예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
세이브존I&C
067830
KOSPI
2,920.00
기준일: 2026-01-23
+55 (+1.92%)
전일 종가 대비
시장
KOSPI
최근 거래량
232,696
코드
067830
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 47.4 · 중립 (RSI2 75, RSI7 45.8)
추세 약함/조정 (ADX 35.5)
변동성 낮음 (~0%)
거래대금 보통 (약 6.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
47.4 / 75.0 / 45.8
RSI 47.4 · 중립 (RSI2 75, RSI7 45.8)
StochRSI (K/D)
60.9 / 35.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-35.59 / -0.80 / -34.80
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,979 / 2,882 / 2,786
단기·중기·장기 이동평균 구조
ADX14 / ADX7
35.5 / 13.9
추세 약함/조정 (ADX 35.5)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
6.21%
일 평균 변동폭 (가격 대비 비율)
CCI20
-64.4
±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.
50%
상승 비율
50%
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 | 2,920.00 | 47.37 | 74.99 | 45.81 | 60.9 | 35.9 | -35.5929 | -0.7971 | -34.7958 | 2,978.92 | 2,881.69 | 2,786.27 | 35.5 | 13.9 | 0.2178 | 0.0621 | -64.4 | -22.7% | -21.2% | 19,432,259 | 133,857 |
| 2026-01-22 | 2,865.00 | 44.77 | 43.77 | 37.67 | 12.7 | 11.0 | -36.0844 | 7.9018 | -43.9862 | 2,985.12 | 2,880.40 | 2,784.02 | 36.5 | 15.8 | 0.2574 | 0.0657 | -83.7 | -24.7% | -24.2% | 19,199,563 | 63,422 |
| 2026-01-21 | 2,845.00 | 43.84 | 27.26 | 34.60 | 2.8 | 9.2 | -30.5868 | 18.8984 | -49.4852 | 2,997.77 | 2,880.92 | 2,782.66 | 37.9 | 17.6 | 0.2823 | 0.0682 | -93.7 | 146.3% | 139.2% | 18,898,739 | -79,474 |
| 2026-01-20 | 2,930.00 | 46.98 | 72.48 | 42.15 | 27.6 | 15.7 | -21.0864 | 31.2731 | -52.3595 | 3,013.85 | 2,881.36 | 2,774.53 | 39.3 | 19.7 | 0.2944 | 0.0671 | -76.6 | 2.7% | 5.1% | 19,356,554 | -36,290 |
| 2026-01-19 | 2,865.00 | 44.13 | 24.75 | 32.50 | 5.1 | 3.8 | -17.3160 | 44.3556 | -61.6716 | 3,022.67 | 2,881.41 | 2,787.60 | 40.1 | 20.6 | 0.3773 | 0.0705 | -95.6 | -55.7% | -55.5% | 19,115,359 | -523,229 |
| 2026-01-16 | 2,850.00 | 43.49 | 5.93 | 30.20 | 0.0 | 2.5 | -5.6248 | 59.7776 | -65.4023 | 3,039.27 | 2,880.97 | 2,776.82 | 41.3 | 23.2 | 0.3647 | 0.0736 | -99.3 | 9.8% | 6.4% | 19,043,371 | 349,235 |
| 2026-01-15 | 2,940.00 | 46.49 | 23.76 | 36.63 | 2.7 | 5.0 | 10.9032 | 76.1281 | -65.2249 | 3,059.19 | 2,882.02 | 2,775.59 | 42.4 | 25.8 | 0.3485 | 0.0728 | -92.3 | -68.5% | -68.9% | 19,399,850 | 537,858 |
| 2026-01-14 | 2,975.00 | 47.69 | 57.14 | 39.42 | 9.3 | 7.2 | 22.6768 | 92.4344 | -69.7576 | 3,071.74 | 2,880.05 | 2,772.82 | 43.2 | 26.5 | 0.3394 | 0.0738 | -81.6 | 513.9% | 518.0% | 19,724,528 | 1,061,486 |
| 2026-01-13 | 2,955.00 | 46.96 | 28.40 | 37.07 | 4.7 | 5.2 | 33.8113 | 109.8748 | -76.0635 | 3,081.92 | 2,876.60 | 2,767.25 | 44.0 | 27.2 | 0.3416 | 0.0724 | -110.4 | -15.6% | -16.3% | 18,731,850 | 222,007 |
| 2026-01-12 | 2,980.00 | 47.73 | 48.89 | 38.68 | 9.4 | 5.6 | 49.5677 | 128.8920 | -79.3243 | 3,095.28 | 2,873.61 | 2,760.94 | 45.7 | 29.6 | 0.3328 | 0.0748 | -103.8 | 4.2% | 4.7% | 18,951,343 | 95,769 |
