삼성생명 (032830) - 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.

삼성생명

032830

KOSPI

185,100.00

기준일: 2026-01-23

+6300 (+3.52%) 전일 종가 대비

시장

KOSPI

최근 거래량

447,327

코드

032830

사이트

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

RSI 73.8 · 과열 (RSI2 96.4, RSI7 82.4) 추세 강함 (ADX 36.9) 변동성 낮음 (~0%) 거래대금 상위 (약 828.0억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

73.8 / 96.4 / 82.4

RSI 73.8 · 과열 (RSI2 96.4, RSI7 82.4)

StochRSI (K/D)

100.0 / 97.2

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

5,549.30 / 3,359.18 / 2,190.12

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

166,893 / 159,594 / 153,020

단기·중기·장기 이동평균 구조

ADX14 / ADX7

36.9 / 54.7

추세 강함 (ADX 36.9)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

3.65%

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.

53.8%

상승 비율

38.5%

하락 비율

유사 패턴 발생 수: 13회 · 평균 다음날 수익률: +0.56%

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	185,100.00	73.81	96.36	82.38	100.0	97.2	5,549.3000	3,359.1785	2,190.1215	166,893.35	159,593.74	153,019.59	36.9	54.7	0.1879	0.0365	211.2	9.9%	13.8%	3,198,364	598,167
2026-01-22	178,800.00	69.64	90.27	77.05	100.0	94.4	4,521.0241	2,811.6481	1,709.3759	164,976.86	158,729.12	152,480.42	34.9	51.2	0.1519	0.0369	223.5	58.9%	62.6%	2,751,037	523,241
2026-01-21	174,700.00	66.40	78.62	72.39	95.4	88.8	3,784.2643	2,384.3041	1,399.9601	163,521.79	158,048.75	152,038.07	32.9	47.6	0.1287	0.0371	188.8	-31.2%	-31.4%	2,343,981	-195,634
2026-01-20	175,200.00	67.21	84.81	73.96	100.0	82.2	3,206.3948	2,034.4512	1,171.9435	162,345.13	157,453.44	151,373.89	31.3	44.8	0.1181	0.0376	220.2	19.4%	25.3%	2,756,673	585,074
2026-01-19	167,000.00	59.71	57.08	62.56	61.9	64.4	2,370.9605	1,741.1640	629.7965	160,992.00	156,922.20	151,628.50	29.6	41.6	0.1056	0.0376	105.2	-40.6%	-41.8%	1,470,328	65,280
2026-01-16	170,600.00	65.85	95.26	74.90	100.0	66.8	2,105.3871	1,583.8324	521.5547	160,359.57	156,551.70	151,096.13	28.3	39.6	0.1068	0.0346	202.7	255.9%	276.6%	2,228,197	541,602
2026-01-15	161,200.00	54.51	62.61	55.04	36.0	33.6	1,369.1551	1,453.4438	-84.2887	159,281.63	156,075.49	150,768.33	26.1	33.9	0.0990	0.0319	37.5	-10.4%	-10.8%	1,703,705	173,411
2026-01-14	161,900.00	55.79	84.20	57.97	44.3	31.1	1,366.6313	1,474.5159	-107.8846	159,079.70	155,901.78	150,593.01	25.2	31.8	0.1044	0.0326	50.0	5.3%	7.1%	1,851,098	146,412
2026-01-13	159,100.00	51.56	49.12	48.60	13.4	18.0	1,272.2984	1,501.5451	-229.2467	158,782.82	155,685.39	150,283.11	24.4	29.4	0.1045	0.0325	12.4	-10.4%	-9.8%	1,973,256	169,047
2026-01-12	158,100.00	49.98	15.71	44.83	1.8	22.5	1,418.3614	1,558.7506	-140.3893	158,749.44	155,594.78	150,370.14	24.0	29.1	0.1087	0.0341	27.6	-6.8%	-7.6%	2,160,371	-164,635
2026-01-09	159,500.00	52.20	29.08	49.15	35.8	43.1	1,686.1896	1,594.0333	92.1563	158,817.79	155,464.33	149,808.11	23.7	28.8	0.1108	0.0325	21.1	5.5%	5.7%	2,818,907	-184,186
2026-01-08	159,200.00	51.78	21.96	48.24	33.3	50.5	1,860.8150	1,570.9943	289.8208	158,745.98	155,327.52	149,645.22	24.0	31.2	0.1106	0.0335	27.7	-8.5%	-10.1%	2,631,769	-233,757
2026-01-07	162,000.00	56.12	41.29	56.37	59.3	67.7	2,087.1796	1,498.5391	588.6405	158,698.19	155,196.25	149,484.64	24.2	33.6	0.1110	0.0332	114.5	41.0%	38.1%	2,809,150	310,184
2026-01-06	165,400.00	61.97	88.63	68.36	92.1	76.1	2,060.5528	1,351.2313	709.3215	158,350.64	154,998.85	149,579.40	23.5	32.9	0.1084	0.0314	137.7	-62.5%	-62.2%	2,687,715	282,342
2026-01-02	156,300.00	49.72	7.69	44.65	23.8	36.3	1,235.5501	1,054.7382	180.8119	156,925.29	154,330.94	149,126.63	23.1	35.4	0.0900	0.0314	-38.6	18.2%	17.2%	2,360,864	-462,467

