삼화전기 (009470) - 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.

삼화전기

009470

KOSPI

41,450.00

기준일: 2026-01-23

-2300 (-5.26%) 전일 종가 대비

시장

KOSPI

최근 거래량

570,258

코드

009470

사이트

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

RSI 74.1 · 과열 (RSI2 65.9, RSI7 78) 추세 강함 (ADX 28.7) 변동성 낮음 (~0%) 거래대금 상위 (약 236.4억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

74.1 / 65.9 / 78.0

RSI 74.1 · 과열 (RSI2 65.9, RSI7 78)

StochRSI (K/D)

74.6 / 79.7

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

2,134.25 / 730.37 / 1,403.88

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

33,139 / 31,866 / 31,398

단기·중기·장기 이동평균 구조

ADX14 / ADX7

28.7 / 50.1

추세 강함 (ADX 28.7)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

6.16%

일 평균 변동폭 (가격 대비 비율)

CCI20

239.5

±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.

45.5%

상승 비율

54.5%

하락 비율

유사 패턴 발생 수: 11회 · 평균 다음날 수익률: +0.37%

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	41,450.00	74.05	65.91	77.96	74.6	79.7	2,134.2494	730.3741	1,403.8753	33,139.06	31,866.21	31,397.88	28.7	50.1	0.5166	0.0616	239.5	-69.8%	-71.4%	6,017,604	3,574,552
2026-01-22	43,750.00	83.66	99.63	92.49	100.0	84.8	1,618.5677	379.4053	1,239.1624	32,264.22	31,541.33	31,228.94	25.1	43.6	0.4482	0.0569	440.0	-16.2%	-6.9%	6,587,862	4,265,753
2026-01-21	39,350.00	78.76	99.27	89.18	100.0	69.6	702.6457	69.6147	633.0310	31,055.19	31,127.48	31,018.50	21.2	36.0	0.2693	0.0501	444.6	1,764.8%	2,298.1%	4,698,445	2,376,336
2026-01-20	30,600.00	52.45	84.66	56.81	51.4	39.2	-28.6563	-88.6905	60.0342	30,182.05	30,859.43	30,976.55	18.0	28.7	0.0879	0.0427	-10.9	57.8%	61.5%	2,397,054	59,338
2026-01-19	29,900.00	47.63	23.99	45.66	23.0	26.9	-70.7295	-103.7431	33.0136	30,138.06	30,878.23	31,075.06	17.3	27.4	0.1005	0.0413	-31.9	24.4%	24.4%	2,250,639	-1,051
2026-01-16	29,900.00	47.64	23.99	45.66	22.9	30.8	-52.0703	-111.9626	59.8923	30,163.12	30,903.06	31,015.76	17.0	28.3	0.1065	0.0428	7.5	1.7%	0.4%	2,332,649	-54,156
2026-01-15	30,300.00	50.14	55.18	51.21	37.7	38.7	-27.5242	-126.9356	99.4114	30,190.81	30,937.06	31,034.52	16.6	28.1	0.1158	0.0430	11.2	14.0%	14.8%	2,394,254	-47,663
2026-01-14	30,100.00	48.89	33.61	48.52	30.3	39.7	-36.5214	-151.7885	115.2671	30,179.32	30,958.66	31,046.86	16.2	28.8	0.1184	0.0447	27.4	-3.6%	-4.8%	2,333,700	-39,760
2026-01-13	30,450.00	50.96	58.06	52.89	42.6	49.0	-27.0977	-180.5868	153.4891	30,187.67	30,983.61	31,024.64	15.7	28.8	0.1184	0.0452	55.8	-19.5%	-19.6%	2,429,793	-44,897
2026-01-12	30,500.00	51.25	61.24	53.47	56.4	55.5	-50.3619	-219.0110	168.6491	30,160.06	31,013.81	31,147.09	15.0	28.0	0.1171	0.0460	38.0	17.5%	21.3%	2,381,479	-106,350
2026-01-09	29,550.00	45.85	19.11	43.18	37.2	54.5	-84.3399	-261.1258	176.7859	30,124.27	31,019.57	31,047.31	14.3	27.7	0.1154	0.0479	-26.8	-50.0%	-50.7%	2,369,023	266,713
2026-01-08	29,950.00	47.93	24.78	46.93	46.0	71.8	-29.7923	-305.3223	275.5299	30,184.72	31,069.39	31,072.47	14.0	28.3	0.1152	0.0484	66.8	-73.6%	-75.3%	2,427,265	386,429
2026-01-07	31,950.00	60.69	96.04	74.73	100.0	97.6	-0.4637	-374.2048	373.7411	30,209.43	31,107.33	31,091.34	13.0	27.0	0.1154	0.0441	343.6	618.2%	634.3%	2,543,830	451,649
2026-01-06	31,250.00	56.95	92.04	69.26	100.0	95.2	-166.6862	-467.6796	300.9934	30,026.21	31,087.67	31,158.63	10.6	20.5	0.0958	0.0363	114.9	19.7%	23.7%	2,058,194	57,020
2026-01-02	30,300.00	51.13	76.18	59.11	100.0	83.1	-375.5123	-602.3251	226.8127	29,860.28	31,095.62	31,028.46	10.8	18.7	0.0865	0.0355	35.6	217.1%	228.4%	2,114,221	13,647