| 2026-01-09 | 2,965.00 | 47.25 | 34.78 | 37.28 | 3.6 | 1.9 | 66.4125 | 148.7254 | -82.3128 | 3,107.42 | 2,869.45 | 2,751.99 | 47.3 | 33.2 | 0.3731 | 0.0784 | -97.1 | -35.1% | -34.3% | 18,790,624 | -531,185 |
| 2026-01-08 | 2,930.00 | 46.18 | 3.78 | 34.27 | 0.0 | 0.3 | 88.4722 | 169.3036 | -80.8314 | 3,122.41 | 2,866.21 | 2,748.41 | 49.2 | 36.5 | 0.4025 | 0.0833 | -90.6 | -31.3% | -32.2% | 18,599,711 | -1,091,562 |
| 2026-01-07 | 2,970.00 | 47.20 | 5.19 | 35.96 | 0.0 | 0.5 | 118.9050 | 189.5114 | -70.6064 | 3,142.66 | 2,864.04 | 2,745.35 | 51.2 | 40.3 | 0.4382 | 0.0853 | -55.5 | 15.8% | 11.9% | 18,893,805 | -1,122,339 |
| 2026-01-06 | 3,075.00 | 49.86 | 10.16 | 40.44 | 0.0 | 1.0 | 151.9442 | 207.1601 | -55.2159 | 3,160.83 | 2,861.11 | 2,747.57 | 52.9 | 46.6 | 0.4694 | 0.0840 | -19.7 | 13.7% | 8.8% | 19,232,973 | -506,480 |
| 2026-01-02 | 3,305.00 | 56.12 | 65.33 | 51.91 | 6.3 | 4.0 | 201.6822 | 230.8956 | -29.2134 | 3,165.12 | 2,842.86 | 2,745.57 | 54.2 | 54.1 | 0.5178 | 0.0822 | 18.1 | -56.5% | -55.4% | 19,686,696 | -445,562 |
2026-01-23
종가 2,920.00
RSI14 / RSI2 / RSI7
47.4 / 75.0 / 45.8
StochRSI K / D
60.9 / 35.9
MACD / Sig / Hist
-35.593 / -0.797 / -34.796
EMA20 / 60 / 120
2,979 / 2,882 / 2,786
ADX14 / ADX7
35.5 / 13.9
BBW
0.2178
ATR14_n
0.0621
CCI20
-64.4
VolChg1d
-22.7%
ValChg1d
-21.2%
OBV
19,432,259
OBV_Chg3d
133,857
2026-01-22
종가 2,865.00
RSI14 / RSI2 / RSI7
44.8 / 43.8 / 37.7
StochRSI K / D
12.7 / 11.0
MACD / Sig / Hist
-36.084 / 7.902 / -43.986
EMA20 / 60 / 120
2,985 / 2,880 / 2,784
ADX14 / ADX7
36.5 / 15.8
BBW
0.2574
ATR14_n
0.0657
CCI20
-83.7
VolChg1d
-24.7%
ValChg1d
-24.2%
OBV
19,199,563
OBV_Chg3d
63,422
2026-01-21
종가 2,845.00
RSI14 / RSI2 / RSI7
43.8 / 27.3 / 34.6
StochRSI K / D
2.8 / 9.2
MACD / Sig / Hist
-30.587 / 18.898 / -49.485
EMA20 / 60 / 120
2,998 / 2,881 / 2,783
ADX14 / ADX7
37.9 / 17.6
BBW
0.2823
ATR14_n
0.0682
CCI20
-93.7
VolChg1d
146.3%
ValChg1d
139.2%
OBV
18,898,739
OBV_Chg3d
-79,474
2026-01-20
종가 2,930.00
RSI14 / RSI2 / RSI7
47.0 / 72.5 / 42.2
StochRSI K / D
27.6 / 15.7
MACD / Sig / Hist
-21.086 / 31.273 / -52.360
EMA20 / 60 / 120
3,014 / 2,881 / 2,775
ADX14 / ADX7
39.3 / 19.7
BBW
0.2944
ATR14_n
0.0671
CCI20
-76.6
VolChg1d
2.7%
ValChg1d
5.1%
OBV
19,356,554
OBV_Chg3d
-36,290
2026-01-19
종가 2,865.00
RSI14 / RSI2 / RSI7
44.1 / 24.8 / 32.5
StochRSI K / D
5.1 / 3.8
MACD / Sig / Hist
-17.316 / 44.356 / -61.672
EMA20 / 60 / 120
3,023 / 2,881 / 2,788
ADX14 / ADX7
40.1 / 20.6
BBW
0.3773
ATR14_n
0.0705
CCI20
-95.6
VolChg1d
-55.7%
ValChg1d
-55.5%
OBV
19,115,359
OBV_Chg3d
-523,229
2026-01-16
종가 2,850.00
RSI14 / RSI2 / RSI7
43.5 / 5.9 / 30.2
StochRSI K / D
0.0 / 2.5
MACD / Sig / Hist
-5.625 / 59.778 / -65.402
EMA20 / 60 / 120
3,039 / 2,881 / 2,777
