19 | 11,000.00 | 75.69 | 99.59 | 86.68 | 100.0 | 98.0 | 186.1156 | 48.2848 | 137.8309 | 9,897.51 | 9,690.72 | 9,796.87 | 25.5 | 51.8 | 0.1730 | 0.0445 | 266.4 | -76.1% | -75.4% | 3,015,469 | 2,850,666 |
| 2026-01-16 | 10,670.00 | 71.90 | 99.23 | 83.18 | 100.0 | 96.0 | 102.1227 | 13.8967 | 88.2260 | 9,781.46 | 9,629.24 | 9,614.34 | 22.9 | 47.2 | 0.1317 | 0.0443 | 354.3 | 1,522.4% | 1,629.3% | 3,478,272 | 2,416,837 |
| 2026-01-15 | 10,010.00 | 60.44 | 94.07 | 69.34 | 100.0 | 92.1 | 26.9757 | -8.1598 | 35.1355 | 9,687.93 | 9,593.96 | 9,596.60 | 20.2 | 41.9 | 0.0985 | 0.0356 | 90.6 | 22.0% | 22.0% | 1,177,637 | 469,295 |
| 2026-01-14 | 10,010.00 | 60.44 | 94.07 | 69.34 | 100.0 | 84.1 | -2.1315 | -16.9437 | 14.8122 | 9,654.02 | 9,579.86 | 9,589.65 | 20.5 | 43.0 | 0.0977 | 0.0361 | 105.3 | -67.1% | -66.7% | 1,177,637 | 388,939 |
| 2026-01-13 | 9,900.00 | 57.95 | 91.76 | 65.91 | 97.4 | 68.4 | -39.2490 | -20.6425 | -18.6065 | 9,616.55 | 9,564.33 | 9,573.87 | 20.6 | 42.8 | 0.1016 | 0.0367 | 77.4 | 339.4% | 359.4% | 1,202,513 | 351,575 |
| 2026-01-12 | 9,470.00 | 45.65 | 65.86 | 45.45 | 51.5 | 39.4 | -74.8640 | -16.0012 | -58.8628 | 9,586.72 | 9,555.17 | 9,588.41 | 20.8 | 42.7 | 0.1041 | 0.0338 | -43.6 | 1.9% | 1.6% | 802,620 | -85,328 |
| 2026-01-09 | 9,500.00 | 46.53 | 73.97 | 47.14 | 54.8 | 27.4 | -75.4358 | -1.2755 | -74.1603 | 9,599.00 | 9,555.61 | 9,567.21 | 21.9 | 48.2 | 0.1039 | 0.0325 | -128.5 | -5.9% | -2.2% | 1,475,869 | -4,972 |
| 2026-01-08 | 9,140.00 | 31.86 | 0.13 | 14.34 | 0.0 | 0.0 | -78.1310 | 17.2645 | -95.3955 | 9,609.42 | 9,557.50 | 9,568.34 | 20.8 | 48.3 | 0.1071 | 0.0327 | -203.6 | -1.0% | -3.1% | 1,397,031 | -170,868 |
| 2026-01-07 | 9,340.00 | 37.11 | 0.62 | 20.35 | 0.0 | 0.1 | -43.7800 | 41.1134 | -84.8934 | 9,658.83 | 9,571.65 | 9,575.54 | 19.0 | 44.3 | 0.0971 | 0.0317 | -188.8 | -2.7% | -2.7% | 1,480,841 | -198,595 |
| 2026-01-06 | 9,340.00 | 37.10 | 0.62 | 20.35 | 0.0 | 0.1 | -19.6708 | 62.3247 | -81.9954 | 9,692.40 | 9,582.23 | 9,604.56 | 17.4 | 40.7 | 0.0940 | 0.0316 | -170.4 | -22.0% | -22.9% | 1,260,644 | -269,941 |
| 2026-01-02 | 9,620.00 | 45.83 | 6.59 | 33.59 | 0.0 | 0.5 | 39.6571 | 100.6382 | -60.9810 | 9,758.91 | 9,604.67 | 9,698.70 | 14.9 | 34.8 | 0.0723 | 0.0283 | -123.4 | 174.1% | 173.2% | 1,180,505 | -92,584 |
