대한해운 (005880) - 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.

대한해운

005880

KOSPI

1,953.00

기준일: 2025-12-05

+6 (+0.31%) 전일 종가 대비

시장

KOSPI

최근 거래량

4,949,557

코드

005880

사이트

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

RSI 65.1 · 강한 모멘텀 (RSI2 87, RSI7 73.9) 추세 강함 (ADX 25.7) 변동성 낮음 (~0%) 거래대금 양호 (약 96.7억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

65.1 / 87.0 / 73.9

RSI 65.1 · 강한 모멘텀 (RSI2 87, RSI7 73.9)

StochRSI (K/D)

100.0 / 95.9

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

32.17 / 6.90 / 25.27

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

1,813 / 1,781 / 1,746

단기·중기·장기 이동평균 구조

ADX14 / ADX7

25.7 / 44.0

추세 강함 (ADX 25.7)

BBW

0.01%

변동성 낮음 (~0%)

ATR14_n

4.05%

일 평균 변동폭 (가격 대비 비율)

CCI20

150.4

±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.

38.9%

상승 비율

61.1%

하락 비율

유사 패턴 발생 수: 18회 · 평균 다음날 수익률: -0.57%

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	1,953.00	65.07	86.97	73.92	100.0	95.9	32.1730	6.9021	25.2709	1,813.45	1,781.25	1,746.22	25.7	44.0	0.1883	0.0405	150.4	-74.3%	-74.3%	246,708,655	15,715,807
2025-12-04	1,947.00	64.67	85.53	73.38	99.3	91.8	22.9286	0.5844	22.3442	1,798.76	1,775.43	1,742.74	23.1	38.0	0.1695	0.0405	218.9	126.3%	131.7%	241,759,098	29,502,483
2025-12-03	1,902.00	61.64	75.33	69.26	87.8	84.3	11.4063	-5.0025	16.4087	1,783.15	1,770.34	1,754.10	20.2	31.0	0.1483	0.0371	194.1	-54.5%	-55.2%		12,195,269
2025-12-02	1,930.00	64.86	96.51	75.49	100.0	80.8	1.1162	-9.1047	10.2208	1,770.64	1,765.87	1,751.61	17.8	24.0	0.1347	0.0351	156.1	845.9%	931.4%		19,612,282
2025-12-01	1,770.00	51.37	82.26	56.19	85.5	61.6	-14.8849	-11.6599	-3.2251	1,753.87	1,760.31	1,748.61	15.7	16.8	0.1284	0.0337	-17.8	79.3%	85.2%		108,304
2025-11-28	1,714.00	44.43	37.59	42.63	39.6	37.8	-18.8007	-10.8536	-7.9471	1,752.17	1,759.98	1,748.25	15.2	13.7	0.1346	0.0342	-76.4	43.9%	43.3%		-178,189
2025-11-27	1,721.00	45.18	44.61	44.09	36.9	36.0	-17.8234	-8.8668	-8.9566	1,756.18	1,761.54	1,748.83	15.6	14.7	0.1397	0.0353	-59.1	-54.7%	-55.5%		-619,159
2025-11-26	1,753.00	48.66	77.81	50.94	55.9	35.1	-17.0295	-6.6277	-10.4018	1,759.89	1,762.91	1,749.30	15.9	14.4	0.1451	0.0347	-71.7	9.6%	13.7%		-1,096,056
2025-11-25	1,690.00	40.25	17.00	33.53	9.9	14.4	-19.0266	-4.0272	-14.9994	1,760.61	1,763.25	1,749.23	16.6	16.6	0.1490	0.0358	-111.8	24.2%	22.8%		-5,770,139
2025-11-24	1,709.00	42.19	28.97	36.92	20.5	18.8	-14.8844	-0.2774	-14.6070	1,768.05	1,765.73	1,750.23	17.6	18.1	0.1429	0.0357	-111.6	-58.2%	-58.7%		-2,494,150
2025-11-21	1,728.00	44.16	44.73	40.42	19.2	17.1	-11.3154	3.3744	-14.6898	1,774.26	1,767.66	1,750.92	18.3	20.4	0.1345	0.0364	-103.4	72.2%	69.6%		-3,592,927
2025-11-20	1,755.00	47.05	72.92	45.69	29.0	15.1	-8.5301	7.0469	-15.5770	1,779.13	1,769.00	1,751.31	19.1	23.0	0.1277	0.0351	-116.7	-26.2%	-23.5%		-2,878,782
2025-11-19	1,693.00	38.44	2.08	26.93	0.0	1.1	-7.6001	10.9411	-18.5412	1,781.67	1,769.47	1,751.25	20.4	25.4	0.1249	0.0362	-191.2	3.4%	2.8%		-6,104,875
2025-11-18	1,704.00	39.50	2.70	28.42	0.0	2.3	0.0103	15.5764	-15.5661	1,791.00	1,772.07	1,752.23	21.3	24.1	0.1147	0.0370	-162.6	51.5%	47.3%		-5,627,142
2025-11-17	1,752.00	44.46	7.93	35.86	0.0	4.5	8.6038	19.4679	-10.8642	1,800.16	1,774.37	1,753.04	22.8	23.8	0.1262	0.0365	-89.1	-19.8%	-20.6%		-4,612,243