2026-01-23 종가 185,100.00

RSI14 / RSI2 / RSI7

73.8 / 96.4 / 82.4

StochRSI K / D

100.0 / 97.2

MACD / Sig / Hist

5,549.300 / 3,359.179 / 2,190.122

EMA20 / 60 / 120

166,893 / 159,594 / 153,020

ADX14 / ADX7

36.9 / 54.7

BBW

0.1879

ATR14_n

0.0365

CCI20

211.2

VolChg1d

9.9%

ValChg1d

13.8%

OBV

3,198,364

OBV_Chg3d

598,167

2026-01-22 종가 178,800.00

RSI14 / RSI2 / RSI7

69.6 / 90.3 / 77.1

StochRSI K / D

100.0 / 94.4

MACD / Sig / Hist

4,521.024 / 2,811.648 / 1,709.376

EMA20 / 60 / 120

164,977 / 158,729 / 152,480

ADX14 / ADX7

34.9 / 51.2

BBW

0.1519

ATR14_n

0.0369

CCI20

223.5

VolChg1d

58.9%

ValChg1d

62.6%

OBV

2,751,037

OBV_Chg3d

523,241

2026-01-21 종가 174,700.00

RSI14 / RSI2 / RSI7

66.4 / 78.6 / 72.4

StochRSI K / D

95.4 / 88.8

MACD / Sig / Hist

3,784.264 / 2,384.304 / 1,399.960

EMA20 / 60 / 120

163,522 / 158,049 / 152,038

ADX14 / ADX7

32.9 / 47.6

BBW

0.1287

ATR14_n

0.0371

CCI20

188.8

VolChg1d

-31.2%

ValChg1d

-31.4%

OBV

2,343,981

OBV_Chg3d

-195,634

2026-01-20 종가 175,200.00

RSI14 / RSI2 / RSI7

67.2 / 84.8 / 74.0

StochRSI K / D

100.0 / 82.2

MACD / Sig / Hist

3,206.395 / 2,034.451 / 1,171.944

EMA20 / 60 / 120

162,345 / 157,453 / 151,374

ADX14 / ADX7

31.3 / 44.8

BBW

0.1181

ATR14_n

0.0376

CCI20

220.2

VolChg1d

19.4%

ValChg1d

25.3%

OBV

2,756,673

OBV_Chg3d

585,074

2026-01-19 종가 167,000.00

RSI14 / RSI2 / RSI7

59.7 / 57.1 / 62.6

StochRSI K / D

61.9 / 64.4

MACD / Sig / Hist

2,370.961 / 1,741.164 / 629.797

EMA20 / 60 / 120

160,992 / 156,922 / 151,628

ADX14 / ADX7

29.6 / 41.6

BBW

0.1056

ATR14_n

0.0376

CCI20

105.2

VolChg1d

-40.6%

ValChg1d

-41.8%

OBV

1,470,328

OBV_Chg3d

65,280

2026-01-16 종가 170,600.00

RSI14 / RSI2 / RSI7

65.9 / 95.3 / 74.9

StochRSI K / D

100.0 / 66.8

MACD / Sig / Hist

2,105.387 / 1,583.832 / 521.555

EMA20 / 60 / 120

160,360 / 156,552 / 151,096

ADX14 / ADX7

28.3 / 39.6

BBW

0.1068

ATR14_n

0.0346

CCI20

202.7

VolChg1d

255.9%

ValChg1d

276.6%

OBV

2,228,197

OBV_Chg3d

541,602

2026-01-15 종가 161,200.00

RSI14 / RSI2 / RSI7

54.5 / 62.6 / 55.0

StochRSI K / D

36.0 / 33.6

MACD / Sig / Hist

1,369.155 / 1,453.444 / -84.289

EMA20 / 60 / 120

159,282 / 156,075 / 150,768

ADX14 / ADX7

26.1 / 33.9

BBW

0.0990

ATR14_n

0.0319

CCI20

37.5

VolChg1d

-10.4%

ValChg1d

-10.8%

OBV

1,703,705

OBV_Chg3d

173,411

2026-01-14 종가 161,900.00

RSI14 / RSI2 / RSI7

55.8 / 84.2 / 58.0

StochRSI K / D

44.3 / 31.1

MACD / Sig / Hist

1,366.631 / 1,474.516 / -107.885

EMA20 / 60 / 120

159,080 / 155,902 / 150,593