2026-01-23
종가 11,000.00
RSI14 / RSI2 / RSI7
69.7 / 79.0 / 74.2
StochRSI K / D
86.2 / 83.9
MACD / Sig / Hist
314.152 / 185.932 / 128.220
EMA20 / 60 / 120
10,200 / 9,819 / 9,748
ADX14 / ADX7
31.4 / 56.1
BBW
0.2380
ATR14_n
0.0455
CCI20
115.8
VolChg1d
39.4%
ValChg1d
44.2%
OBV
2,658,420
OBV_Chg3d
-182,930
2026-01-22
종가 10,630.00
RSI14 / RSI2 / RSI7
64.4 / 28.6 / 65.7
StochRSI K / D
74.2 / 81.6
MACD / Sig / Hist
279.603 / 153.876 / 125.727
EMA20 / 60 / 120
10,116 / 9,779 / 9,727
ADX14 / ADX7
29.9 / 54.7
BBW
0.2204
ATR14_n
0.0478
CCI20
124.9
VolChg1d
10.5%
ValChg1d
8.8%
OBV
2,159,962
OBV_Chg3d
-925,515
2026-01-21
종가 10,790.00
RSI14 / RSI2 / RSI7
69.2 / 59.4 / 74.8
StochRSI K / D
85.2 / 88.9
MACD / Sig / Hist
269.112 / 122.445 / 146.667
EMA20 / 60 / 120
10,062 / 9,750 / 9,712
ADX14 / ADX7
28.3 / 53.2
BBW
0.2112
ATR14_n
0.0459
CCI20
133.8
VolChg1d
32.6%
ValChg1d
32.3%
OBV
2,517,573
OBV_Chg3d
-17,873
2026-01-20
종가 10,820.00
RSI14 / RSI2 / RSI7
70.1 / 66.1 / 76.5
StochRSI K / D
87.3 / 92.7
MACD / Sig / Hist
235.509 / 85.768 / 149.741
EMA20 / 60 / 120
9,985 / 9,717 / 9,715
ADX14 / ADX7
27.0 / 52.6
BBW
0.1948
ATR14_n
0.0461
CCI20
162.2
VolChg1d
-55.6%
ValChg1d
-56.3%
OBV
2,728,231
OBV_Chg3d
2,606,539
2026-01-19
종가 11,000.00
RSI14 / RSI2 / RSI7
75.7 / 99.6 / 86.7
StochRSI K / D
100.0 / 98.0
MACD / Sig / Hist
186.116 / 48.285 / 137.831
EMA20 / 60 / 120
9,898 / 9,691 / 9,797
ADX14 / ADX7
25.5 / 51.8
BBW
0.1730
ATR14_n
0.0445
CCI20
266.4
VolChg1d
-76.1%
ValChg1d
-75.4%
OBV
3,015,469
OBV_Chg3d
2,850,666
2026-01-16
종가 10,670.00
RSI14 / RSI2 / RSI7
71.9 / 99.2 / 83.2
StochRSI K / D
100.0 / 96.0
MACD / Sig / Hist
102.123 / 13.897 / 88.226
EMA20 / 60 / 120
9,781 / 9,629 / 9,614
ADX14 / ADX7
22.9 / 47.2
BBW
0.1317
ATR14_n
0.0443
CCI20
354.3
VolChg1d
1,522.4%
ValChg1d
1,629.3%
OBV
3,478,272
OBV_Chg3d
2,416,837
2026-01-15
종가 10,010.00
RSI14 / RSI2 / RSI7
60.4 / 94.1 / 69.3
StochRSI K / D
100.0 / 92.1
MACD / Sig / Hist
26.976 / -8.160 / 35.136
EMA20 / 60 / 120
9,688 / 9,594 / 9,597
ADX14 / ADX7
20.2 / 41.9
BBW
0.0985
ATR14_n
0.0356
CCI20
90.6
VolChg1d
22.0%
ValChg1d
22.0%
OBV
1,177,637
OBV_Chg3d
469,295
2026-01-14
종가 10,010.00
RSI14 / RSI2 / RSI7
60.4 / 94.1 / 69.3
StochRSI K / D
100.0 / 84.1
MACD / Sig / Hist
-2.132 / -16.944 / 14.812