2025-12-05 종가 1,953.00

RSI14 / RSI2 / RSI7

65.1 / 87.0 / 73.9

StochRSI K / D

100.0 / 95.9

MACD / Sig / Hist

32.173 / 6.902 / 25.271

EMA20 / 60 / 120

1,813 / 1,781 / 1,746

ADX14 / ADX7

25.7 / 44.0

BBW

0.1883

ATR14_n

0.0405

CCI20

150.4

VolChg1d

-74.3%

ValChg1d

-74.3%

OBV

246,708,655

OBV_Chg3d

15,715,807

2025-12-04 종가 1,947.00

RSI14 / RSI2 / RSI7

64.7 / 85.5 / 73.4

StochRSI K / D

99.3 / 91.8

MACD / Sig / Hist

22.929 / 0.584 / 22.344

EMA20 / 60 / 120

1,799 / 1,775 / 1,743

ADX14 / ADX7

23.1 / 38.0

BBW

0.1695

ATR14_n

0.0405

CCI20

218.9

VolChg1d

126.3%

ValChg1d

131.7%

OBV

241,759,098

OBV_Chg3d

29,502,483

2025-12-03 종가 1,902.00

RSI14 / RSI2 / RSI7

61.6 / 75.3 / 69.3

StochRSI K / D

87.8 / 84.3

MACD / Sig / Hist

11.406 / -5.003 / 16.409

EMA20 / 60 / 120

1,783 / 1,770 / 1,754

ADX14 / ADX7

20.2 / 31.0

BBW

0.1483

ATR14_n

0.0371

CCI20

194.1

VolChg1d

-54.5%

ValChg1d

-55.2%

OBV

OBV_Chg3d

12,195,269

2025-12-02 종가 1,930.00

RSI14 / RSI2 / RSI7

64.9 / 96.5 / 75.5

StochRSI K / D

100.0 / 80.8

MACD / Sig / Hist

1.116 / -9.105 / 10.221

EMA20 / 60 / 120

1,771 / 1,766 / 1,752

ADX14 / ADX7

17.8 / 24.0

BBW

0.1347

ATR14_n

0.0351

CCI20

156.1

VolChg1d

845.9%

ValChg1d

931.4%

OBV

OBV_Chg3d

19,612,282

2025-12-01 종가 1,770.00

RSI14 / RSI2 / RSI7

51.4 / 82.3 / 56.2

StochRSI K / D

85.5 / 61.6

MACD / Sig / Hist

-14.885 / -11.660 / -3.225

EMA20 / 60 / 120

1,754 / 1,760 / 1,749

ADX14 / ADX7

15.7 / 16.8

BBW

0.1284

ATR14_n

0.0337

CCI20

-17.8

VolChg1d

79.3%

ValChg1d

85.2%

OBV

OBV_Chg3d

108,304

2025-11-28 종가 1,714.00

RSI14 / RSI2 / RSI7

44.4 / 37.6 / 42.6

StochRSI K / D

39.6 / 37.8

MACD / Sig / Hist

-18.801 / -10.854 / -7.947

EMA20 / 60 / 120

1,752 / 1,760 / 1,748

ADX14 / ADX7

15.2 / 13.7

BBW

0.1346

ATR14_n

0.0342

CCI20

-76.4

VolChg1d

43.9%

ValChg1d

43.3%

OBV

OBV_Chg3d

-178,189

2025-11-27 종가 1,721.00

RSI14 / RSI2 / RSI7

45.2 / 44.6 / 44.1

StochRSI K / D

36.9 / 36.0

MACD / Sig / Hist

-17.823 / -8.867 / -8.957

EMA20 / 60 / 120

1,756 / 1,762 / 1,749

ADX14 / ADX7

15.6 / 14.7

BBW

0.1397

ATR14_n

0.0353

CCI20

-59.1

VolChg1d

-54.7%

ValChg1d

-55.5%

OBV

OBV_Chg3d

-619,159

2025-11-26 종가 1,753.00

RSI14 / RSI2 / RSI7

48.7 / 77.8 / 50.9

StochRSI K / D

55.9 / 35.1

MACD / Sig / Hist

-17.030 / -6.628 / -10.402

EMA20 / 60 / 120

1,760 / 1,763 / 1,749

