삼정펄프 (009770) - 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.

삼정펄프

009770

KOSPI

30,750.00

기준일: 2026-01-23

-450 (-1.44%) 전일 종가 대비

시장

KOSPI

최근 거래량

1,256

코드

009770

사이트

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

RSI 48.5 · 중립 (RSI2 21.3, RSI7 47.8) 추세 약함/조정 (ADX 15.4) 변동성 낮음 (~0%) 거래대금 보통 (약 0.4억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

48.5 / 21.3 / 47.8

RSI 48.5 · 중립 (RSI2 21.3, RSI7 47.8)

StochRSI (K/D)

72.4 / 82.8

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

-50.05 / -87.50 / 37.46

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

30,874 / 30,592 / 30,140

단기·중기·장기 이동평균 구조

ADX14 / ADX7

15.4 / 18.4

추세 약함/조정 (ADX 15.4)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

2.47%

일 평균 변동폭 (가격 대비 비율)

CCI20

6.1

±100 돌파는 과열/침체 신호로 사용

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	30,750.00	48.50	21.33	47.84	72.4	82.8	-50.0477	-87.5039	37.4562	30,874.48	30,591.80	30,140.05	15.4	18.4	0.0696	0.0247	6.1	4.3%	2.8%	-22,786	1,586
2026-01-22	31,200.00	53.50	89.56	58.99	99.6	93.1	-45.3496	-96.8680	51.5184	30,887.59	30,586.44	30,129.80	16.0	20.6	0.0746	0.0246	26.7	-57.6%	-57.6%	-21,530	4,634
2026-01-21	31,200.00	53.50	89.56	58.99	99.6	86.7	-84.5117	-109.7476	25.2359	30,854.70	30,565.64	30,111.81	16.7	23.3	0.0804	0.0247	13.9	58.6%	60.1%	-21,530	9,898
2026-01-20	30,900.00	50.57	77.64	53.70	84.0	73.9	-133.2800	-116.0750	-17.2050	30,818.35	30,548.29	30,131.66	17.4	26.4	0.0860	0.0247	-3.8	-66.0%	-65.8%	-25,056	9,266
2026-01-19	30,750.00	49.08	68.70	50.99	74.1	63.8	-163.0096	-111.7478	-51.2617	30,809.76	30,530.47	30,064.45	18.7	28.7	0.0912	0.0260	-12.2	138.2%	140.1%	-22,745	7,195
2026-01-16	30,500.00	46.59	53.06	46.53	61.1	53.4	-183.3185	-98.9120	-84.4065	30,816.05	30,518.04	30,005.50	20.1	31.3	0.0952	0.0266	-59.1	692.1%	702.6%	-24,128	4,388
2026-01-15	30,100.00	42.39	21.79	38.88	35.0	45.6	-181.1355	-77.8104	-103.3251	30,849.32	30,518.65	29,997.19	20.6	33.9	0.0961	0.0275	-84.0	-88.6%	-88.9%	-26,338	1,030
2026-01-14	30,850.00	49.10	58.03	50.48	65.9	56.3	-134.9872	-51.9791	-83.0081	30,928.19	30,532.84	29,995.46	20.6	34.7	0.0946	0.0268	-61.7	114.0%	115.1%	-26,059	4,812
2026-01-13	30,700.00	47.56	49.66	47.81	51.5	46.7	-150.4854	-31.2271	-119.2583	30,936.42	30,522.09	29,981.10	20.6	35.7	0.0952	0.0263	-35.2	-67.2%	-67.9%	-28,516	434
2026-01-12	31,300.00	53.59	82.61	58.64	73.5	41.9	-152.8326	-1.4530	-151.3796	30,961.31	30,525.05	30,051.18	22.1	39.9	0.0941	0.0262	-49.6	82.4%	91.2%	-31,132	-3,678
2026-01-09	29,850.00	35.13	12.22	22.08	1.3	10.3	-214.6654	36.3897	-251.0551	30,925.66	30,499.34	30,035.46	23.7	44.8	0.0941	0.0252	-129.6	-63.5%	-64.1%	-39,361	-1,948
2026-01-08	30,400.00	40.85	52.58	30.98	23.7	19.2	-142.8259	99.1534	-241.9794	31,038.89	30,521.35	30,038.58	23.2	42.7	0.0851	0.0253	-134.3	0.5%	0.4%	-37,440	2,338
2026-01-07	30,450.00	41.42	61.87	31.99	26.0	14.7	-105.0552	159.6483	-264.7035	31,106.14	30,525.46	30,032.50	22.6	40.3	0.0810	0.0256	-164.8	121.3%	123.5%	-32,180	1,221
2026-01-06	30,150.00	36.49	18.84	18.37	6.3	3.4	-60.3946	225.8453	-286.2398	31,175.21	30,523.27	29,981.90	22.1	37.5	0.0769	0.0259	-208.7	-62.9%	-62.8%	-31,972	-6,842
2026-01-02	30,450.00	38.63	0.07	16.93	0.0	1.2	150.6197	364.7321	-214.1125	31,412.93	30,556.75	30,016.93	21.1	31.0	0.0493	0.0261	-276.4	-13.5%	-15.3%	-30,675	-6,103

