예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
현대건설
000720
KOSPI
75,100.00
기준일: 2025-12-05
+6800 (+9.96%)
전일 종가 대비
시장
KOSPI
최근 거래량
6,460,600
코드
000720
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 66.3 · 강한 모멘텀 (RSI2 86.5, RSI7 74.1)
추세 양호 (ADX 22.8)
변동성 낮음 (~0%)
거래대금 상위 (약 4,851.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
66.3 / 86.5 / 74.1
RSI 66.3 · 강한 모멘텀 (RSI2 86.5, RSI7 74.1)
StochRSI (K/D)
100.0 / 90.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,949.09 / 876.11 / 1,072.98
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
65,567 / 63,475 / 61,918
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.8 / 38.3
추세 양호 (ADX 22.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.17%
일 평균 변동폭 (가격 대비 비율)
CCI20
231.2
±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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 75,100.00 | 66.29 | 86.52 | 74.09 | 100.0 | 90.9 | 1,949.0903 | 876.1138 | 1,072.9765 | 65,566.60 | 63,474.69 | 61,918.36 | 22.8 | 38.3 | 0.2365 | 0.0517 | 231.2 | 209.3% | 240.1% | 26,932,810 | 8,030,253 |
| 2025-12-04 | 68,300.00 | 57.80 | 53.35 | 61.14 | 75.4 | 81.8 | 1,270.8472 | 607.8697 | 662.9775 | 64,563.09 | 63,080.61 | 61,696.82 | 20.8 | 32.9 | 0.1812 | 0.0520 | 164.3 | -42.9% | -44.7% | 20,472,210 | 2,452,114 |
| 2025-12-03 | 70,500.00 | 62.53 | 88.65 | 70.98 | 100.0 | 88.1 | 1,079.1902 | 442.3448 | 636.8453 | 64,169.72 | 62,815.37 | 60,459.70 | 19.6 | 29.4 | 0.1697 | 0.0503 | 205.7 | 314.6% | 343.5% | 83,403,083 | 3,439,486 |
| 2025-12-02 | 65,900.00 | 55.45 | 63.17 | 59.21 | 79.3 | 76.3 | 594.6924 | 283.1335 | 311.5588 | 63,503.38 | 62,554.88 | 60,290.96 | 18.3 | 25.4 | 0.1365 | 0.0521 | 83.9 | -19.9% | -17.6% | 79,744,751 | 1,427,387 |
| 2025-12-01 | 64,100.00 | 52.17 | 34.33 | 52.78 | 57.9 | 73.3 | 436.0106 | 205.2438 | 230.7668 | 63,251.10 | 62,441.48 | 60,196.69 | 18.1 | 25.3 | 0.1452 | 0.0540 | 73.8 | -33.1% | -36.0% | 78,862,290 | -1,058,550 |
| 2025-11-28 | 67,000.00 | 58.63 | 92.98 | 67.46 | 100.0 | 88.7 | 410.4057 | 147.5521 | 262.8535 | 63,161.75 | 62,385.26 | 60,131.09 | 17.6 | 23.7 | 0.1554 | 0.0515 | 109.3 | 2.7% | 5.5% | 79,963,597 | 2,766,921 |
| 2025-11-27 | 65,200.00 | 55.45 | 85.07 | 61.81 | 94.8 | 77.4 | 76.4822 | 81.8387 | -5.3565 | 62,757.72 | 62,228.83 | 60,015.64 | 16.8 | 20.5 | 0.1758 | 0.0531 | 78.6 | -41.1% | -41.4% | 78,317,364 | 1,854,609 |
| 2025-11-26 | 65,500.00 | 56.12 | 93.90 | 63.38 | 100.0 | 59.9 | -167.5653 | 83.1779 | -250.7432 | 62,500.64 | 62,128.11 | 59,928.51 | 16.0 | 16.8 | 0.1893 | 0.0526 | 32.6 | 271.2% | 299.9% | 79,920,840 | 4,331,105 |
| 2025-11-25 | 60,800.00 | 46.80 | 67.35 | 44.38 | 32.9 | 19.8 | -507.1668 | 145.8637 | -653.0304 | 62,184.92 | 62,013.81 | 59,834.87 | 15.5 | 14.2 | 0.2303 | 0.0540 | -68.5 | -15.9% | -14.4% | 77,196,676 | 713,241 |
