대한제분 (001130) - 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.

대한제분

001130

KOSPI

151,100.00

기준일: 2025-12-05

+3200 (+2.16%) 전일 종가 대비

시장

KOSPI

최근 거래량

5,291

코드

001130

사이트

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

RSI 73.1 · 과열 (RSI2 98.6, RSI7 85.6) 추세 양호 (ADX 20.4) 변동성 낮음 (~0%) 거래대금 보통 (약 8.0억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

73.1 / 98.6 / 85.6

RSI 73.1 · 과열 (RSI2 98.6, RSI7 85.6)

StochRSI (K/D)

100.0 / 97.9

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

1,693.10 / 550.35 / 1,142.75

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

143,286 / 143,139 / 143,499

단기·중기·장기 이동평균 구조

ADX14 / ADX7

20.4 / 38.6

추세 양호 (ADX 20.4)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

2.17%

일 평균 변동폭 (가격 대비 비율)

CCI20

251.7

±100 돌파는 과열/침체 신호로 사용

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
2025-12-05	151,100.00	73.09	98.55	85.64	100.0	97.9	1,693.0974	550.3468	1,142.7506	143,285.58	143,138.57	143,499.08	20.4	38.6	0.0845	0.0217	251.7	40.8%	43.8%	57,621	7,530
2025-12-04	147,900.00	67.73	94.94	79.80	98.3	95.9	1,163.9140	264.6591	899.2548	142,463.01	142,868.70	143,371.33	18.6	32.8	0.0749	0.0211	240.0	-37.3%	-37.4%	52,330	5,073
2025-12-03	148,000.00	68.12	98.77	80.68	100.0	93.4	797.4321	39.9338	757.4983	141,890.70	142,658.45	142,915.68	17.2	27.2	0.0719	0.0212	196.6	111.6%	117.2%	459,365	10,995
2025-12-02	144,200.00	59.89	94.72	69.86	100.0	86.8	307.8161	-149.4408	457.2568	141,247.61	142,477.38	142,830.23	16.3	22.4	0.0730	0.0211	106.5	31.0%	32.1%	453,368	8,212
2025-12-01	143,000.00	56.61	89.06	64.47	89.9	73.6	65.3197	-263.7550	329.0747	140,936.83	142,418.98	142,807.21	16.5	20.2	0.0759	0.0214	92.6	-32.7%	-32.4%	450,534	-840
2025-11-28	142,500.00	55.19	85.91	62.04	79.2	57.3	-122.9620	-346.0237	223.0617	140,719.66	142,399.29	142,803.97	17.0	18.4	0.0786	0.0219	69.6	-48.3%	-47.3%	448,370	-769
2025-11-27	139,800.00	46.39	36.97	44.54	12.8	35.5	-310.5804	-401.7891	91.2087	140,532.25	142,395.87	142,809.07	17.4	16.4	0.0773	0.0209	18.9	178.2%	176.8%	445,156	-3,983
2025-11-26	140,500.00	48.70	67.24	49.63	59.5	58.1	-270.6230	-424.5913	153.9683	140,609.33	142,483.87	142,859.65	18.4	18.8	0.0773	0.0207	16.1	57.6%	58.9%	451,374	843
2025-11-25	139,400.00	44.69	8.10	40.48	42.0	56.7	-286.9592	-463.0834	176.1241	140,620.84	142,551.12	142,899.30	19.2	21.2	0.0772	0.0208	-7.9	1.9%	1.9%	449,139	-4,409
2025-11-24	139,400.00	44.69	8.10	40.48	62.3	71.4	-191.6363	-507.1144	315.4781	140,749.35	142,657.94	142,958.12	19.5	21.3	0.0773	0.0213	14.1	-53.9%	-54.4%	449,139	-5,366
2025-11-21	141,100.00	49.88	26.80	51.00	77.0	80.5	-67.1821	-585.9839	518.8018	140,891.39	142,768.38	143,017.92	20.1	22.7	0.0774	0.0212	33.4	215.3%	213.7%	450,531	-2,663
2025-11-20	141,800.00	52.19	51.04	56.15	83.6	84.0	-80.4470	-715.6844	635.2374	140,869.43	142,824.93	143,050.15	21.0	25.3	0.0770	0.0215	79.3	-27.0%	-27.1%	453,548	-1,325
2025-11-19	141,900.00	52.52	54.56	56.85	84.5	84.4	-167.4804	-874.4937	707.0133	140,771.47	142,859.67	143,071.16	22.6	27.8	0.0759	0.0220	45.2	-21.9%	-21.2%	454,505	1,851
2025-11-18	140,600.00	48.68	17.55	49.86	73.6	84.4	-286.3125	-1,051.2470	764.9345	140,652.68	142,892.21	143,090.85	23.6	31.4	0.0745	0.0222	69.2	-24.3%	-25.6%	453,194	-2,192
2025-11-17	143,000.00	56.51	70.73	67.07	95.9	95.1	-301.4572	-1,242.4807	941.0235	140,658.23	142,969.91	143,132.71	25.1	35.8	0.0743	0.0214	123.6	-18.8%	-18.4%	454,873	914