2026-01-23 종가 30,750.00

RSI14 / RSI2 / RSI7

48.5 / 21.3 / 47.8

StochRSI K / D

72.4 / 82.8

MACD / Sig / Hist

-50.048 / -87.504 / 37.456

EMA20 / 60 / 120

30,874 / 30,592 / 30,140

ADX14 / ADX7

15.4 / 18.4

BBW

0.0696

ATR14_n

0.0247

CCI20

6.1

VolChg1d

4.3%

ValChg1d

2.8%

OBV

-22,786

OBV_Chg3d

1,586

2026-01-22 종가 31,200.00

RSI14 / RSI2 / RSI7

53.5 / 89.6 / 59.0

StochRSI K / D

99.6 / 93.1

MACD / Sig / Hist

-45.350 / -96.868 / 51.518

EMA20 / 60 / 120

30,888 / 30,586 / 30,130

ADX14 / ADX7

16.0 / 20.6

BBW

0.0746

ATR14_n

0.0246

CCI20

26.7

VolChg1d

-57.6%

ValChg1d

-57.6%

OBV

-21,530

OBV_Chg3d

4,634

2026-01-21 종가 31,200.00

RSI14 / RSI2 / RSI7

53.5 / 89.6 / 59.0

StochRSI K / D

99.6 / 86.7

MACD / Sig / Hist

-84.512 / -109.748 / 25.236

EMA20 / 60 / 120

30,855 / 30,566 / 30,112

ADX14 / ADX7

16.7 / 23.3

BBW

0.0804

ATR14_n

0.0247

CCI20

13.9

VolChg1d

58.6%

ValChg1d

60.1%

OBV

-21,530

OBV_Chg3d

9,898

2026-01-20 종가 30,900.00

RSI14 / RSI2 / RSI7

50.6 / 77.6 / 53.7

StochRSI K / D

84.0 / 73.9

MACD / Sig / Hist

-133.280 / -116.075 / -17.205

EMA20 / 60 / 120

30,818 / 30,548 / 30,132

ADX14 / ADX7

17.4 / 26.4

BBW

0.0860

ATR14_n

0.0247

CCI20

-3.8

VolChg1d

-66.0%

ValChg1d

-65.8%

OBV

-25,056

OBV_Chg3d

9,266

2026-01-19 종가 30,750.00

RSI14 / RSI2 / RSI7

49.1 / 68.7 / 51.0

StochRSI K / D

74.1 / 63.8

MACD / Sig / Hist

-163.010 / -111.748 / -51.262

EMA20 / 60 / 120

30,810 / 30,530 / 30,064

ADX14 / ADX7

18.7 / 28.7

BBW

0.0912

ATR14_n

0.0260

CCI20

-12.2

VolChg1d

138.2%

ValChg1d

140.1%

OBV

-22,745

OBV_Chg3d

7,195

2026-01-16 종가 30,500.00

RSI14 / RSI2 / RSI7

46.6 / 53.1 / 46.5

StochRSI K / D

61.1 / 53.4

MACD / Sig / Hist

-183.319 / -98.912 / -84.407

EMA20 / 60 / 120

30,816 / 30,518 / 30,006

ADX14 / ADX7

20.1 / 31.3

BBW

0.0952

ATR14_n

0.0266

CCI20

-59.1

VolChg1d

692.1%

ValChg1d

702.6%

OBV

-24,128

OBV_Chg3d

4,388

2026-01-15 종가 30,100.00

RSI14 / RSI2 / RSI7

42.4 / 21.8 / 38.9

StochRSI K / D

35.0 / 45.6

MACD / Sig / Hist

-181.136 / -77.810 / -103.325

EMA20 / 60 / 120

30,849 / 30,519 / 29,997

ADX14 / ADX7

20.6 / 33.9

BBW

0.0961

ATR14_n

0.0275

CCI20

-84.0

VolChg1d

-88.6%

ValChg1d

-88.9%

OBV

-26,338

OBV_Chg3d

1,030

2026-01-14 종가 30,850.00

RSI14 / RSI2 / RSI7

49.1 / 58.0 / 50.5

StochRSI K / D

65.9 / 56.3

MACD / Sig / Hist

-134.987 / -51.979 / -83.008

EMA20 / 60 / 120

30,928 / 30,533 / 29,995

ADX14 / ADX7

