예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
삼보모터스
053700
KOSDAQ
7,300.00
기준일: 2026-01-23
-400 (-5.19%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
823,939
코드
053700
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 55.3 · 모멘텀 양호 (RSI2 7.9, RSI7 44.3)
추세 강함 (ADX 57.5)
변동성 낮음 (~0%)
거래대금 양호 (약 60.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
55.3 / 7.9 / 44.3
RSI 55.3 · 모멘텀 양호 (RSI2 7.9, RSI7 44.3)
StochRSI (K/D)
0.0 / 3.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
892.25 / 971.08 / -78.84
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
7,157 / 5,637 / 4,983
단기·중기·장기 이동평균 구조
ADX14 / ADX7
57.5 / 61.8
추세 강함 (ADX 57.5)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
9.93%
일 평균 변동폭 (가격 대비 비율)
CCI20
17.9
±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 | 7,300.00 | 55.27 | 7.92 | 44.33 | 0.0 | 3.1 | 892.2455 | 971.0836 | -78.8381 | 7,156.70 | 5,636.97 | 4,982.69 | 57.5 | 61.8 | 0.7673 | 0.0993 | 17.9 | -34.9% | -38.3% | 60,191,085 | -3,610,483 |
| 2026-01-22 | 7,700.00 | 59.44 | 14.36 | 50.36 | 0.0 | 6.1 | 1,003.1039 | 990.7931 | 12.3108 | 7,141.62 | 5,580.60 | 4,943.75 | 58.2 | 67.1 | 0.8779 | 0.0972 | 49.5 | -16.9% | -21.9% | 61,015,024 | -4,652,311 |
| 2026-01-21 | 8,200.00 | 65.14 | 29.19 | 58.93 | 0.0 | 12.2 | 1,089.2817 | 987.7154 | 101.5663 | 7,082.84 | 5,508.75 | 4,897.42 | 58.6 | 72.1 | 0.9715 | 0.0878 | 63.1 | -18.5% | -21.5% | 62,280,031 | 4,654,690 |
| 2026-01-20 | 8,520.00 | 69.07 | 43.58 | 65.01 | 3.3 | 24.4 | 1,132.5198 | 962.3196 | 170.2002 | 6,965.25 | 5,418.47 | 4,850.63 | 58.1 | 74.8 | 1.0462 | 0.0844 | 93.4 | -76.8% | -78.6% | 63,660,584 | 10,779,561 |
| 2026-01-19 | 9,230.00 | 78.89 | 96.25 | 80.86 | 38.7 | 45.5 | 1,138.6569 | 919.7710 | 218.8859 | 6,801.59 | 5,312.96 | 4,785.34 | 56.1 | 73.1 | 1.1028 | 0.0761 | 121.2 | 74.7% | 95.0% | 65,601,538 | 14,898,193 |
| 2026-01-16 | 8,270.00 | 74.31 | 79.52 | 73.32 | 48.7 | 52.2 | 1,057.6390 | 865.0545 | 192.5846 | 6,545.96 | 5,178.96 | 4,699.04 | 54.1 | 71.1 | 1.1138 | 0.0755 | 97.4 | 104.3% | 107.6% | 57,618,055 | 3,671,762 |
| 2026-01-15 | 8,140.00 | 73.58 | 70.66 | 72.04 | 55.4 | 55.8 | 1,036.5884 | 816.9083 | 219.6801 | 6,364.49 | 5,074.18 | 4,639.03 | 52.2 | 69.9 | 1.1445 | 0.0743 | 92.0 | -29.3% | -28.8% | 53,014,721 | 16,921,520 |
| 2026-01-14 | 8,090.00 | 73.32 | 67.99 | 71.59 | 54.8 | 56.2 | 1,007.8790 | 761.9883 | 245.8906 | 6,177.59 | 4,970.25 | 4,580.19 | 50.4 | 69.4 | 1.1618 | 0.0755 | 106.1 | -82.2% | -82.7% | 50,761,856 | 17,780,544 |
| 2026-01-13 | 8,340.00 | 76.93 | 87.96 | 76.88 | 62.1 | 57.5 | 961.6653 | 700.5146 | 261.1507 | 5,976.29 | 4,864.74 | 4,523.38 | 48.3 | 67.9 | 1.1621 | 0.0720 | 123.2 | 473.7% | 578.7% | 53,898,655 | 18,671,662 |
| 2026-01-12 | 7,050.00 | 69.79 | 50.31 | 65.66 | 47.8 | 52.9 | 863.2351 | 635.2221 | 228.0130 | 5,727.47 | 4,747.98 | 4,468.67 | 46.0 | 66.2 | 1.1246 | 0.0700 | 88.5 | 35.7% | 40.3% | 36,014,227 | 1,668,144 |