| 2025-11-24 | 59,700.00 | 44.22 | 33.50 | 37.93 | 8.7 | 6.8 | -454.6993 | 309.1213 | -763.8206 | 62,330.70 | 62,054.96 | 59,818.65 | 16.0 | 15.3 | 0.2329 | 0.0549 | -99.3 | -2.3% | -1.7% | 76,462,755 | 731,149 |
| 2025-11-21 | 59,300.00 | 43.30 | 18.05 | 35.59 | 0.0 | 4.9 | -269.1180 | 500.0764 | -769.1944 | 62,607.61 | 62,134.79 | 59,820.65 | 17.0 | 16.5 | 0.2289 | 0.0566 | -118.9 | 18.9% | 14.4% | 75,589,735 | -917,749 |
| 2025-11-20 | 61,600.00 | 47.51 | 54.33 | 43.68 | 16.5 | 9.8 | 12.3930 | 692.3750 | -679.9820 | 62,955.78 | 62,230.88 | 59,829.40 | 18.1 | 15.2 | 0.2143 | 0.0550 | -68.7 | -3.1% | -1.5% | 76,483,435 | -1,235,606 |
| 2025-11-19 | 60,600.00 | 45.36 | 18.88 | 38.47 | 0.0 | 3.1 | 137.3413 | 862.3705 | -725.0292 | 63,098.49 | 62,252.27 | 59,799.64 | 18.7 | 17.2 | 0.2369 | 0.0566 | -93.0 | -36.0% | -36.2% | 75,731,606 | -1,204,180 |
| 2025-11-18 | 60,800.00 | 45.71 | 20.46 | 39.09 | 0.0 | 6.3 | 396.6413 | 1,043.6278 | -646.9865 | 63,361.49 | 62,308.28 | 59,786.19 | 19.9 | 17.0 | 0.2443 | 0.0577 | -67.8 | 54.7% | 47.2% | 76,507,484 | -1,589,943 |
| 2025-11-17 | 63,900.00 | 51.37 | 58.87 | 49.73 | 14.3 | 12.5 | 701.4694 | 1,205.3744 | -503.9050 | 63,631.12 | 62,359.41 | 59,769.15 | 21.0 | 17.8 | 0.2540 | 0.0544 | -26.8 | -32.6% | -31.4% | 77,719,041 | 1,237,204 |
2025-12-05
종가 75,100.00
RSI14 / RSI2 / RSI7
66.3 / 86.5 / 74.1
StochRSI K / D
100.0 / 90.9
MACD / Sig / Hist
1,949.090 / 876.114 / 1,072.977
EMA20 / 60 / 120
65,567 / 63,475 / 61,918
ADX14 / ADX7
22.8 / 38.3
BBW
0.2365
ATR14_n
0.0517
CCI20
231.2
VolChg1d
209.3%
ValChg1d
240.1%
OBV
26,932,810
OBV_Chg3d
8,030,253
2025-12-04
종가 68,300.00
RSI14 / RSI2 / RSI7
57.8 / 53.4 / 61.1
StochRSI K / D
75.4 / 81.8
MACD / Sig / Hist
1,270.847 / 607.870 / 662.978
EMA20 / 60 / 120
64,563 / 63,081 / 61,697
ADX14 / ADX7
20.8 / 32.9
BBW
0.1812
ATR14_n
0.0520
CCI20
164.3
VolChg1d
-42.9%
ValChg1d
-44.7%
OBV
20,472,210
OBV_Chg3d
2,452,114
2025-12-03
종가 70,500.00
RSI14 / RSI2 / RSI7
62.5 / 88.7 / 71.0
StochRSI K / D
100.0 / 88.1
MACD / Sig / Hist
1,079.190 / 442.345 / 636.845
EMA20 / 60 / 120
64,170 / 62,815 / 60,460
ADX14 / ADX7
19.6 / 29.4
BBW
0.1697
ATR14_n
0.0503
CCI20
205.7
VolChg1d
314.6%
ValChg1d
343.5%
OBV
83,403,083
OBV_Chg3d
3,439,486
2025-12-02
종가 65,900.00
RSI14 / RSI2 / RSI7
55.5 / 63.2 / 59.2
StochRSI K / D
79.3 / 76.3
MACD / Sig / Hist
594.692 / 283.134 / 311.559
EMA20 / 60 / 120
63,503 / 62,555 / 60,291
ADX14 / ADX7
18.3 / 25.4
BBW
0.1365
ATR14_n
0.0521
CCI20
83.9
VolChg1d
-19.9%
ValChg1d
-17.6%
OBV
79,744,751
OBV_Chg3d
1,427,387
2025-12-01
종가 64,100.00
RSI14 / RSI2 / RSI7
52.2 / 34.3 / 52.8
StochRSI K / D
57.9 / 73.3
MACD / Sig / Hist
436.011 / 205.244 / 230.767
EMA20 / 60 / 120
63,251 / 62,441 / 60,197
ADX14 / ADX7
18.1 / 25.3
BBW
0.1452
ATR14_n
0.0540
CCI20
73.8
VolChg1d
-33.1%
ValChg1d
-36.0%
OBV
78,862,290
OBV_Chg3d
-1,058,550
2025-11-28
종가 67,000.00
RSI14 / RSI2 / RSI7
58.6 / 93.0 / 67.5
StochRSI K / D
100.0 / 88.7
MACD / Sig / Hist
410.406 / 147.552 / 262.854
EMA20 / 60 / 120
