예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
현대건설
000720
KOSPI
109,200.00
기준일: 2026-01-23
+5200 (+5.00%)
전일 종가 대비
시장
KOSPI
최근 거래량
8,775,018
코드
000720
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 78.2 · 과열 (RSI2 72.1, RSI7 79.3)
추세 강함 (ADX 52.1)
변동성 낮음 (~0%)
거래대금 상위 (약 9,582.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
78.2 / 72.1 / 79.3
RSI 78.2 · 과열 (RSI2 72.1, RSI7 79.3)
StochRSI (K/D)
73.2 / 76.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
10,210.52 / 8,034.55 / 2,175.96
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
91,881 / 77,894 / 72,404
단기·중기·장기 이동평균 구조
ADX14 / ADX7
52.1 / 75.5
추세 강함 (ADX 52.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.94%
일 평균 변동폭 (가격 대비 비율)
CCI20
115.8
±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.
70%
상승 비율
30%
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 | 109,200.00 | 78.15 | 72.14 | 79.31 | 73.2 | 76.6 | 10,210.5182 | 8,034.5533 | 2,175.9649 | 91,881.03 | 77,894.50 | 72,404.26 | 52.1 | 75.5 | 0.7187 | 0.0594 | 115.8 | 475.1% | 503.8% | 41,203,923 | 9,039,479 |
| 2026-01-22 | 104,000.00 | 74.97 | 24.02 | 73.33 | 61.1 | 80.1 | 9,940.3724 | 7,490.5621 | 2,449.8103 | 90,057.99 | 76,833.30 | 71,785.84 | 50.0 | 73.9 | 0.7148 | 0.0538 | 104.1 | -14.8% | -18.3% | 32,428,905 | -1,775,470 |
| 2026-01-21 | 108,500.00 | 84.90 | 95.02 | 93.34 | 99.2 | 99.1 | 9,980.4353 | 6,878.1095 | 3,102.3258 | 88,590.41 | 75,912.39 | 71,244.42 | 48.2 | 73.4 | 0.7122 | 0.0490 | 121.9 | -12.2% | -11.5% | 33,954,813 | 1,360,068 |
| 2026-01-20 | 107,600.00 | 84.52 | 92.93 | 93.01 | 98.1 | 98.9 | 9,428.2328 | 6,102.5492 | 3,325.6837 | 86,494.66 | 74,802.98 | 70,574.69 | 46.5 | 73.3 | 0.6868 | 0.0485 | 150.0 | 26.7% | 26.4% | 33,515,866 | 2,501,262 |
| 2026-01-19 | 107,900.00 | 85.18 | 99.92 | 94.33 | 100.0 | 99.7 | 8,677.7202 | 5,270.8593 | 3,406.8609 | 84,273.05 | 73,754.35 | 70,541.72 | 43.7 | 69.7 | 0.6472 | 0.0477 | 175.4 | -45.1% | -43.2% | 30,719,428 | 6,581,284 |
| 2026-01-16 | 104,300.00 | 83.75 | 99.85 | 93.36 | 100.0 | 99.4 | 7,563.1902 | 4,419.0673 | 3,144.1230 | 81,786.01 | 72,615.75 | 70,093.02 | 40.8 | 65.5 | 0.5789 | 0.0484 | 194.3 | 43.7% | 50.0% | 26,547,141 | 10,805,671 |
