예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
남선알미늄
008350
KOSPI
1,224.00
기준일: 2026-01-23
-10 (-0.81%)
전일 종가 대비
시장
KOSPI
최근 거래량
1,829,651
코드
008350
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 54 · 중립 (RSI2 39.9, RSI7 49.4)
추세 강함 (ADX 42.9)
변동성 낮음 (~0%)
거래대금 보통 (약 22.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
54.0 / 39.9 / 49.4
RSI 54 · 중립 (RSI2 39.9, RSI7 49.4)
StochRSI (K/D)
10.5 / 12.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
30.31 / 38.67 / -8.36
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,211 / 1,153 / 1,146
단기·중기·장기 이동평균 구조
ADX14 / ADX7
42.9 / 38.3
추세 강함 (ADX 42.9)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
5.50%
일 평균 변동폭 (가격 대비 비율)
CCI20
-24.3
±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 | 1,224.00 | 54.00 | 39.94 | 49.38 | 10.5 | 12.0 | 30.3086 | 38.6653 | -8.3567 | 1,211.03 | 1,152.80 | 1,145.58 | 42.9 | 38.3 | 0.2197 | 0.0550 | -24.3 | -14.2% | -14.9% | 212,276,855 | -2,190,872 |
| 2026-01-22 | 1,234.00 | 55.41 | 55.97 | 52.33 | 15.7 | 13.4 | 33.0766 | 40.7545 | -7.6779 | 1,209.67 | 1,150.38 | 1,144.26 | 43.0 | 40.0 | 0.2753 | 0.0562 | -10.2 | -14.5% | -12.9% | 214,106,506 | 2,512,520 |
| 2026-01-21 | 1,212.00 | 52.90 | 21.19 | 46.28 | 0.0 | 11.0 | 35.1102 | 42.6739 | -7.5637 | 1,207.11 | 1,147.55 | 1,142.75 | 43.4 | 43.2 | 0.3091 | 0.0594 | -5.0 | -13.3% | -16.0% | 211,975,086 | -2,831,059 |
| 2026-01-20 | 1,252.00 | 58.46 | 75.19 | 57.69 | 25.1 | 22.0 | 39.4349 | 44.5644 | -5.1295 | 1,206.59 | 1,145.46 | 1,142.46 | 43.7 | 46.9 | 0.3402 | 0.0580 | 22.8 | -10.5% | -9.7% | 214,281,465 | 6,407,969 |
| 2026-01-19 | 1,240.00 | 57.21 | 59.83 | 54.83 | 10.7 | 18.9 | 40.3089 | 45.8470 | -5.5381 | 1,201.81 | 1,141.79 | 1,140.10 | 43.4 | 47.9 | 0.3694 | 0.0604 | 25.4 | -52.4% | -52.8% | 212,076,152 | 6,305,654 |
| 2026-01-16 | 1,252.00 | 58.86 | 86.64 | 58.20 | 16.4 | 27.0 | 42.0602 | 47.2320 | -5.1718 | 1,197.79 | 1,138.35 | 1,137.37 | 42.9 | 48.5 | 0.3926 | 0.0621 | 30.2 | 143.4% | 152.1% | 215,783,238 | 6,585,068 |
| 2026-01-15 | 1,209.00 | 54.49 | 32.26 | 48.46 | 36.4 | 37.6 | 42.4614 | 48.5249 | -6.0636 | 1,192.09 | 1,134.50 | 1,135.44 | 42.4 | 49.3 | 0.4109 | 0.0638 | 15.9 | -5.5% | -5.2% | 209,036,851 | -2,869,295 |
| 2026-01-14 | 1,205.00 | 54.07 | 16.44 | 47.48 | 35.5 | 38.8 | 46.7340 | 50.0408 | -3.3068 | 1,190.31 | 1,131.98 | 1,134.21 | 42.3 | 52.3 | 0.4248 | 0.0657 | 17.6 | 8.3% | 8.2% | 206,265,425 | -8,173,052 |
| 2026-01-13 | 1,206.00 | 54.18 | 16.94 | 47.67 | 35.8 | 42.0 | 51.9149 | 50.8673 | 1.0475 | 1,188.76 | 1,129.55 | 1,133.45 | 42.1 | 55.8 | 0.4364 | 0.0666 | 26.2 | 6.9% | 3.9% | 208,838,937 | 6,627,778 |
| 2026-01-12 | 1,241.00 | 58.27 | 35.73 | 54.31 | 44.7 | 48.3 | 57.6704 | 50.6050 | 7.0654 | 1,186.95 | 1,127.06 | 1,133.12 | 41.4 | 57.9 | 0.4469 | 0.0667 | 47.7 | -78.7% | -79.1% | 211,153,625 | 6,341,207 |
