스피어 (347700) - 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.

스피어

347700

KOSDAQ

21,550.00

기준일: 2026-01-23

+2300 (+11.95%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

7,468,158

코드

347700

사이트

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

RSI 73.9 · 과열 (RSI2 92.9, RSI7 77.5) 추세 강함 (ADX 45.5) 변동성 낮음 (~0%) 거래대금 상위 (약 1,609.4억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

73.9 / 92.9 / 77.5

RSI 73.9 · 과열 (RSI2 92.9, RSI7 77.5)

StochRSI (K/D)

55.2 / 39.5

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

2,093.49 / 2,024.85 / 68.64

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

17,266 / 13,665 / 12,116

단기·중기·장기 이동평균 구조

ADX14 / ADX7

45.5 / 51.9

추세 강함 (ADX 45.5)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

9.01%

일 평균 변동폭 (가격 대비 비율)

CCI20

148.2

±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.

55.6%

상승 비율

33.3%

하락 비율

유사 패턴 발생 수: 9회 · 평균 다음날 수익률: +3.01%

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	21,550.00	73.90	92.86	77.48	55.2	39.5	2,093.4896	2,024.8519	68.6376	17,266.02	13,665.16	12,115.68	45.5	51.9	0.5602	0.0901	148.2	224.1%	262.9%	54,326,026	7,768,453
2026-01-22	19,250.00	67.60	65.50	65.89	23.3	23.7	1,952.4788	2,007.6925	-55.2137	16,815.08	13,397.88	11,957.12	44.0	48.1	0.5495	0.0896	77.0	15.0%	16.7%	46,857,868	4,586,205
2026-01-21	18,970.00	66.69	55.01	63.96	18.7	24.1	1,978.2799	2,021.4960	-43.2161	16,558.77	13,199.50	11,834.56	43.4	46.9	0.5825	0.0912	71.0	-53.3%	-55.1%	44,553,893	4,728,861
2026-01-20	19,740.00	71.83	94.53	73.83	44.7	29.5	2,010.9533	2,032.3114	-21.3581	16,304.96	13,001.44	11,692.47	43.0	46.1	0.6174	0.0883	87.8	75.2%	88.1%	46,806,223	4,901,938
2026-01-19	18,380.00	67.75	85.04	65.85	24.1	14.3	1,944.9805	2,037.6265	-92.6460	15,943.38	12,778.35	11,605.68	42.5	45.3	0.6407	0.0917	60.4	33.7%	43.8%	41,944,409	-1,920,063
2026-01-16	17,080.00	62.99	12.13	54.48	0.0	4.5	1,970.9610	2,060.7646	-89.8035	15,686.89	12,593.97	11,543.26	42.6	46.7	0.6629	0.0990	34.4	-27.8%	-28.4%	39,167,839	-7,122,982
2026-01-15	17,220.00	63.94	16.45	56.20	0.0	9.1	2,107.8355	2,083.2154	24.6201	15,540.25	12,441.90	11,450.21	43.3	50.9	0.6979	0.1014	55.0	-8.0%	-8.2%	40,998,442	-8,002,843
2026-01-14	17,250.00	64.13	17.10	56.53	0.0	18.2	2,237.6232	2,077.0604	160.5628	15,363.43	12,279.93	11,353.24	43.6	54.6	0.7390	0.1009	48.1	1.7%	-0.8%	43,534,533	-1,501,429
2026-01-13	17,690.00	66.85	24.11	61.03	5.8	36.3	2,367.6591	2,036.8924	330.7667	15,164.85	12,117.35	11,307.31	44.5	61.1	0.8153	0.0990	88.6	-31.7%	-37.2%	45,888,002	3,614,379
2026-01-12	19,250.00	77.70	88.12	80.46	70.1	66.8	2,454.4397	1,954.2363	500.2034	14,899.04	11,920.81	11,131.24	43.9	63.1	0.9114	0.0909	136.3	68.1%	72.5%	50,451,672	6,324,843
2026-01-09	18,750.00	76.57	79.31	78.59	63.4	63.4	2,370.6377	1,829.1859	541.4518	14,441.04	11,672.25	10,993.72	42.0	60.6	0.9536	0.0917	130.9	-21.3%	-18.0%	47,056,807	-3,621,351
2026-01-08	18,000.00	74.78	53.46	75.58	52.8	63.4	2,280.1025	1,693.8230	586.2796	13,987.47	11,432.32	10,863.36	40.5	59.1	0.9784	0.0959	147.4	-49.9%	-49.9%	44,697,287	2,366,079
2026-01-07	18,000.00	74.78	53.46	75.58	52.8	74.0	2,207.7453	1,547.2531	660.4922	13,565.10	11,209.69	10,743.42	38.9	57.3	1.0323	0.0947	161.3	-28.4%	-32.5%	44,697,287	10,168,352
2026-01-02	19,090.00	82.73	98.67	89.06	100.0	90.4	1,782.1335	1,206.8755	575.2580	12,466.50	10,697.24	10,415.80	34.7	50.9	1.0136	0.0813	180.9	298.1%	417.4%	43,676,707	12,587,739
2025-12-30	14,690.00	72.70	91.23	76.94	86.9	80.7	1,372.8434	1,063.0763	309.7671	11,769.29	10,408.96	10,234.18	32.4	46.3	0.8922	0.0907	93.2	-30.7%	-25.5%	36,657,581	3,118,968