| 2026-01-15 | 99,900.00 | 81.77 | 99.70 | 91.91 | 100.0 | 98.8 | 6,397.2418 | 3,633.0365 | 2,764.2053 | 79,416.11 | 71,541.71 | 69,518.11 | 37.8 | 60.9 | 0.5049 | 0.0479 | 213.2 | -65.0% | -63.2% | 23,615,578 | 10,844,485 |
| 2026-01-14 | 94,900.00 | 79.06 | 99.30 | 89.72 | 100.0 | 97.5 | 5,264.0169 | 2,941.9852 | 2,322.0318 | 77,259.91 | 70,580.41 | 69,007.49 | 34.9 | 55.8 | 0.4231 | 0.0484 | 259.7 | 96.4% | 102.6% | 21,575,487 | 18,191,524 |
| 2026-01-13 | 92,000.00 | 77.25 | 98.85 | 88.12 | 100.0 | 95.0 | 4,250.1225 | 2,361.4614 | 1,888.6611 | 75,403.06 | 69,759.58 | 68,605.02 | 31.8 | 49.8 | 0.3508 | 0.0464 | 269.6 | -68.4% | -68.0% | 14,637,491 | 13,308,303 |
| 2026-01-12 | 91,100.00 | 76.67 | 98.72 | 87.61 | 100.0 | 90.0 | 3,189.5610 | 1,889.4005 | 1,300.1605 | 73,656.01 | 68,978.81 | 67,952.59 | 28.9 | 43.5 | 0.2728 | 0.0466 | 309.2 | 887.3% | 1,086.6% | 13,472,187 | 11,070,097 |
| 2026-01-09 | 75,800.00 | 60.79 | 78.85 | 66.64 | 87.1 | 80.0 | 1,881.0823 | 1,564.3965 | 316.6857 | 71,819.80 | 68,220.05 | 67,479.25 | 25.8 | 36.2 | 0.1520 | 0.0431 | 120.3 | 29.9% | 31.2% | 6,318,748 | 795,262 |
| 2026-01-08 | 75,000.00 | 59.45 | 64.33 | 63.90 | 76.6 | 72.9 | 1,741.4156 | 1,485.2251 | 256.1905 | 71,400.84 | 67,963.11 | 67,339.40 | 24.5 | 31.7 | 0.1450 | 0.0433 | 113.8 | -17.5% | -17.2% | 5,367,952 | 916,181 |
| 2026-01-07 | 74,700.00 | 58.96 | 59.07 | 62.92 | 72.8 | 69.1 | 1,619.2749 | 1,421.1775 | 198.0974 | 71,021.98 | 67,724.57 | 67,210.65 | 23.4 | 27.5 | 0.1424 | 0.0450 | 118.5 | -17.2% | -18.8% | 4,635,781 | 1,688,641 |
| 2026-01-06 | 76,200.00 | 62.45 | 93.62 | 71.19 | 100.0 | 65.3 | 1,470.3786 | 1,371.6637 | 98.7149 | 70,634.82 | 67,485.74 | 67,062.99 | 22.2 | 22.7 | 0.1437 | 0.0434 | 117.8 | -28.8% | -26.7% | 7,566,057 | 1,754,137 |
| 2026-01-05 | 74,000.00 | 59.15 | 88.83 | 65.49 | 54.4 | 30.6 | 1,106.0836 | 1,346.7996 | -240.7160 | 70,049.01 | 67,233.87 | 67,316.07 | 21.3 | 18.5 | 0.1392 | 0.0446 | 51.2 | 83.0% | 96.3% | 2,523,688 | 1,561,665 |
2026-01-23
종가 109,200.00
RSI14 / RSI2 / RSI7
78.2 / 72.1 / 79.3
StochRSI K / D
73.2 / 76.6
MACD / Sig / Hist
10,210.518 / 8,034.553 / 2,175.965
EMA20 / 60 / 120
91,881 / 77,894 / 72,404
ADX14 / ADX7
52.1 / 75.5
BBW
0.7187
ATR14_n
0.0594
CCI20
115.8
VolChg1d