2026-01-23 종가 41,450.00

RSI14 / RSI2 / RSI7

74.1 / 65.9 / 78.0

StochRSI K / D

74.6 / 79.7

MACD / Sig / Hist

2,134.249 / 730.374 / 1,403.875

EMA20 / 60 / 120

33,139 / 31,866 / 31,398

ADX14 / ADX7

28.7 / 50.1

BBW

0.5166

ATR14_n

0.0616

CCI20

239.5

VolChg1d

-69.8%

ValChg1d

-71.4%

OBV

6,017,604

OBV_Chg3d

3,574,552

2026-01-22 종가 43,750.00

RSI14 / RSI2 / RSI7

83.7 / 99.6 / 92.5

StochRSI K / D

100.0 / 84.8

MACD / Sig / Hist

1,618.568 / 379.405 / 1,239.162

EMA20 / 60 / 120

32,264 / 31,541 / 31,229

ADX14 / ADX7

25.1 / 43.6

BBW

0.4482

ATR14_n

0.0569

CCI20

440.0

VolChg1d

-16.2%

ValChg1d

-6.9%

OBV

6,587,862

OBV_Chg3d

4,265,753

2026-01-21 종가 39,350.00

RSI14 / RSI2 / RSI7

78.8 / 99.3 / 89.2

StochRSI K / D

100.0 / 69.6

MACD / Sig / Hist

702.646 / 69.615 / 633.031

EMA20 / 60 / 120

31,055 / 31,127 / 31,019

ADX14 / ADX7

21.2 / 36.0

BBW

0.2693

ATR14_n

0.0501

CCI20

444.6

VolChg1d

1,764.8%

ValChg1d

2,298.1%

OBV

4,698,445

OBV_Chg3d

2,376,336

2026-01-20 종가 30,600.00

RSI14 / RSI2 / RSI7

52.5 / 84.7 / 56.8

StochRSI K / D

51.4 / 39.2

MACD / Sig / Hist

-28.656 / -88.691 / 60.034

EMA20 / 60 / 120

30,182 / 30,859 / 30,977

ADX14 / ADX7

18.0 / 28.7

BBW

0.0879

ATR14_n

0.0427

CCI20

-10.9

VolChg1d

57.8%

ValChg1d

61.5%

OBV

2,397,054

OBV_Chg3d

59,338

2026-01-19 종가 29,900.00

RSI14 / RSI2 / RSI7

47.6 / 24.0 / 45.7

StochRSI K / D

23.0 / 26.9

MACD / Sig / Hist

-70.730 / -103.743 / 33.014

EMA20 / 60 / 120

30,138 / 30,878 / 31,075

ADX14 / ADX7

17.3 / 27.4

BBW

0.1005

ATR14_n

0.0413

CCI20

-31.9

VolChg1d

24.4%

ValChg1d

24.4%

OBV

2,250,639

OBV_Chg3d

-1,051

2026-01-16 종가 29,900.00

RSI14 / RSI2 / RSI7

47.6 / 24.0 / 45.7

StochRSI K / D

22.9 / 30.8

MACD / Sig / Hist

-52.070 / -111.963 / 59.892

EMA20 / 60 / 120

30,163 / 30,903 / 31,016

ADX14 / ADX7

17.0 / 28.3

BBW

0.1065

ATR14_n

0.0428

CCI20

7.5

VolChg1d

1.7%

ValChg1d

0.4%

OBV

2,332,649

OBV_Chg3d

-54,156

2026-01-15 종가 30,300.00

RSI14 / RSI2 / RSI7

50.1 / 55.2 / 51.2

StochRSI K / D

37.7 / 38.7

MACD / Sig / Hist

-27.524 / -126.936 / 99.411

EMA20 / 60 / 120

30,191 / 30,937 / 31,035

ADX14 / ADX7

16.6 / 28.1

BBW

0.1158

ATR14_n

0.0430

CCI20

11.2

VolChg1d

14.0%

ValChg1d

14.8%

OBV

2,394,254

OBV_Chg3d

-47,663

2026-01-14 종가 30,100.00

RSI14 / RSI2 / RSI7

48.9 / 33.6 / 48.5

StochRSI K / D

30.3 / 39.7

MACD / Sig / Hist

-36.521 / -151.789 / 115.267

EMA20 / 60 / 120

30,179 / 30,959 / 31,047

ADX14 / ADX7