2025-12-05 종가 151,100.00

RSI14 / RSI2 / RSI7

73.1 / 98.6 / 85.6

StochRSI K / D

100.0 / 97.9

MACD / Sig / Hist

1,693.097 / 550.347 / 1,142.751

EMA20 / 60 / 120

143,286 / 143,139 / 143,499

ADX14 / ADX7

20.4 / 38.6

BBW

0.0845

ATR14_n

0.0217

CCI20

251.7

VolChg1d

40.8%

ValChg1d

43.8%

OBV

57,621

OBV_Chg3d

7,530

2025-12-04 종가 147,900.00

RSI14 / RSI2 / RSI7

67.7 / 94.9 / 79.8

StochRSI K / D

98.3 / 95.9

MACD / Sig / Hist

1,163.914 / 264.659 / 899.255

EMA20 / 60 / 120

142,463 / 142,869 / 143,371

ADX14 / ADX7

18.6 / 32.8

BBW

0.0749

ATR14_n

0.0211

CCI20

240.0

VolChg1d

-37.3%

ValChg1d

-37.4%

OBV

52,330

OBV_Chg3d

5,073

2025-12-03 종가 148,000.00

RSI14 / RSI2 / RSI7

68.1 / 98.8 / 80.7

StochRSI K / D

100.0 / 93.4

MACD / Sig / Hist

797.432 / 39.934 / 757.498

EMA20 / 60 / 120

141,891 / 142,658 / 142,916

ADX14 / ADX7

17.2 / 27.2

BBW

0.0719

ATR14_n

0.0212

CCI20

196.6

VolChg1d

111.6%

ValChg1d

117.2%

OBV

459,365

OBV_Chg3d

10,995

2025-12-02 종가 144,200.00

RSI14 / RSI2 / RSI7

59.9 / 94.7 / 69.9

StochRSI K / D

100.0 / 86.8

MACD / Sig / Hist

307.816 / -149.441 / 457.257

EMA20 / 60 / 120

141,248 / 142,477 / 142,830

ADX14 / ADX7

16.3 / 22.4

BBW

0.0730

ATR14_n

0.0211

CCI20

106.5

VolChg1d

31.0%

ValChg1d

32.1%

OBV

453,368

OBV_Chg3d

8,212

2025-12-01 종가 143,000.00

RSI14 / RSI2 / RSI7

56.6 / 89.1 / 64.5

StochRSI K / D

89.9 / 73.6

MACD / Sig / Hist

65.320 / -263.755 / 329.075

EMA20 / 60 / 120

140,937 / 142,419 / 142,807

ADX14 / ADX7

16.5 / 20.2

BBW

0.0759

ATR14_n

0.0214

CCI20

92.6

VolChg1d

-32.7%

ValChg1d

-32.4%

OBV

450,534

OBV_Chg3d

-840

2025-11-28 종가 142,500.00

RSI14 / RSI2 / RSI7

55.2 / 85.9 / 62.0

StochRSI K / D

79.2 / 57.3

MACD / Sig / Hist

-122.962 / -346.024 / 223.062

EMA20 / 60 / 120

140,720 / 142,399 / 142,804

ADX14 / ADX7

17.0 / 18.4

BBW

0.0786

ATR14_n

0.0219

CCI20

69.6

VolChg1d

-48.3%

ValChg1d

-47.3%

OBV

448,370

OBV_Chg3d

-769

2025-11-27 종가 139,800.00

RSI14 / RSI2 / RSI7

46.4 / 37.0 / 44.5

StochRSI K / D

12.8 / 35.5

MACD / Sig / Hist

-310.580 / -401.789 / 91.209

EMA20 / 60 / 120

140,532 / 142,396 / 142,809

ADX14 / ADX7

17.4 / 16.4

BBW

0.0773

ATR14_n

0.0209

CCI20

18.9

VolChg1d

178.2%

ValChg1d

176.8%

OBV

445,156

OBV_Chg3d

-3,983

2025-11-26 종가 140,500.00

RSI14 / RSI2 / RSI7

48.7 / 67.2 / 49.6

StochRSI K / D

59.5 / 58.1

MACD / Sig / Hist

-270.623 / -424.591 / 153.968

EMA20 / 60 / 120

140,609 / 142,484 / 142,860