475.1%
ValChg1d
503.8%
OBV
41,203,923
OBV_Chg3d
9,039,479
2026-01-22
종가 104,000.00
RSI14 / RSI2 / RSI7
75.0 / 24.0 / 73.3
StochRSI K / D
61.1 / 80.1
MACD / Sig / Hist
9,940.372 / 7,490.562 / 2,449.810
EMA20 / 60 / 120
90,058 / 76,833 / 71,786
ADX14 / ADX7
50.0 / 73.9
BBW
0.7148
ATR14_n
0.0538
CCI20
104.1
VolChg1d
-14.8%
ValChg1d
-18.3%
OBV
32,428,905
OBV_Chg3d
-1,775,470
2026-01-21
종가 108,500.00
RSI14 / RSI2 / RSI7
84.9 / 95.0 / 93.3
StochRSI K / D
99.2 / 99.1
MACD / Sig / Hist
9,980.435 / 6,878.110 / 3,102.326
EMA20 / 60 / 120
88,590 / 75,912 / 71,244
ADX14 / ADX7
48.2 / 73.4
BBW
0.7122
ATR14_n
0.0490
CCI20
121.9
VolChg1d
-12.2%
ValChg1d
-11.5%
OBV
33,954,813
OBV_Chg3d
1,360,068
2026-01-20
종가 107,600.00
RSI14 / RSI2 / RSI7
84.5 / 92.9 / 93.0
StochRSI K / D
98.1 / 98.9
MACD / Sig / Hist
9,428.233 / 6,102.549 / 3,325.684
EMA20 / 60 / 120
86,495 / 74,803 / 70,575
ADX14 / ADX7
46.5 / 73.3
BBW
0.6868
ATR14_n
0.0485
CCI20
150.0
VolChg1d
26.7%
ValChg1d
26.4%
OBV
33,515,866
OBV_Chg3d
2,501,262
2026-01-19
종가 107,900.00
RSI14 / RSI2 / RSI7
85.2 / 99.9 / 94.3
StochRSI K / D
100.0 / 99.7
MACD / Sig / Hist
8,677.720 / 5,270.859 / 3,406.861
EMA20 / 60 / 120
84,273 / 73,754 / 70,542
ADX14 / ADX7
43.7 / 69.7
BBW
0.6472
ATR14_n
0.0477
CCI20
175.4
VolChg1d
-45.1%
ValChg1d
-43.2%
OBV
30,719,428
OBV_Chg3d
6,581,284
2026-01-16
종가 104,300.00
RSI14 / RSI2 / RSI7
83.8 / 99.9 / 93.4
StochRSI K / D
100.0 / 99.4
MACD / Sig / Hist
7,563.190 / 4,419.067 / 3,144.123
EMA20 / 60 / 120
81,786 / 72,616 / 70,093
ADX14 / ADX7
40.8 / 65.5
BBW
0.5789
ATR14_n
0.0484
CCI20
194.3
VolChg1d
43.7%
ValChg1d
50.0%
OBV
26,547,141
OBV_Chg3d
10,805,671
2026-01-15
종가 99,900.00
RSI14 / RSI2 / RSI7
81.8 / 99.7 / 91.9
StochRSI K / D
100.0 / 98.8
MACD / Sig / Hist
6,397.242 / 3,633.037 / 2,764.205
EMA20 / 60 / 120
79,416 / 71,542 / 69,518
ADX14 / ADX7
37.8 / 60.9
BBW
0.5049
ATR14_n
0.0479
CCI20
213.2
VolChg1d
-65.0%
ValChg1d
-63.2%
OBV
23,615,578
OBV_Chg3d
10,844,485
2026-01-14
종가 94,900.00
RSI14 / RSI2 / RSI7
79.1 / 99.3 / 89.7
StochRSI K / D
100.0 / 97.5
MACD / Sig / Hist
5,264.017 / 2,941.985 / 2,322.032
EMA20 / 60 / 120
77,260 / 70,580 / 69,007
ADX14 / ADX7
34.9 / 55.8
BBW
0.4231
ATR14_n
0.0484
CCI20
259.7
VolChg1d
96.4%
ValChg1d