ADX14 / ADX7

25.2 / 31.8

BBW

0.1044

ATR14_n

0.0326

CCI20

50.0

VolChg1d

5.3%

ValChg1d

7.1%

OBV

1,851,098

OBV_Chg3d

146,412

2026-01-13 종가 159,100.00

RSI14 / RSI2 / RSI7

51.6 / 49.1 / 48.6

StochRSI K / D

13.4 / 18.0

MACD / Sig / Hist

1,272.298 / 1,501.545 / -229.247

EMA20 / 60 / 120

158,783 / 155,685 / 150,283

ADX14 / ADX7

24.4 / 29.4

BBW

0.1045

ATR14_n

0.0325

CCI20

12.4

VolChg1d

-10.4%

ValChg1d

-9.8%

OBV

1,973,256

OBV_Chg3d

169,047

2026-01-12 종가 158,100.00

RSI14 / RSI2 / RSI7

50.0 / 15.7 / 44.8

StochRSI K / D

1.8 / 22.5

MACD / Sig / Hist

1,418.361 / 1,558.751 / -140.389

EMA20 / 60 / 120

158,749 / 155,595 / 150,370

ADX14 / ADX7

24.0 / 29.1

BBW

0.1087

ATR14_n

0.0341

CCI20

27.6

VolChg1d

-6.8%

ValChg1d

-7.6%

OBV

2,160,371

OBV_Chg3d

-164,635

2026-01-09 종가 159,500.00

RSI14 / RSI2 / RSI7

52.2 / 29.1 / 49.2

StochRSI K / D

35.8 / 43.1

MACD / Sig / Hist

1,686.190 / 1,594.033 / 92.156

EMA20 / 60 / 120

158,818 / 155,464 / 149,808

ADX14 / ADX7

23.7 / 28.8

BBW

0.1108

ATR14_n

0.0325

CCI20

21.1

VolChg1d

5.5%

ValChg1d

5.7%

OBV

2,818,907

OBV_Chg3d

-184,186

2026-01-08 종가 159,200.00

RSI14 / RSI2 / RSI7

51.8 / 22.0 / 48.2

StochRSI K / D

33.3 / 50.5

MACD / Sig / Hist

1,860.815 / 1,570.994 / 289.821

EMA20 / 60 / 120

158,746 / 155,328 / 149,645

ADX14 / ADX7

24.0 / 31.2

BBW

0.1106

ATR14_n

0.0335

CCI20

27.7

VolChg1d

-8.5%

ValChg1d

-10.1%

OBV

2,631,769

OBV_Chg3d

-233,757

2026-01-07 종가 162,000.00

RSI14 / RSI2 / RSI7

56.1 / 41.3 / 56.4

StochRSI K / D

59.3 / 67.7

MACD / Sig / Hist

2,087.180 / 1,498.539 / 588.641

EMA20 / 60 / 120

158,698 / 155,196 / 149,485

ADX14 / ADX7

24.2 / 33.6

BBW

0.1110

ATR14_n

0.0332

CCI20

114.5

VolChg1d

41.0%

ValChg1d

38.1%

OBV

2,809,150

OBV_Chg3d

310,184

2026-01-06 종가 165,400.00

RSI14 / RSI2 / RSI7

62.0 / 88.6 / 68.4

StochRSI K / D

92.1 / 76.1

MACD / Sig / Hist

2,060.553 / 1,351.231 / 709.322

EMA20 / 60 / 120

158,351 / 154,999 / 149,579

ADX14 / ADX7

23.5 / 32.9

BBW

0.1084

ATR14_n

0.0314

CCI20

137.7

VolChg1d

-62.5%

ValChg1d

-62.2%

OBV

2,687,715

OBV_Chg3d

282,342

2026-01-02 종가 156,300.00

RSI14 / RSI2 / RSI7

49.7 / 7.7 / 44.7

StochRSI K / D

23.8 / 36.3

MACD / Sig / Hist

1,235.550 / 1,054.738 / 180.812

EMA20 / 60 / 120

156,925 / 154,331 / 149,127

ADX14 / ADX7

23.1 / 35.4

BBW

0.0900

ATR14_n

0.0314

CCI20

-38.6

VolChg1d

18.2%

ValChg1d

17.2%

OBV

2,360,864

OBV_Chg3d

-462,467

삼성생명 (032830) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색