2026-01-23 종가 21,550.00

RSI14 / RSI2 / RSI7

73.9 / 92.9 / 77.5

StochRSI K / D

55.2 / 39.5

MACD / Sig / Hist

2,093.490 / 2,024.852 / 68.638

EMA20 / 60 / 120

17,266 / 13,665 / 12,116

ADX14 / ADX7

45.5 / 51.9

BBW

0.5602

ATR14_n

0.0901

CCI20

148.2

VolChg1d

224.1%

ValChg1d

262.9%

OBV

54,326,026

OBV_Chg3d

7,768,453

2026-01-22 종가 19,250.00

RSI14 / RSI2 / RSI7

67.6 / 65.5 / 65.9

StochRSI K / D

23.3 / 23.7

MACD / Sig / Hist

1,952.479 / 2,007.693 / -55.214

EMA20 / 60 / 120

16,815 / 13,398 / 11,957

ADX14 / ADX7

44.0 / 48.1

BBW

0.5495

ATR14_n

0.0896

CCI20

77.0

VolChg1d

15.0%

ValChg1d

16.7%

OBV

46,857,868

OBV_Chg3d

4,586,205

2026-01-21 종가 18,970.00

RSI14 / RSI2 / RSI7

66.7 / 55.0 / 64.0

StochRSI K / D

18.7 / 24.1

MACD / Sig / Hist

1,978.280 / 2,021.496 / -43.216

EMA20 / 60 / 120

16,559 / 13,200 / 11,835

ADX14 / ADX7

43.4 / 46.9

BBW

0.5825

ATR14_n

0.0912

CCI20

71.0

VolChg1d

-53.3%

ValChg1d

-55.1%

OBV

44,553,893

OBV_Chg3d

4,728,861

2026-01-20 종가 19,740.00

RSI14 / RSI2 / RSI7

71.8 / 94.5 / 73.8

StochRSI K / D

44.7 / 29.5

MACD / Sig / Hist

2,010.953 / 2,032.311 / -21.358

EMA20 / 60 / 120

16,305 / 13,001 / 11,692

ADX14 / ADX7

43.0 / 46.1

BBW

0.6174

ATR14_n

0.0883

CCI20

87.8

VolChg1d

75.2%

ValChg1d

88.1%

OBV

46,806,223

OBV_Chg3d

4,901,938

2026-01-19 종가 18,380.00

RSI14 / RSI2 / RSI7

67.8 / 85.0 / 65.9

StochRSI K / D

24.1 / 14.3

MACD / Sig / Hist

1,944.981 / 2,037.627 / -92.646

EMA20 / 60 / 120

15,943 / 12,778 / 11,606

ADX14 / ADX7

42.5 / 45.3

BBW

0.6407

ATR14_n

0.0917

CCI20

60.4

VolChg1d

33.7%

ValChg1d

43.8%

OBV

41,944,409

OBV_Chg3d

-1,920,063

2026-01-16 종가 17,080.00

RSI14 / RSI2 / RSI7

63.0 / 12.1 / 54.5

StochRSI K / D

0.0 / 4.5

MACD / Sig / Hist

1,970.961 / 2,060.765 / -89.804

EMA20 / 60 / 120

15,687 / 12,594 / 11,543

ADX14 / ADX7

42.6 / 46.7

BBW

0.6629

ATR14_n

0.0990

CCI20

34.4

VolChg1d

-27.8%

ValChg1d

-28.4%

OBV

39,167,839

OBV_Chg3d

-7,122,982

2026-01-15 종가 17,220.00

RSI14 / RSI2 / RSI7

63.9 / 16.5 / 56.2

StochRSI K / D

0.0 / 9.1

MACD / Sig / Hist

2,107.836 / 2,083.215 / 24.620

EMA20 / 60 / 120

15,540 / 12,442 / 11,450

ADX14 / ADX7

43.3 / 50.9

BBW

0.6979

ATR14_n

0.1014

CCI20

55.0

VolChg1d

-8.0%

ValChg1d

-8.2%

OBV

40,998,442

OBV_Chg3d

-8,002,843

2026-01-14 종가 17,250.00

RSI14 / RSI2 / RSI7

64.1 / 17.1 / 56.5

StochRSI K / D

0.0 / 18.2

MACD / Sig / Hist

2,237.623 / 2,077.060 / 160.563

EMA20 / 60 / 120

15,363 / 12,280 / 11,353

ADX14 / ADX7