102.6%
OBV
21,575,487
OBV_Chg3d
18,191,524
2026-01-13
종가 92,000.00
RSI14 / RSI2 / RSI7
77.3 / 98.9 / 88.1
StochRSI K / D
100.0 / 95.0
MACD / Sig / Hist
4,250.123 / 2,361.461 / 1,888.661
EMA20 / 60 / 120
75,403 / 69,760 / 68,605
ADX14 / ADX7
31.8 / 49.8
BBW
0.3508
ATR14_n
0.0464
CCI20
269.6
VolChg1d
-68.4%
ValChg1d
-68.0%
OBV
14,637,491
OBV_Chg3d
13,308,303
2026-01-12
종가 91,100.00
RSI14 / RSI2 / RSI7
76.7 / 98.7 / 87.6
StochRSI K / D
100.0 / 90.0
MACD / Sig / Hist
3,189.561 / 1,889.401 / 1,300.161
EMA20 / 60 / 120
73,656 / 68,979 / 67,953
ADX14 / ADX7
28.9 / 43.5
BBW
0.2728
ATR14_n
0.0466
CCI20
309.2
VolChg1d
887.3%
ValChg1d
1,086.6%
OBV
13,472,187
OBV_Chg3d
11,070,097
2026-01-09
종가 75,800.00
RSI14 / RSI2 / RSI7
60.8 / 78.9 / 66.6
StochRSI K / D
87.1 / 80.0
MACD / Sig / Hist
1,881.082 / 1,564.397 / 316.686
EMA20 / 60 / 120
71,820 / 68,220 / 67,479
ADX14 / ADX7
25.8 / 36.2
BBW
0.1520
ATR14_n
0.0431
CCI20
120.3
VolChg1d
29.9%
ValChg1d
31.2%
OBV
6,318,748
OBV_Chg3d
795,262
2026-01-08
종가 75,000.00
RSI14 / RSI2 / RSI7
59.5 / 64.3 / 63.9
StochRSI K / D
76.6 / 72.9
MACD / Sig / Hist
1,741.416 / 1,485.225 / 256.191
EMA20 / 60 / 120
71,401 / 67,963 / 67,339
ADX14 / ADX7
24.5 / 31.7
BBW
0.1450
ATR14_n
0.0433
CCI20
113.8
VolChg1d
-17.5%
ValChg1d
-17.2%
OBV
5,367,952
OBV_Chg3d
916,181
2026-01-07
종가 74,700.00
RSI14 / RSI2 / RSI7
59.0 / 59.1 / 62.9
StochRSI K / D
72.8 / 69.1
MACD / Sig / Hist
1,619.275 / 1,421.178 / 198.097
EMA20 / 60 / 120
71,022 / 67,725 / 67,211
ADX14 / ADX7
23.4 / 27.5
BBW
0.1424
ATR14_n
0.0450
CCI20
118.5
VolChg1d
-17.2%
ValChg1d
-18.8%
OBV
4,635,781
OBV_Chg3d
1,688,641
2026-01-06
종가 76,200.00
RSI14 / RSI2 / RSI7
62.5 / 93.6 / 71.2
StochRSI K / D
100.0 / 65.3
MACD / Sig / Hist
1,470.379 / 1,371.664 / 98.715
EMA20 / 60 / 120
70,635 / 67,486 / 67,063
ADX14 / ADX7
22.2 / 22.7
BBW
0.1437
ATR14_n
0.0434
CCI20
117.8
VolChg1d
-28.8%
ValChg1d
-26.7%
OBV
7,566,057
OBV_Chg3d
1,754,137
2026-01-05
종가 74,000.00
RSI14 / RSI2 / RSI7
59.2 / 88.8 / 65.5
StochRSI K / D
54.4 / 30.6
MACD / Sig / Hist
1,106.084 / 1,346.800 / -240.716
EMA20 / 60 / 120
70,049 / 67,234 / 67,316
ADX14 / ADX7
21.3 / 18.5
BBW
0.1392
ATR14_n
0.0446
CCI20
51.2
VolChg1d
83.0%
ValChg1d
96.3%
OBV
2,523,688
OBV_Chg3d
1,561,665