| 2026-01-09 | 6,820.00 | 68.16 | 31.10 | 62.91 | 44.6 | 57.9 | 856.3972 | 578.2213 | 278.1759 | 5,588.26 | 4,669.33 | 4,419.49 | 44.2 | 66.8 | 1.1317 | 0.0682 | 96.9 | 169.9% | 144.2% | 33,004,887 | -2,111,007 |
| 2026-01-08 | 7,540.00 | 80.86 | 78.72 | 80.12 | 69.9 | 71.3 | 858.6291 | 508.6774 | 349.9517 | 5,458.60 | 4,596.43 | 4,379.15 | 42.3 | 67.6 | 1.1341 | 0.0575 | 134.3 | 27.3% | 36.6% | 35,298,206 | -901,997 |
| 2026-01-07 | 7,030.00 | 78.19 | 53.52 | 76.17 | 64.6 | 72.6 | 775.6795 | 421.1894 | 354.4901 | 5,239.51 | 4,496.65 | 4,326.03 | 38.7 | 63.8 | 1.0769 | 0.0604 | 139.9 | -38.5% | -38.6% | 34,448,632 | 10,090,940 |
| 2026-01-06 | 7,050.00 | 78.59 | 54.79 | 76.68 | 65.4 | 80.6 | 710.4471 | 332.5622 | 377.8850 | 5,051.04 | 4,411.84 | 4,290.39 | 35.0 | 59.6 | 1.0266 | 0.0607 | 179.2 | -90.8% | -91.7% | 35,055,102 | 10,758,202 |
| 2026-01-02 | 6,420.00 | 93.45 | 99.58 | 96.86 | 100.0 | 91.6 | 406.4456 | 143.9144 | 262.5312 | 4,528.05 | 4,202.87 | 4,172.06 | 25.8 | 46.7 | 0.6970 | 0.0427 | 292.9 | -75.8% | -75.8% | 24,443,922 | 24,903,346 |
2026-01-23
종가 7,300.00
RSI14 / RSI2 / RSI7
55.3 / 7.9 / 44.3
StochRSI K / D
0.0 / 3.1
MACD / Sig / Hist
892.246 / 971.084 / -78.838
EMA20 / 60 / 120
7,157 / 5,637 / 4,983
ADX14 / ADX7
57.5 / 61.8
BBW
0.7673
ATR14_n
0.0993
CCI20
17.9
VolChg1d
-34.9%
ValChg1d
-38.3%
OBV
60,191,085
OBV_Chg3d
-3,610,483
2026-01-22
종가 7,700.00
RSI14 / RSI2 / RSI7
59.4 / 14.4 / 50.4
StochRSI K / D
0.0 / 6.1
MACD / Sig / Hist
1,003.104 / 990.793 / 12.311
EMA20 / 60 / 120
7,142 / 5,581 / 4,944
ADX14 / ADX7
58.2 / 67.1
BBW
0.8779
ATR14_n
0.0972
CCI20
49.5
VolChg1d
-16.9%
ValChg1d
-21.9%
OBV
61,015,024
OBV_Chg3d
-4,652,311
2026-01-21
종가 8,200.00
RSI14 / RSI2 / RSI7
65.1 / 29.2 / 58.9
StochRSI K / D
0.0 / 12.2
MACD / Sig / Hist
1,089.282 / 987.715 / 101.566
EMA20 / 60 / 120
7,083 / 5,509 / 4,897
ADX14 / ADX7
58.6 / 72.1
BBW
0.9715
ATR14_n
0.0878
CCI20
63.1
VolChg1d
-18.5%
ValChg1d
-21.5%
OBV
62,280,031
OBV_Chg3d
4,654,690
2026-01-20
종가 8,520.00
RSI14 / RSI2 / RSI7
69.1 / 43.6 / 65.0
StochRSI K / D
3.3 / 24.4
MACD / Sig / Hist
1,132.520 / 962.320 / 170.200
EMA20 / 60 / 120
6,965 / 5,418 / 4,851
ADX14 / ADX7
58.1 / 74.8
BBW
1.0462
ATR14_n
0.0844
CCI20
93.4
VolChg1d
-76.8%
ValChg1d
-78.6%
OBV
63,660,584
OBV_Chg3d
10,779,561
2026-01-19
종가 9,230.00
RSI14 / RSI2 / RSI7
78.9 / 96.3 / 80.9
StochRSI K / D
38.7 / 45.5
MACD / Sig / Hist
1,138.657 / 919.771 / 218.886
EMA20 / 60 / 120
6,802 / 5,313 / 4,785
ADX14 / ADX7
56.1 / 73.1
BBW
1.1028
ATR14_n
0.0761
CCI20
121.2
VolChg1d
74.7%
ValChg1d
95.0%
OBV
65,601,538
OBV_Chg3d
14,898,193
2026-01-16
종가 8,270.00
RSI14 / RSI2 / RSI7
74.3 / 79.5 / 73.3
StochRSI K / D
48.7 / 52.2
MACD / Sig / Hist
1,057.639 / 865.055 / 192.585
EMA20 / 60 / 120
6,546 / 5,179 / 4,699
ADX14 / ADX7
