예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
일성건설
013360
KOSPI
2,200.00
기준일: 2025-12-05
+317 (+16.83%)
전일 종가 대비
시장
KOSPI
최근 거래량
27,547,748
코드
013360
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 90.7 · 과열 (RSI2 99.9, RSI7 96.6)
추세 강함 (ADX 25.9)
변동성 낮음 (~0%)
거래대금 상위 (약 606.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
90.7 / 99.9 / 96.6
RSI 90.7 · 과열 (RSI2 99.9, RSI7 96.6)
StochRSI (K/D)
100.0 / 99.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
115.85 / 25.18 / 90.66
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,427 / 1,395 / 1,543
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.9 / 51.5
추세 강함 (ADX 25.9)
BBW
0.03%
변동성 낮음 (~0%)
ATR14_n
5.72%
일 평균 변동폭 (가격 대비 비율)
CCI20
428.5
±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 | 2,200.00 | 90.73 | 99.88 | 96.56 | 100.0 | 99.7 | 115.8494 | 25.1845 | 90.6649 | 1,427.31 | 1,395.26 | 1,542.65 | 25.9 | 51.5 | 0.7172 | 0.0572 | 428.5 | 10.5% | 29.1% | 55,846,303 | 63,343,376 |
| 2025-12-04 | 1,883.00 | 86.80 | 99.74 | 94.62 | 100.0 | 99.3 | 55.3043 | 2.5183 | 52.7860 | 1,345.97 | 1,367.98 | 1,531.60 | 21.2 | 44.0 | 0.4384 | 0.0490 | 491.6 | 129.4% | 198.2% | 28,298,555 | 35,892,894 |
| 2025-12-03 | 1,449.00 | 71.31 | 98.34 | 84.12 | 100.0 | 98.6 | 9.4740 | -10.7145 | 20.1885 | 1,289.44 | 1,360.55 | 1,596.56 | 16.8 | 35.9 | 0.1528 | 0.0455 | 432.6 | 11,070.9% | 12,313.0% | 10,877,305 | |
| 2025-12-02 | 1,304.00 | 54.93 | 82.14 | 63.94 | 100.0 | 97.3 | -4.9417 | -15.7616 | 10.8199 | 1,272.65 | 1,357.55 | 1,599.04 | 13.2 | 27.6 | 0.0796 | 0.0362 | 151.6 | 13.9% | 15.3% | 69,965 | |
| 2025-12-01 | 1,288.00 | 52.13 | 61.25 | 59.02 | 95.1 | 94.5 | -8.5058 | -18.4666 | 9.9607 | 1,269.35 | 1,359.37 | 1,604.00 | 13.0 | 26.3 | 0.0722 | 0.0378 | 143.8 | 47.0% | 46.4% | -146,262 | |
| 2025-11-28 | 1,293.00 | 53.08 | 74.94 | 61.26 | 100.0 | 93.9 | -11.3022 | -20.9567 | 9.6546 | 1,267.39 | 1,361.79 | 1,609.31 | 12.8 | 25.2 | 0.0702 | 0.0388 | 125.0 | -51.2% | -50.3% | 57,450 | |
| 2025-11-27 | 1,271.00 | 49.28 | 50.69 | 54.78 | 82.0 | 87.9 | -15.2160 | -23.3704 | 8.1544 | 1,264.69 | 1,364.12 | 1,614.63 | 12.9 | 25.0 | 0.0653 | 0.0398 | 91.3 | 0.6% | -0.9% | -97,792 | |
| 2025-11-26 | 1,290.00 | 52.71 | 87.09 | 62.51 | 100.0 | 93.8 | -17.7502 | -25.4090 | 7.6588 | 1,264.03 | 1,367.28 | 1,620.40 | 13.0 | 24.7 | 0.0698 | 0.0379 | 105.4 | 21.8% | 25.2% | 268,787 | |
| 2025-11-25 | 1,255.00 | 46.32 | 61.89 | 51.77 | 92.5 | 87.6 | -22.6610 | -27.3237 | 4.6626 | 1,261.29 | 1,369.89 | 1,625.96 | 12.7 | 21.8 | 0.0886 | 0.0391 | 11.5 | -60.8% | -61.0% | 73,167 | |
| 2025-11-24 | 1,261.00 | 47.33 | 74.33 | 54.04 | 100.0 | 82.6 | -25.0358 | -28.4893 | 3.4535 | 1,261.95 | 1,373.79 | 1,632.19 | 12.7 | 20.0 | 0.1074 | 0.0401 | 8.3 | 220.3% | 228.9% | 257,173 | |