ADX14 / ADX7

15.9 / 14.4

BBW

0.1451

ATR14_n

0.0347

CCI20

-71.7

VolChg1d

9.6%

ValChg1d

13.7%

OBV

OBV_Chg3d

-1,096,056

2025-11-25 종가 1,690.00

RSI14 / RSI2 / RSI7

40.3 / 17.0 / 33.5

StochRSI K / D

9.9 / 14.4

MACD / Sig / Hist

-19.027 / -4.027 / -14.999

EMA20 / 60 / 120

1,761 / 1,763 / 1,749

ADX14 / ADX7

16.6 / 16.6

BBW

0.1490

ATR14_n

0.0358

CCI20

-111.8

VolChg1d

24.2%

ValChg1d

22.8%

OBV

OBV_Chg3d

-5,770,139

2025-11-24 종가 1,709.00

RSI14 / RSI2 / RSI7

42.2 / 29.0 / 36.9

StochRSI K / D

20.5 / 18.8

MACD / Sig / Hist

-14.884 / -0.277 / -14.607

EMA20 / 60 / 120

1,768 / 1,766 / 1,750

ADX14 / ADX7

17.6 / 18.1

BBW

0.1429

ATR14_n

0.0357

CCI20

-111.6

VolChg1d

-58.2%

ValChg1d

-58.7%

OBV

OBV_Chg3d

-2,494,150

2025-11-21 종가 1,728.00

RSI14 / RSI2 / RSI7

44.2 / 44.7 / 40.4

StochRSI K / D

19.2 / 17.1

MACD / Sig / Hist

-11.315 / 3.374 / -14.690

EMA20 / 60 / 120

1,774 / 1,768 / 1,751

ADX14 / ADX7

18.3 / 20.4

BBW

0.1345

ATR14_n

0.0364

CCI20

-103.4

VolChg1d

72.2%

ValChg1d

69.6%

OBV

OBV_Chg3d

-3,592,927

2025-11-20 종가 1,755.00

RSI14 / RSI2 / RSI7

47.1 / 72.9 / 45.7

StochRSI K / D

29.0 / 15.1

MACD / Sig / Hist

-8.530 / 7.047 / -15.577

EMA20 / 60 / 120

1,779 / 1,769 / 1,751

ADX14 / ADX7

19.1 / 23.0

BBW

0.1277

ATR14_n

0.0351

CCI20

-116.7

VolChg1d

-26.2%

ValChg1d

-23.5%

OBV

OBV_Chg3d

-2,878,782

2025-11-19 종가 1,693.00

RSI14 / RSI2 / RSI7

38.4 / 2.1 / 26.9

StochRSI K / D

0.0 / 1.1

MACD / Sig / Hist

-7.600 / 10.941 / -18.541

EMA20 / 60 / 120

1,782 / 1,769 / 1,751

ADX14 / ADX7

20.4 / 25.4

BBW

0.1249

ATR14_n

0.0362

CCI20

-191.2

VolChg1d

3.4%

ValChg1d

2.8%

OBV

OBV_Chg3d

-6,104,875

2025-11-18 종가 1,704.00

RSI14 / RSI2 / RSI7

39.5 / 2.7 / 28.4

StochRSI K / D

0.0 / 2.3

MACD / Sig / Hist

0.010 / 15.576 / -15.566

EMA20 / 60 / 120

1,791 / 1,772 / 1,752

ADX14 / ADX7

21.3 / 24.1

BBW

0.1147

ATR14_n

0.0370

CCI20

-162.6

VolChg1d

51.5%

ValChg1d

47.3%

OBV

OBV_Chg3d

-5,627,142

2025-11-17 종가 1,752.00

RSI14 / RSI2 / RSI7

44.5 / 7.9 / 35.9

StochRSI K / D

0.0 / 4.5

MACD / Sig / Hist

8.604 / 19.468 / -10.864

EMA20 / 60 / 120

1,800 / 1,774 / 1,753

ADX14 / ADX7

22.8 / 23.8

BBW

0.1262

ATR14_n

0.0365

CCI20

-89.1

VolChg1d

-19.8%

ValChg1d

-20.6%

OBV

OBV_Chg3d

-4,612,243

대한해운 (005880) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색