16.2 / 28.8

BBW

0.1184

ATR14_n

0.0447

CCI20

27.4

VolChg1d

-3.6%

ValChg1d

-4.8%

OBV

2,333,700

OBV_Chg3d

-39,760

2026-01-13 종가 30,450.00

RSI14 / RSI2 / RSI7

51.0 / 58.1 / 52.9

StochRSI K / D

42.6 / 49.0

MACD / Sig / Hist

-27.098 / -180.587 / 153.489

EMA20 / 60 / 120

30,188 / 30,984 / 31,025

ADX14 / ADX7

15.7 / 28.8

BBW

0.1184

ATR14_n

0.0452

CCI20

55.8

VolChg1d

-19.5%

ValChg1d

-19.6%

OBV

2,429,793

OBV_Chg3d

-44,897

2026-01-12 종가 30,500.00

RSI14 / RSI2 / RSI7

51.3 / 61.2 / 53.5

StochRSI K / D

56.4 / 55.5

MACD / Sig / Hist

-50.362 / -219.011 / 168.649

EMA20 / 60 / 120

30,160 / 31,014 / 31,147

ADX14 / ADX7

15.0 / 28.0

BBW

0.1171

ATR14_n

0.0460

CCI20

38.0

VolChg1d

17.5%

ValChg1d

21.3%

OBV

2,381,479

OBV_Chg3d

-106,350

2026-01-09 종가 29,550.00

RSI14 / RSI2 / RSI7

45.9 / 19.1 / 43.2

StochRSI K / D

37.2 / 54.5

MACD / Sig / Hist

-84.340 / -261.126 / 176.786

EMA20 / 60 / 120

30,124 / 31,020 / 31,047

ADX14 / ADX7

14.3 / 27.7

BBW

0.1154

ATR14_n

0.0479

CCI20

-26.8

VolChg1d

-50.0%

ValChg1d

-50.7%

OBV

2,369,023

OBV_Chg3d

266,713

2026-01-08 종가 29,950.00

RSI14 / RSI2 / RSI7

47.9 / 24.8 / 46.9

StochRSI K / D

46.0 / 71.8

MACD / Sig / Hist

-29.792 / -305.322 / 275.530

EMA20 / 60 / 120

30,185 / 31,069 / 31,072

ADX14 / ADX7

14.0 / 28.3

BBW

0.1152

ATR14_n

0.0484

CCI20

66.8

VolChg1d

-73.6%

ValChg1d

-75.3%

OBV

2,427,265

OBV_Chg3d

386,429

2026-01-07 종가 31,950.00

RSI14 / RSI2 / RSI7

60.7 / 96.0 / 74.7

StochRSI K / D

100.0 / 97.6

MACD / Sig / Hist

-0.464 / -374.205 / 373.741

EMA20 / 60 / 120

30,209 / 31,107 / 31,091

ADX14 / ADX7

13.0 / 27.0

BBW

0.1154

ATR14_n

0.0441

CCI20

343.6

VolChg1d

618.2%

ValChg1d

634.3%

OBV

2,543,830

OBV_Chg3d

451,649

2026-01-06 종가 31,250.00

RSI14 / RSI2 / RSI7

57.0 / 92.0 / 69.3

StochRSI K / D

100.0 / 95.2

MACD / Sig / Hist

-166.686 / -467.680 / 300.993

EMA20 / 60 / 120

30,026 / 31,088 / 31,159

ADX14 / ADX7

10.6 / 20.5

BBW

0.0958

ATR14_n

0.0363

CCI20

114.9

VolChg1d

19.7%

ValChg1d

23.7%

OBV

2,058,194

OBV_Chg3d

57,020

2026-01-02 종가 30,300.00

RSI14 / RSI2 / RSI7

51.1 / 76.2 / 59.1

StochRSI K / D

100.0 / 83.1

MACD / Sig / Hist

-375.512 / -602.325 / 226.813

EMA20 / 60 / 120

29,860 / 31,096 / 31,028

ADX14 / ADX7

10.8 / 18.7

BBW

0.0865

ATR14_n

0.0355

CCI20

35.6

VolChg1d

217.1%

ValChg1d

228.4%

OBV

2,114,221

OBV_Chg3d

13,647

삼화전기 (009470) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색