| 2025-11-21 | 1,228.00 | 40.67 | 42.61 | 42.02 | 64.8 | 65.3 | -28.3137 | -29.3527 | 1.0390 | 1,262.05 | 1,377.61 | 1,638.43 | 12.8 | 17.8 | 0.1304 | 0.0395 | -66.7 | -11.0% | -12.7% | -68,993 | |
| 2025-11-20 | 1,252.00 | 44.47 | 77.37 | 50.21 | 100.0 | 65.8 | -28.7256 | -29.6125 | 0.8869 | 1,265.64 | 1,382.68 | 1,645.33 | 13.4 | 20.3 | 0.1344 | 0.0396 | -48.1 | 10.6% | 14.7% | -97,533 | |
| 2025-11-19 | 1,207.00 | 33.69 | 3.72 | 27.50 | 20.9 | 31.6 | -31.2771 | -29.8342 | -1.4429 | 1,267.07 | 1,387.11 | 1,651.94 | 14.0 | 23.3 | 0.1388 | 0.0397 | -120.2 | -25.8% | -26.2% | -317,139 | |
| 2025-11-18 | 1,213.00 | 34.52 | 4.75 | 29.02 | 27.2 | 42.2 | -29.4970 | -29.4734 | -0.0236 | 1,273.40 | 1,393.22 | 1,659.42 | 12.9 | 19.1 | 0.1400 | 0.0404 | -89.8 | -20.3% | -22.1% | -456,839 | |
| 2025-11-17 | 1,242.00 | 38.81 | 14.39 | 37.57 | 52.4 | 57.2 | -27.4069 | -29.4675 | 2.0606 | 1,279.76 | 1,399.33 | 1,666.92 | 12.3 | 16.1 | 0.1400 | 0.0392 | -68.6 | -39.2% | -40.0% | -462,900 |
2025-12-05
종가 2,200.00
RSI14 / RSI2 / RSI7
90.7 / 99.9 / 96.6
StochRSI K / D
100.0 / 99.7
MACD / Sig / Hist
115.849 / 25.185 / 90.665
EMA20 / 60 / 120
1,427 / 1,395 / 1,543
ADX14 / ADX7
25.9 / 51.5
BBW
0.7172
ATR14_n
0.0572
CCI20
428.5
VolChg1d
10.5%
ValChg1d
29.1%
OBV
55,846,303
OBV_Chg3d
63,343,376
2025-12-04
종가 1,883.00
RSI14 / RSI2 / RSI7
86.8 / 99.7 / 94.6
StochRSI K / D
100.0 / 99.3
MACD / Sig / Hist
55.304 / 2.518 / 52.786
EMA20 / 60 / 120
1,346 / 1,368 / 1,532
ADX14 / ADX7
21.2 / 44.0
BBW
0.4384
ATR14_n
0.0490
CCI20
491.6
VolChg1d
129.4%
ValChg1d
198.2%
OBV
28,298,555
OBV_Chg3d
35,892,894
2025-12-03
종가 1,449.00
RSI14 / RSI2 / RSI7
71.3 / 98.3 / 84.1
StochRSI K / D
100.0 / 98.6
MACD / Sig / Hist
9.474 / -10.715 / 20.189
EMA20 / 60 / 120
1,289 / 1,361 / 1,597
ADX14 / ADX7
16.8 / 35.9
BBW
0.1528
ATR14_n
0.0455
CCI20
432.6
VolChg1d
11,070.9%
ValChg1d
12,313.0%
OBV
-
OBV_Chg3d
10,877,305
2025-12-02
종가 1,304.00
RSI14 / RSI2 / RSI7
54.9 / 82.1 / 63.9
StochRSI K / D
100.0 / 97.3
MACD / Sig / Hist
-4.942 / -15.762 / 10.820
EMA20 / 60 / 120
1,273 / 1,358 / 1,599
ADX14 / ADX7
13.2 / 27.6
BBW
0.0796
ATR14_n
0.0362
CCI20
151.6
VolChg1d
13.9%
ValChg1d
15.3%
OBV
-
OBV_Chg3d
69,965
2025-12-01
종가 1,288.00
RSI14 / RSI2 / RSI7
52.1 / 61.3 / 59.0
StochRSI K / D
95.1 / 94.5
MACD / Sig / Hist
-8.506 / -18.467 / 9.961
EMA20 / 60 / 120
1,269 / 1,359 / 1,604
ADX14 / ADX7
13.0 / 26.3
BBW
0.0722
ATR14_n
0.0378
CCI20
143.8
VolChg1d
47.0%
ValChg1d
46.4%
OBV
-
OBV_Chg3d
-146,262
2025-11-28
종가 1,293.00
RSI14 / RSI2 / RSI7
53.1 / 74.9 / 61.3
StochRSI K / D
100.0 / 93.9
MACD / Sig / Hist
-11.302 / -20.957 / 9.655
EMA20 / 60 / 120
1,267 / 1,362 / 1,609
ADX14 / ADX7