ADX14 / ADX7
41.3 / 23.2
BBW
0.3647
ATR14_n
0.0736
CCI20
-99.3
VolChg1d
9.8%
ValChg1d
6.4%
OBV
19,043,371
OBV_Chg3d
349,235
2026-01-15
종가 2,940.00
RSI14 / RSI2 / RSI7
46.5 / 23.8 / 36.6
StochRSI K / D
2.7 / 5.0
MACD / Sig / Hist
10.903 / 76.128 / -65.225
EMA20 / 60 / 120
3,059 / 2,882 / 2,776
ADX14 / ADX7
42.4 / 25.8
BBW
0.3485
ATR14_n
0.0728
CCI20
-92.3
VolChg1d
-68.5%
ValChg1d
-68.9%
OBV
19,399,850
OBV_Chg3d
537,858
2026-01-14
종가 2,975.00
RSI14 / RSI2 / RSI7
47.7 / 57.1 / 39.4
StochRSI K / D
9.3 / 7.2
MACD / Sig / Hist
22.677 / 92.434 / -69.758
EMA20 / 60 / 120
3,072 / 2,880 / 2,773
ADX14 / ADX7
43.2 / 26.5
BBW
0.3394
ATR14_n
0.0738
CCI20
-81.6
VolChg1d
513.9%
ValChg1d
518.0%
OBV
19,724,528
OBV_Chg3d
1,061,486
2026-01-13
종가 2,955.00
RSI14 / RSI2 / RSI7
47.0 / 28.4 / 37.1
StochRSI K / D
4.7 / 5.2
MACD / Sig / Hist
33.811 / 109.875 / -76.064
EMA20 / 60 / 120
3,082 / 2,877 / 2,767
ADX14 / ADX7
44.0 / 27.2
BBW
0.3416
ATR14_n
0.0724
CCI20
-110.4
VolChg1d
-15.6%
ValChg1d
-16.3%
OBV
18,731,850
OBV_Chg3d
222,007
2026-01-12
종가 2,980.00
RSI14 / RSI2 / RSI7
47.7 / 48.9 / 38.7
StochRSI K / D
9.4 / 5.6
MACD / Sig / Hist
49.568 / 128.892 / -79.324
EMA20 / 60 / 120
3,095 / 2,874 / 2,761
ADX14 / ADX7
45.7 / 29.6
BBW
0.3328
ATR14_n
0.0748
CCI20
-103.8
VolChg1d
4.2%
ValChg1d
4.7%
OBV
18,951,343
OBV_Chg3d
95,769
2026-01-09
종가 2,965.00
RSI14 / RSI2 / RSI7
47.3 / 34.8 / 37.3
StochRSI K / D
3.6 / 1.9
MACD / Sig / Hist
66.413 / 148.725 / -82.313
EMA20 / 60 / 120
3,107 / 2,869 / 2,752
ADX14 / ADX7
47.3 / 33.2
BBW
0.3731
ATR14_n
0.0784
CCI20
-97.1
VolChg1d
-35.1%
ValChg1d
-34.3%
OBV
18,790,624
OBV_Chg3d
-531,185
2026-01-08
종가 2,930.00
RSI14 / RSI2 / RSI7
46.2 / 3.8 / 34.3
StochRSI K / D
0.0 / 0.3
MACD / Sig / Hist
88.472 / 169.304 / -80.831
EMA20 / 60 / 120
3,122 / 2,866 / 2,748
ADX14 / ADX7
49.2 / 36.5
BBW
0.4025
ATR14_n
0.0833
CCI20
-90.6
VolChg1d
-31.3%
ValChg1d
-32.2%
OBV
18,599,711
OBV_Chg3d
-1,091,562
2026-01-07
종가 2,970.00
RSI14 / RSI2 / RSI7
47.2 / 5.2 / 36.0
StochRSI K / D
0.0 / 0.5
MACD / Sig / Hist
118.905 / 189.511 / -70.606
EMA20 / 60 / 120
3,143 / 2,864 / 2,745
ADX14 / ADX7
51.2 / 40.3
BBW
0.4382
ATR14_n
0.0853
CCI20
-55.5
VolChg1d
15.8%
ValChg1d
11.9%
OBV
18,893,805
OBV_Chg3d
-1,122,339
2026-01-06
종가 3,075.00
RSI14 / RSI2 / RSI7
49.9 / 10.2 / 40.4
StochRSI K / D
0.0 / 1.0
MACD / Sig / Hist
151.944 / 207.160 / -55.216
EMA20 / 60 / 120
3,161 / 2,861 / 2,748
ADX14 / ADX7
52.9 / 46.6
BBW
0.4694
ATR14_n
0.0840
CCI20
-19.7
VolChg1d
13.7%
ValChg1d
8.8%
OBV
19,232,973
OBV_Chg3d
-506,480
2026-01-02
종가 3,305.00
RSI14 / RSI2 / RSI7
56.1 / 65.3 / 51.9
StochRSI K / D
6.3 / 4.0
MACD / Sig / Hist
201.682 / 230.896 / -29.213
EMA20 / 60 / 120
3,165 / 2,843 / 2,746
ADX14 / ADX7
54.2 / 54.1
BBW
0.5178
ATR14_n
0.0822
CCI20
18.1
VolChg1d
-56.5%
ValChg1d
-55.4%
OBV
19,686,696
OBV_Chg3d
-445,562