ADX14 / ADX7

18.4 / 18.8

BBW

0.0773

ATR14_n

0.0207

CCI20

16.1

VolChg1d

57.6%

ValChg1d

58.9%

OBV

451,374

OBV_Chg3d

843

2025-11-25 종가 139,400.00

RSI14 / RSI2 / RSI7

44.7 / 8.1 / 40.5

StochRSI K / D

42.0 / 56.7

MACD / Sig / Hist

-286.959 / -463.083 / 176.124

EMA20 / 60 / 120

140,621 / 142,551 / 142,899

ADX14 / ADX7

19.2 / 21.2

BBW

0.0772

ATR14_n

0.0208

CCI20

-7.9

VolChg1d

1.9%

ValChg1d

1.9%

OBV

449,139

OBV_Chg3d

-4,409

2025-11-24 종가 139,400.00

RSI14 / RSI2 / RSI7

44.7 / 8.1 / 40.5

StochRSI K / D

62.3 / 71.4

MACD / Sig / Hist

-191.636 / -507.114 / 315.478

EMA20 / 60 / 120

140,749 / 142,658 / 142,958

ADX14 / ADX7

19.5 / 21.3

BBW

0.0773

ATR14_n

0.0213

CCI20

14.1

VolChg1d

-53.9%

ValChg1d

-54.4%

OBV

449,139

OBV_Chg3d

-5,366

2025-11-21 종가 141,100.00

RSI14 / RSI2 / RSI7

49.9 / 26.8 / 51.0

StochRSI K / D

77.0 / 80.5

MACD / Sig / Hist

-67.182 / -585.984 / 518.802

EMA20 / 60 / 120

140,891 / 142,768 / 143,018

ADX14 / ADX7

20.1 / 22.7

BBW

0.0774

ATR14_n

0.0212

CCI20

33.4

VolChg1d

215.3%

ValChg1d

213.7%

OBV

450,531

OBV_Chg3d

-2,663

2025-11-20 종가 141,800.00

RSI14 / RSI2 / RSI7

52.2 / 51.0 / 56.2

StochRSI K / D

83.6 / 84.0

MACD / Sig / Hist

-80.447 / -715.684 / 635.237

EMA20 / 60 / 120

140,869 / 142,825 / 143,050

ADX14 / ADX7

21.0 / 25.3

BBW

0.0770

ATR14_n

0.0215

CCI20

79.3

VolChg1d

-27.0%

ValChg1d

-27.1%

OBV

453,548

OBV_Chg3d

-1,325

2025-11-19 종가 141,900.00

RSI14 / RSI2 / RSI7

52.5 / 54.6 / 56.9

StochRSI K / D

84.5 / 84.4

MACD / Sig / Hist

-167.480 / -874.494 / 707.013

EMA20 / 60 / 120

140,771 / 142,860 / 143,071

ADX14 / ADX7

22.6 / 27.8

BBW

0.0759

ATR14_n

0.0220

CCI20

45.2

VolChg1d

-21.9%

ValChg1d

-21.2%

OBV

454,505

OBV_Chg3d

1,851

2025-11-18 종가 140,600.00

RSI14 / RSI2 / RSI7

48.7 / 17.6 / 49.9

StochRSI K / D

73.6 / 84.4

MACD / Sig / Hist

-286.313 / -1,051.247 / 764.935

EMA20 / 60 / 120

140,653 / 142,892 / 143,091

ADX14 / ADX7

23.6 / 31.4

BBW

0.0745

ATR14_n

0.0222

CCI20

69.2

VolChg1d

-24.3%

ValChg1d

-25.6%

OBV

453,194

OBV_Chg3d

-2,192

2025-11-17 종가 143,000.00

RSI14 / RSI2 / RSI7

56.5 / 70.7 / 67.1

StochRSI K / D

95.9 / 95.1

MACD / Sig / Hist

-301.457 / -1,242.481 / 941.024

EMA20 / 60 / 120

140,658 / 142,970 / 143,133

ADX14 / ADX7

25.1 / 35.8

BBW

0.0743

ATR14_n

0.0214

CCI20

123.6

VolChg1d

-18.8%

ValChg1d

-18.4%

OBV

454,873

OBV_Chg3d

914

대한제분 (001130) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색