12.8 / 25.2
BBW
0.0702
ATR14_n
0.0388
CCI20
125.0
VolChg1d
-51.2%
ValChg1d
-50.3%
OBV
-
OBV_Chg3d
57,450
2025-11-27
종가 1,271.00
RSI14 / RSI2 / RSI7
49.3 / 50.7 / 54.8
StochRSI K / D
82.0 / 87.9
MACD / Sig / Hist
-15.216 / -23.370 / 8.154
EMA20 / 60 / 120
1,265 / 1,364 / 1,615
ADX14 / ADX7
12.9 / 25.0
BBW
0.0653
ATR14_n
0.0398
CCI20
91.3
VolChg1d
0.6%
ValChg1d
-0.9%
OBV
-
OBV_Chg3d
-97,792
2025-11-26
종가 1,290.00
RSI14 / RSI2 / RSI7
52.7 / 87.1 / 62.5
StochRSI K / D
100.0 / 93.8
MACD / Sig / Hist
-17.750 / -25.409 / 7.659
EMA20 / 60 / 120
1,264 / 1,367 / 1,620
ADX14 / ADX7
13.0 / 24.7
BBW
0.0698
ATR14_n
0.0379
CCI20
105.4
VolChg1d
21.8%
ValChg1d
25.2%
OBV
-
OBV_Chg3d
268,787
2025-11-25
종가 1,255.00
RSI14 / RSI2 / RSI7
46.3 / 61.9 / 51.8
StochRSI K / D
92.5 / 87.6
MACD / Sig / Hist
-22.661 / -27.324 / 4.663
EMA20 / 60 / 120
1,261 / 1,370 / 1,626
ADX14 / ADX7
12.7 / 21.8
BBW
0.0886
ATR14_n
0.0391
CCI20
11.5
VolChg1d
-60.8%
ValChg1d
-61.0%
OBV
-
OBV_Chg3d
73,167
2025-11-24
종가 1,261.00
RSI14 / RSI2 / RSI7
47.3 / 74.3 / 54.0
StochRSI K / D
100.0 / 82.6
MACD / Sig / Hist
-25.036 / -28.489 / 3.454
EMA20 / 60 / 120
1,262 / 1,374 / 1,632
ADX14 / ADX7
12.7 / 20.0
BBW
0.1074
ATR14_n
0.0401
CCI20
8.3
VolChg1d
220.3%
ValChg1d
228.9%
OBV
-
OBV_Chg3d
257,173
2025-11-21
종가 1,228.00
RSI14 / RSI2 / RSI7
40.7 / 42.6 / 42.0
StochRSI K / D
64.8 / 65.3
MACD / Sig / Hist
-28.314 / -29.353 / 1.039
EMA20 / 60 / 120
1,262 / 1,378 / 1,638
ADX14 / ADX7
12.8 / 17.8
BBW
0.1304
ATR14_n
0.0395
CCI20
-66.7
VolChg1d
-11.0%
ValChg1d
-12.7%
OBV
-
OBV_Chg3d
-68,993
2025-11-20
종가 1,252.00
RSI14 / RSI2 / RSI7
44.5 / 77.4 / 50.2
StochRSI K / D
100.0 / 65.8
MACD / Sig / Hist
-28.726 / -29.613 / 0.887
EMA20 / 60 / 120
1,266 / 1,383 / 1,645
ADX14 / ADX7
13.4 / 20.3
BBW
0.1344
ATR14_n
0.0396
CCI20
-48.1
VolChg1d
10.6%
ValChg1d
14.7%
OBV
-
OBV_Chg3d
-97,533
2025-11-19
종가 1,207.00
RSI14 / RSI2 / RSI7
33.7 / 3.7 / 27.5
StochRSI K / D
20.9 / 31.6
MACD / Sig / Hist
-31.277 / -29.834 / -1.443
EMA20 / 60 / 120
1,267 / 1,387 / 1,652
ADX14 / ADX7
14.0 / 23.3
BBW
0.1388
ATR14_n
0.0397
CCI20
-120.2
VolChg1d
-25.8%
ValChg1d
-26.2%
OBV
-
OBV_Chg3d
-317,139
2025-11-18
종가 1,213.00
RSI14 / RSI2 / RSI7
34.5 / 4.8 / 29.0
StochRSI K / D
27.2 / 42.2
MACD / Sig / Hist
-29.497 / -29.473 / -0.024
EMA20 / 60 / 120
1,273 / 1,393 / 1,659
ADX14 / ADX7
12.9 / 19.1
BBW
0.1400
ATR14_n
0.0404
CCI20
-89.8
VolChg1d
-20.3%
ValChg1d
-22.1%
OBV
-
OBV_Chg3d
-456,839
2025-11-17
종가 1,242.00
RSI14 / RSI2 / RSI7
38.8 / 14.4 / 37.6
StochRSI K / D
52.4 / 57.2
MACD / Sig / Hist
-27.407 / -29.468 / 2.061
EMA20 / 60 / 120
1,280 / 1,399 / 1,667
ADX14 / ADX7
12.3 / 16.1
BBW
0.1400
ATR14_n
0.0392
CCI20
-68.6
VolChg1d
-39.2%
ValChg1d
-40.0%
OBV
-
OBV_Chg3d
-462,900