20.6 / 34.7

BBW

0.0946

ATR14_n

0.0268

CCI20

-61.7

VolChg1d

114.0%

ValChg1d

115.1%

OBV

-26,059

OBV_Chg3d

4,812

2026-01-13 종가 30,700.00

RSI14 / RSI2 / RSI7

47.6 / 49.7 / 47.8

StochRSI K / D

51.5 / 46.7

MACD / Sig / Hist

-150.485 / -31.227 / -119.258

EMA20 / 60 / 120

30,936 / 30,522 / 29,981

ADX14 / ADX7

20.6 / 35.7

BBW

0.0952

ATR14_n

0.0263

CCI20

-35.2

VolChg1d

-67.2%

ValChg1d

-67.9%

OBV

-28,516

OBV_Chg3d

434

2026-01-12 종가 31,300.00

RSI14 / RSI2 / RSI7

53.6 / 82.6 / 58.6

StochRSI K / D

73.5 / 41.9

MACD / Sig / Hist

-152.833 / -1.453 / -151.380

EMA20 / 60 / 120

30,961 / 30,525 / 30,051

ADX14 / ADX7

22.1 / 39.9

BBW

0.0941

ATR14_n

0.0262

CCI20

-49.6

VolChg1d

82.4%

ValChg1d

91.2%

OBV

-31,132

OBV_Chg3d

-3,678

2026-01-09 종가 29,850.00

RSI14 / RSI2 / RSI7

35.1 / 12.2 / 22.1

StochRSI K / D

1.3 / 10.3

MACD / Sig / Hist

-214.665 / 36.390 / -251.055

EMA20 / 60 / 120

30,926 / 30,499 / 30,035

ADX14 / ADX7

23.7 / 44.8

BBW

0.0941

ATR14_n

0.0252

CCI20

-129.6

VolChg1d

-63.5%

ValChg1d

-64.1%

OBV

-39,361

OBV_Chg3d

-1,948

2026-01-08 종가 30,400.00

RSI14 / RSI2 / RSI7

40.9 / 52.6 / 31.0

StochRSI K / D

23.7 / 19.2

MACD / Sig / Hist

-142.826 / 99.153 / -241.979

EMA20 / 60 / 120

31,039 / 30,521 / 30,039

ADX14 / ADX7

23.2 / 42.7

BBW

0.0851

ATR14_n

0.0253

CCI20

-134.3

VolChg1d

0.5%

ValChg1d

0.4%

OBV

-37,440

OBV_Chg3d

2,338

2026-01-07 종가 30,450.00

RSI14 / RSI2 / RSI7

41.4 / 61.9 / 32.0

StochRSI K / D

26.0 / 14.7

MACD / Sig / Hist

-105.055 / 159.648 / -264.704

EMA20 / 60 / 120

31,106 / 30,525 / 30,033

ADX14 / ADX7

22.6 / 40.3

BBW

0.0810

ATR14_n

0.0256

CCI20

-164.8

VolChg1d

121.3%

ValChg1d

123.5%

OBV

-32,180

OBV_Chg3d

1,221

2026-01-06 종가 30,150.00

RSI14 / RSI2 / RSI7

36.5 / 18.8 / 18.4

StochRSI K / D

6.3 / 3.4

MACD / Sig / Hist

-60.395 / 225.845 / -286.240

EMA20 / 60 / 120

31,175 / 30,523 / 29,982

ADX14 / ADX7

22.1 / 37.5

BBW

0.0769

ATR14_n

0.0259

CCI20

-208.7

VolChg1d

-62.9%

ValChg1d

-62.8%

OBV

-31,972

OBV_Chg3d

-6,842

2026-01-02 종가 30,450.00

RSI14 / RSI2 / RSI7

38.6 / 0.1 / 16.9

StochRSI K / D

0.0 / 1.2

MACD / Sig / Hist

150.620 / 364.732 / -214.113

EMA20 / 60 / 120

31,413 / 30,557 / 30,017

ADX14 / ADX7

21.1 / 31.0

BBW

0.0493

ATR14_n

0.0261

CCI20

-276.4

VolChg1d

-13.5%

ValChg1d

-15.3%

OBV

-30,675

OBV_Chg3d

-6,103

삼정펄프 (009770) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색