54.1 / 71.1
BBW
1.1138
ATR14_n
0.0755
CCI20
97.4
VolChg1d
104.3%
ValChg1d
107.6%
OBV
57,618,055
OBV_Chg3d
3,671,762
2026-01-15
종가 8,140.00
RSI14 / RSI2 / RSI7
73.6 / 70.7 / 72.0
StochRSI K / D
55.4 / 55.8
MACD / Sig / Hist
1,036.588 / 816.908 / 219.680
EMA20 / 60 / 120
6,364 / 5,074 / 4,639
ADX14 / ADX7
52.2 / 69.9
BBW
1.1445
ATR14_n
0.0743
CCI20
92.0
VolChg1d
-29.3%
ValChg1d
-28.8%
OBV
53,014,721
OBV_Chg3d
16,921,520
2026-01-14
종가 8,090.00
RSI14 / RSI2 / RSI7
73.3 / 68.0 / 71.6
StochRSI K / D
54.8 / 56.2
MACD / Sig / Hist
1,007.879 / 761.988 / 245.891
EMA20 / 60 / 120
6,178 / 4,970 / 4,580
ADX14 / ADX7
50.4 / 69.4
BBW
1.1618
ATR14_n
0.0755
CCI20
106.1
VolChg1d
-82.2%
ValChg1d
-82.7%
OBV
50,761,856
OBV_Chg3d
17,780,544
2026-01-13
종가 8,340.00
RSI14 / RSI2 / RSI7
76.9 / 88.0 / 76.9
StochRSI K / D
62.1 / 57.5
MACD / Sig / Hist
961.665 / 700.515 / 261.151
EMA20 / 60 / 120
5,976 / 4,865 / 4,523
ADX14 / ADX7
48.3 / 67.9
BBW
1.1621
ATR14_n
0.0720
CCI20
123.2
VolChg1d
473.7%
ValChg1d
578.7%
OBV
53,898,655
OBV_Chg3d
18,671,662
2026-01-12
종가 7,050.00
RSI14 / RSI2 / RSI7
69.8 / 50.3 / 65.7
StochRSI K / D
47.8 / 52.9
MACD / Sig / Hist
863.235 / 635.222 / 228.013
EMA20 / 60 / 120
5,727 / 4,748 / 4,469
ADX14 / ADX7
46.0 / 66.2
BBW
1.1246
ATR14_n
0.0700
CCI20
88.5
VolChg1d
35.7%
ValChg1d
40.3%
OBV
36,014,227
OBV_Chg3d
1,668,144
2026-01-09
종가 6,820.00
RSI14 / RSI2 / RSI7
68.2 / 31.1 / 62.9
StochRSI K / D
44.6 / 57.9
MACD / Sig / Hist
856.397 / 578.221 / 278.176
EMA20 / 60 / 120
5,588 / 4,669 / 4,419
ADX14 / ADX7
44.2 / 66.8
BBW
1.1317
ATR14_n
0.0682
CCI20
96.9
VolChg1d
169.9%
ValChg1d
144.2%
OBV
33,004,887
OBV_Chg3d
-2,111,007
2026-01-08
종가 7,540.00
RSI14 / RSI2 / RSI7
80.9 / 78.7 / 80.1
StochRSI K / D
69.9 / 71.3
MACD / Sig / Hist
858.629 / 508.677 / 349.952
EMA20 / 60 / 120
5,459 / 4,596 / 4,379
ADX14 / ADX7
42.3 / 67.6
BBW
1.1341
ATR14_n
0.0575
CCI20
134.3
VolChg1d
27.3%
ValChg1d
36.6%
OBV
35,298,206
OBV_Chg3d
-901,997
2026-01-07
종가 7,030.00
RSI14 / RSI2 / RSI7
78.2 / 53.5 / 76.2
StochRSI K / D
64.6 / 72.6
MACD / Sig / Hist
775.680 / 421.189 / 354.490
EMA20 / 60 / 120
5,240 / 4,497 / 4,326
ADX14 / ADX7
38.7 / 63.8
BBW
1.0769
ATR14_n
0.0604
CCI20
139.9
VolChg1d
-38.5%
ValChg1d
-38.6%
OBV
34,448,632
OBV_Chg3d
10,090,940
2026-01-06
종가 7,050.00
RSI14 / RSI2 / RSI7
78.6 / 54.8 / 76.7
StochRSI K / D
65.4 / 80.6
MACD / Sig / Hist
710.447 / 332.562 / 377.885
EMA20 / 60 / 120
5,051 / 4,412 / 4,290
ADX14 / ADX7
35.0 / 59.6
BBW
1.0266
ATR14_n
0.0607
CCI20
179.2
VolChg1d
-90.8%
ValChg1d
-91.7%
OBV
35,055,102
OBV_Chg3d
10,758,202
2026-01-02
종가 6,420.00
RSI14 / RSI2 / RSI7
93.5 / 99.6 / 96.9
StochRSI K / D
100.0 / 91.6
MACD / Sig / Hist
406.446 / 143.914 / 262.531
EMA20 / 60 / 120
4,528 / 4,203 / 4,172
ADX14 / ADX7
25.8 / 46.7
BBW
0.6970
ATR14_n
0.0427
CCI20
292.9
VolChg1d
-75.8%
ValChg1d
-75.8%
OBV
24,443,922
OBV_Chg3d
24,903,346