EMA20 / 60 / 120
9,654 / 9,580 / 9,590
ADX14 / ADX7
20.5 / 43.0
BBW
0.0977
ATR14_n
0.0361
CCI20
105.3
VolChg1d
-67.1%
ValChg1d
-66.7%
OBV
1,177,637
OBV_Chg3d
388,939
2026-01-13
종가 9,900.00
RSI14 / RSI2 / RSI7
58.0 / 91.8 / 65.9
StochRSI K / D
97.4 / 68.4
MACD / Sig / Hist
-39.249 / -20.643 / -18.607
EMA20 / 60 / 120
9,617 / 9,564 / 9,574
ADX14 / ADX7
20.6 / 42.8
BBW
0.1016
ATR14_n
0.0367
CCI20
77.4
VolChg1d
339.4%
ValChg1d
359.4%
OBV
1,202,513
OBV_Chg3d
351,575
2026-01-12
종가 9,470.00
RSI14 / RSI2 / RSI7
45.7 / 65.9 / 45.5
StochRSI K / D
51.5 / 39.4
MACD / Sig / Hist
-74.864 / -16.001 / -58.863
EMA20 / 60 / 120
9,587 / 9,555 / 9,588
ADX14 / ADX7
20.8 / 42.7
BBW
0.1041
ATR14_n
0.0338
CCI20
-43.6
VolChg1d
1.9%
ValChg1d
1.6%
OBV
802,620
OBV_Chg3d
-85,328
2026-01-09
종가 9,500.00
RSI14 / RSI2 / RSI7
46.5 / 74.0 / 47.1
StochRSI K / D
54.8 / 27.4
MACD / Sig / Hist
-75.436 / -1.276 / -74.160
EMA20 / 60 / 120
9,599 / 9,556 / 9,567
ADX14 / ADX7
21.9 / 48.2
BBW
0.1039
ATR14_n
0.0325
CCI20
-128.5
VolChg1d
-5.9%
ValChg1d
-2.2%
OBV
1,475,869
OBV_Chg3d
-4,972
2026-01-08
종가 9,140.00
RSI14 / RSI2 / RSI7
31.9 / 0.1 / 14.3
StochRSI K / D
0.0 / 0.0
MACD / Sig / Hist
-78.131 / 17.265 / -95.396
EMA20 / 60 / 120
9,609 / 9,557 / 9,568
ADX14 / ADX7
20.8 / 48.3
BBW
0.1071
ATR14_n
0.0327
CCI20
-203.6
VolChg1d
-1.0%
ValChg1d
-3.1%
OBV
1,397,031
OBV_Chg3d
-170,868
2026-01-07
종가 9,340.00
RSI14 / RSI2 / RSI7
37.1 / 0.6 / 20.4
StochRSI K / D
0.0 / 0.1
MACD / Sig / Hist
-43.780 / 41.113 / -84.893
EMA20 / 60 / 120
9,659 / 9,572 / 9,576
ADX14 / ADX7
19.0 / 44.3
BBW
0.0971
ATR14_n
0.0317
CCI20
-188.8
VolChg1d
-2.7%
ValChg1d
-2.7%
OBV
1,480,841
OBV_Chg3d
-198,595
2026-01-06
종가 9,340.00
RSI14 / RSI2 / RSI7
37.1 / 0.6 / 20.4
StochRSI K / D
0.0 / 0.1
MACD / Sig / Hist
-19.671 / 62.325 / -81.995
EMA20 / 60 / 120
9,692 / 9,582 / 9,605
ADX14 / ADX7
17.4 / 40.7
BBW
0.0940
ATR14_n
0.0316
CCI20
-170.4
VolChg1d
-22.0%
ValChg1d
-22.9%
OBV
1,260,644
OBV_Chg3d
-269,941
2026-01-02
종가 9,620.00
RSI14 / RSI2 / RSI7
45.8 / 6.6 / 33.6
StochRSI K / D
0.0 / 0.5
MACD / Sig / Hist
39.657 / 100.638 / -60.981
EMA20 / 60 / 120
9,759 / 9,605 / 9,699
ADX14 / ADX7
14.9 / 34.8
BBW
0.0723
ATR14_n
0.0283
CCI20
-123.4
VolChg1d
174.1%
ValChg1d
173.2%
OBV
1,180,505
OBV_Chg3d
-92,584