| 2026-01-09 | 1,267.00 | 61.46 | 60.79 | 59.60 | 51.8 | 51.9 | 60.6147 | 48.8389 | 11.7757 | 1,181.26 | 1,123.12 | 1,130.57 | 39.7 | 56.5 | 0.4548 | 0.0676 | 62.6 | 296.3% | 307.9% | 214,432,662 | 38,627,643 |
| 2026-01-08 | 1,231.00 | 58.54 | 23.80 | 54.32 | 45.3 | 52.0 | 60.8434 | 45.8950 | 14.9484 | 1,172.23 | 1,118.24 | 1,128.28 | 37.9 | 55.0 | 0.4547 | 0.0692 | 55.1 | -89.9% | -90.2% | 202,564,577 | 21,043,416 |
| 2026-01-07 | 1,270.00 | 63.37 | 48.66 | 61.81 | 56.0 | 58.7 | 63.9159 | 42.1579 | 21.7580 | 1,166.04 | 1,114.42 | 1,126.55 | 36.2 | 54.1 | 0.4561 | 0.0690 | 88.9 | 420.5% | 431.0% | 205,559,124 | 9,001,666 |
| 2026-01-06 | 1,245.00 | 61.48 | 22.83 | 58.68 | 51.8 | 61.4 | 62.9360 | 36.7171 | 26.2188 | 1,155.10 | 1,109.43 | 1,126.76 | 34.4 | 53.0 | 0.4486 | 0.0652 | 86.8 | -62.0% | -63.6% | 174,953,522 | 18,181,223 |
| 2026-01-02 | 1,320.00 | 71.60 | 66.96 | 73.65 | 74.1 | 73.9 | 57.1790 | 21.8739 | 35.3050 | 1,129.29 | 1,098.20 | 1,122.07 | 30.0 | 49.6 | 0.4181 | 0.0587 | 199.5 | 25.3% | 29.0% | 194,168,558 | 152,852,058 |
2026-01-23
종가 1,224.00
RSI14 / RSI2 / RSI7
54.0 / 39.9 / 49.4
StochRSI K / D
10.5 / 12.0
MACD / Sig / Hist
30.309 / 38.665 / -8.357
EMA20 / 60 / 120
1,211 / 1,153 / 1,146
ADX14 / ADX7
42.9 / 38.3
BBW
0.2197
ATR14_n
0.0550
CCI20
-24.3
VolChg1d
-14.2%
ValChg1d
-14.9%
OBV
212,276,855
OBV_Chg3d
-2,190,872
2026-01-22
종가 1,234.00
RSI14 / RSI2 / RSI7
55.4 / 56.0 / 52.3
StochRSI K / D
15.7 / 13.4
MACD / Sig / Hist
33.077 / 40.755 / -7.678
EMA20 / 60 / 120
1,210 / 1,150 / 1,144
ADX14 / ADX7
43.0 / 40.0
BBW
0.2753
ATR14_n
0.0562
CCI20
-10.2
VolChg1d
-14.5%
ValChg1d
-12.9%
OBV
214,106,506
OBV_Chg3d
2,512,520
2026-01-21
종가 1,212.00
RSI14 / RSI2 / RSI7
52.9 / 21.2 / 46.3
StochRSI K / D
0.0 / 11.0
MACD / Sig / Hist
35.110 / 42.674 / -7.564
EMA20 / 60 / 120
1,207 / 1,148 / 1,143
ADX14 / ADX7
43.4 / 43.2
BBW
0.3091
ATR14_n
0.0594
CCI20
-5.0
VolChg1d
-13.3%
ValChg1d
-16.0%
OBV
211,975,086
OBV_Chg3d
-2,831,059
2026-01-20
종가 1,252.00
RSI14 / RSI2 / RSI7
58.5 / 75.2 / 57.7
StochRSI K / D
25.1 / 22.0
MACD / Sig / Hist
39.435 / 44.564 / -5.130
EMA20 / 60 / 120
1,207 / 1,145 / 1,142
ADX14 / ADX7
43.7 / 46.9
BBW
0.3402
ATR14_n
0.0580
CCI20
22.8
VolChg1d
-10.5%
ValChg1d
-9.7%
OBV
214,281,465
OBV_Chg3d
6,407,969
2026-01-19
종가 1,240.00
RSI14 / RSI2 / RSI7
57.2 / 59.8 / 54.8
StochRSI K / D
10.7 / 18.9
MACD / Sig / Hist
40.309 / 45.847 / -5.538
EMA20 / 60 / 120
1,202 / 1,142 / 1,140
ADX14 / ADX7
43.4 / 47.9
BBW
0.3694
ATR14_n
0.0604
CCI20
25.4
VolChg1d
-52.4%
ValChg1d
-52.8%
OBV
212,076,152
OBV_Chg3d
6,305,654
2026-01-16
종가 1,252.00
RSI14 / RSI2 / RSI7
58.9 / 86.6 / 58.2
StochRSI K / D
16.4 / 27.0
MACD / Sig / Hist
42.060 / 47.232 / -5.172
EMA20 / 60 / 120
1,198 / 1,138 / 1,137
ADX14 / ADX7
42.9 / 48.5