43.6 / 54.6

BBW

0.7390

ATR14_n

0.1009

CCI20

48.1

VolChg1d

1.7%

ValChg1d

-0.8%

OBV

43,534,533

OBV_Chg3d

-1,501,429

2026-01-13 종가 17,690.00

RSI14 / RSI2 / RSI7

66.9 / 24.1 / 61.0

StochRSI K / D

5.8 / 36.3

MACD / Sig / Hist

2,367.659 / 2,036.892 / 330.767

EMA20 / 60 / 120

15,165 / 12,117 / 11,307

ADX14 / ADX7

44.5 / 61.1

BBW

0.8153

ATR14_n

0.0990

CCI20

88.6

VolChg1d

-31.7%

ValChg1d

-37.2%

OBV

45,888,002

OBV_Chg3d

3,614,379

2026-01-12 종가 19,250.00

RSI14 / RSI2 / RSI7

77.7 / 88.1 / 80.5

StochRSI K / D

70.1 / 66.8

MACD / Sig / Hist

2,454.440 / 1,954.236 / 500.203

EMA20 / 60 / 120

14,899 / 11,921 / 11,131

ADX14 / ADX7

43.9 / 63.1

BBW

0.9114

ATR14_n

0.0909

CCI20

136.3

VolChg1d

68.1%

ValChg1d

72.5%

OBV

50,451,672

OBV_Chg3d

6,324,843

2026-01-09 종가 18,750.00

RSI14 / RSI2 / RSI7

76.6 / 79.3 / 78.6

StochRSI K / D

63.4 / 63.4

MACD / Sig / Hist

2,370.638 / 1,829.186 / 541.452

EMA20 / 60 / 120

14,441 / 11,672 / 10,994

ADX14 / ADX7

42.0 / 60.6

BBW

0.9536

ATR14_n

0.0917

CCI20

130.9

VolChg1d

-21.3%

ValChg1d

-18.0%

OBV

47,056,807

OBV_Chg3d

-3,621,351

2026-01-08 종가 18,000.00

RSI14 / RSI2 / RSI7

74.8 / 53.5 / 75.6

StochRSI K / D

52.8 / 63.4

MACD / Sig / Hist

2,280.103 / 1,693.823 / 586.280

EMA20 / 60 / 120

13,987 / 11,432 / 10,863

ADX14 / ADX7

40.5 / 59.1

BBW

0.9784

ATR14_n

0.0959

CCI20

147.4

VolChg1d

-49.9%

ValChg1d

-49.9%

OBV

44,697,287

OBV_Chg3d

2,366,079

2026-01-07 종가 18,000.00

RSI14 / RSI2 / RSI7

74.8 / 53.5 / 75.6

StochRSI K / D

52.8 / 74.0

MACD / Sig / Hist

2,207.745 / 1,547.253 / 660.492

EMA20 / 60 / 120

13,565 / 11,210 / 10,743

ADX14 / ADX7

38.9 / 57.3

BBW

1.0323

ATR14_n

0.0947

CCI20

161.3

VolChg1d

-28.4%

ValChg1d

-32.5%

OBV

44,697,287

OBV_Chg3d

10,168,352

2026-01-02 종가 19,090.00

RSI14 / RSI2 / RSI7

82.7 / 98.7 / 89.1

StochRSI K / D

100.0 / 90.4

MACD / Sig / Hist

1,782.134 / 1,206.876 / 575.258

EMA20 / 60 / 120

12,467 / 10,697 / 10,416

ADX14 / ADX7

34.7 / 50.9

BBW

1.0136

ATR14_n

0.0813

CCI20

180.9

VolChg1d

298.1%

ValChg1d

417.4%

OBV

43,676,707

OBV_Chg3d

12,587,739

2025-12-30 종가 14,690.00

RSI14 / RSI2 / RSI7

72.7 / 91.2 / 76.9

StochRSI K / D

86.9 / 80.7

MACD / Sig / Hist

1,372.843 / 1,063.076 / 309.767

EMA20 / 60 / 120

11,769 / 10,409 / 10,234

ADX14 / ADX7

32.4 / 46.3

BBW

0.8922

ATR14_n

0.0907

CCI20

93.2

VolChg1d

-30.7%

ValChg1d

-25.5%

OBV

36,657,581

OBV_Chg3d

3,118,968

스피어 (347700) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색