63,162 / 62,385 / 60,131
ADX14 / ADX7
17.6 / 23.7
BBW
0.1554
ATR14_n
0.0515
CCI20
109.3
VolChg1d
2.7%
ValChg1d
5.5%
OBV
79,963,597
OBV_Chg3d
2,766,921
2025-11-27
종가 65,200.00
RSI14 / RSI2 / RSI7
55.5 / 85.1 / 61.8
StochRSI K / D
94.8 / 77.4
MACD / Sig / Hist
76.482 / 81.839 / -5.357
EMA20 / 60 / 120
62,758 / 62,229 / 60,016
ADX14 / ADX7
16.8 / 20.5
BBW
0.1758
ATR14_n
0.0531
CCI20
78.6
VolChg1d
-41.1%
ValChg1d
-41.4%
OBV
78,317,364
OBV_Chg3d
1,854,609
2025-11-26
종가 65,500.00
RSI14 / RSI2 / RSI7
56.1 / 93.9 / 63.4
StochRSI K / D
100.0 / 59.9
MACD / Sig / Hist
-167.565 / 83.178 / -250.743
EMA20 / 60 / 120
62,501 / 62,128 / 59,929
ADX14 / ADX7
16.0 / 16.8
BBW
0.1893
ATR14_n
0.0526
CCI20
32.6
VolChg1d
271.2%
ValChg1d
299.9%
OBV
79,920,840
OBV_Chg3d
4,331,105
2025-11-25
종가 60,800.00
RSI14 / RSI2 / RSI7
46.8 / 67.4 / 44.4
StochRSI K / D
32.9 / 19.8
MACD / Sig / Hist
-507.167 / 145.864 / -653.030
EMA20 / 60 / 120
62,185 / 62,014 / 59,835
ADX14 / ADX7
15.5 / 14.2
BBW
0.2303
ATR14_n
0.0540
CCI20
-68.5
VolChg1d
-15.9%
ValChg1d
-14.4%
OBV
77,196,676
OBV_Chg3d
713,241
2025-11-24
종가 59,700.00
RSI14 / RSI2 / RSI7
44.2 / 33.5 / 37.9
StochRSI K / D
8.7 / 6.8
MACD / Sig / Hist
-454.699 / 309.121 / -763.821
EMA20 / 60 / 120
62,331 / 62,055 / 59,819
ADX14 / ADX7
16.0 / 15.3
BBW
0.2329
ATR14_n
0.0549
CCI20
-99.3
VolChg1d
-2.3%
ValChg1d
-1.7%
OBV
76,462,755
OBV_Chg3d
731,149
2025-11-21
종가 59,300.00
RSI14 / RSI2 / RSI7
43.3 / 18.1 / 35.6
StochRSI K / D
0.0 / 4.9
MACD / Sig / Hist
-269.118 / 500.076 / -769.194
EMA20 / 60 / 120
62,608 / 62,135 / 59,821
ADX14 / ADX7
17.0 / 16.5
BBW
0.2289
ATR14_n
0.0566
CCI20
-118.9
VolChg1d
18.9%
ValChg1d
14.4%
OBV
75,589,735
OBV_Chg3d
-917,749
2025-11-20
종가 61,600.00
RSI14 / RSI2 / RSI7
47.5 / 54.3 / 43.7
StochRSI K / D
16.5 / 9.8
MACD / Sig / Hist
12.393 / 692.375 / -679.982
EMA20 / 60 / 120
62,956 / 62,231 / 59,829
ADX14 / ADX7
18.1 / 15.2
BBW
0.2143
ATR14_n
0.0550
CCI20
-68.7
VolChg1d
-3.1%
ValChg1d
-1.5%
OBV
76,483,435
OBV_Chg3d
-1,235,606
2025-11-19
종가 60,600.00
RSI14 / RSI2 / RSI7
45.4 / 18.9 / 38.5
StochRSI K / D
0.0 / 3.1
MACD / Sig / Hist
137.341 / 862.371 / -725.029
EMA20 / 60 / 120
63,098 / 62,252 / 59,800
ADX14 / ADX7
18.7 / 17.2
BBW
0.2369
ATR14_n
0.0566
CCI20
-93.0
VolChg1d
-36.0%
ValChg1d
-36.2%
OBV
75,731,606
OBV_Chg3d
-1,204,180
2025-11-18
종가 60,800.00
RSI14 / RSI2 / RSI7
45.7 / 20.5 / 39.1
StochRSI K / D
0.0 / 6.3
MACD / Sig / Hist
396.641 / 1,043.628 / -646.987
EMA20 / 60 / 120
63,361 / 62,308 / 59,786
ADX14 / ADX7
19.9 / 17.0
BBW
0.2443
ATR14_n
0.0577
CCI20
-67.8
VolChg1d
54.7%
ValChg1d
47.2%
OBV
76,507,484
OBV_Chg3d
-1,589,943
2025-11-17
종가 63,900.00
RSI14 / RSI2 / RSI7
51.4 / 58.9 / 49.7
StochRSI K / D
14.3 / 12.5
MACD / Sig / Hist
701.469 / 1,205.374 / -503.905
EMA20 / 60 / 120
63,631 / 62,359 / 59,769
ADX14 / ADX7
21.0 / 17.8
BBW
0.2540
ATR14_n
0.0544
CCI20
-26.8
VolChg1d
-32.6%
ValChg1d
-31.4%
OBV
77,719,041
OBV_Chg3d
1,237,204