BBW
0.3926
ATR14_n
0.0621
CCI20
30.2
VolChg1d
143.4%
ValChg1d
152.1%
OBV
215,783,238
OBV_Chg3d
6,585,068
2026-01-15
종가 1,209.00
RSI14 / RSI2 / RSI7
54.5 / 32.3 / 48.5
StochRSI K / D
36.4 / 37.6
MACD / Sig / Hist
42.461 / 48.525 / -6.064
EMA20 / 60 / 120
1,192 / 1,135 / 1,135
ADX14 / ADX7
42.4 / 49.3
BBW
0.4109
ATR14_n
0.0638
CCI20
15.9
VolChg1d
-5.5%
ValChg1d
-5.2%
OBV
209,036,851
OBV_Chg3d
-2,869,295
2026-01-14
종가 1,205.00
RSI14 / RSI2 / RSI7
54.1 / 16.4 / 47.5
StochRSI K / D
35.5 / 38.8
MACD / Sig / Hist
46.734 / 50.041 / -3.307
EMA20 / 60 / 120
1,190 / 1,132 / 1,134
ADX14 / ADX7
42.3 / 52.3
BBW
0.4248
ATR14_n
0.0657
CCI20
17.6
VolChg1d
8.3%
ValChg1d
8.2%
OBV
206,265,425
OBV_Chg3d
-8,173,052
2026-01-13
종가 1,206.00
RSI14 / RSI2 / RSI7
54.2 / 16.9 / 47.7
StochRSI K / D
35.8 / 42.0
MACD / Sig / Hist
51.915 / 50.867 / 1.048
EMA20 / 60 / 120
1,189 / 1,130 / 1,133
ADX14 / ADX7
42.1 / 55.8
BBW
0.4364
ATR14_n
0.0666
CCI20
26.2
VolChg1d
6.9%
ValChg1d
3.9%
OBV
208,838,937
OBV_Chg3d
6,627,778
2026-01-12
종가 1,241.00
RSI14 / RSI2 / RSI7
58.3 / 35.7 / 54.3
StochRSI K / D
44.7 / 48.3
MACD / Sig / Hist
57.670 / 50.605 / 7.065
EMA20 / 60 / 120
1,187 / 1,127 / 1,133
ADX14 / ADX7
41.4 / 57.9
BBW
0.4469
ATR14_n
0.0667
CCI20
47.7
VolChg1d
-78.7%
ValChg1d
-79.1%
OBV
211,153,625
OBV_Chg3d
6,341,207
2026-01-09
종가 1,267.00
RSI14 / RSI2 / RSI7
61.5 / 60.8 / 59.6
StochRSI K / D
51.8 / 51.9
MACD / Sig / Hist
60.615 / 48.839 / 11.776
EMA20 / 60 / 120
1,181 / 1,123 / 1,131
ADX14 / ADX7
39.7 / 56.5
BBW
0.4548
ATR14_n
0.0676
CCI20
62.6
VolChg1d
296.3%
ValChg1d
307.9%
OBV
214,432,662
OBV_Chg3d
38,627,643
2026-01-08
종가 1,231.00
RSI14 / RSI2 / RSI7
58.5 / 23.8 / 54.3
StochRSI K / D
45.3 / 52.0
MACD / Sig / Hist
60.843 / 45.895 / 14.948
EMA20 / 60 / 120
1,172 / 1,118 / 1,128
ADX14 / ADX7
37.9 / 55.0
BBW
0.4547
ATR14_n
0.0692
CCI20
55.1
VolChg1d
-89.9%
ValChg1d
-90.2%
OBV
202,564,577
OBV_Chg3d
21,043,416
2026-01-07
종가 1,270.00
RSI14 / RSI2 / RSI7
63.4 / 48.7 / 61.8
StochRSI K / D
56.0 / 58.7
MACD / Sig / Hist
63.916 / 42.158 / 21.758
EMA20 / 60 / 120
1,166 / 1,114 / 1,127
ADX14 / ADX7
36.2 / 54.1
BBW
0.4561
ATR14_n
0.0690
CCI20
88.9
VolChg1d
420.5%
ValChg1d
431.0%
OBV
205,559,124
OBV_Chg3d
9,001,666
2026-01-06
종가 1,245.00
RSI14 / RSI2 / RSI7
61.5 / 22.8 / 58.7
StochRSI K / D
51.8 / 61.4
MACD / Sig / Hist
62.936 / 36.717 / 26.219
EMA20 / 60 / 120
1,155 / 1,109 / 1,127
ADX14 / ADX7
34.4 / 53.0
BBW
0.4486
ATR14_n
0.0652
CCI20
86.8
VolChg1d
-62.0%
ValChg1d
-63.6%
OBV
174,953,522
OBV_Chg3d
18,181,223
2026-01-02
종가 1,320.00
RSI14 / RSI2 / RSI7
71.6 / 67.0 / 73.7
StochRSI K / D
74.1 / 73.9
MACD / Sig / Hist
57.179 / 21.874 / 35.305
EMA20 / 60 / 120
1,129 / 1,098 / 1,122
ADX14 / ADX7
30.0 / 49.6
BBW
0.4181
ATR14_n
0.0587
CCI20
199.5
VolChg1d
25.3%
ValChg1d
29.0%
OBV
194,168,558
OBV_Chg3d
152,852,058
