예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
KCC건설
021320
KOSDAQ
5,810.00
기준일: 2025-12-05
+630 (+12.16%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
705,842
코드
021320
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 86.4 · 과열 (RSI2 100, RSI7 96.4)
추세 양호 (ADX 24.2)
변동성 낮음 (~0%)
거래대금 보통 (약 41.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
86.4 / 100.0 / 96.4
RSI 86.4 · 과열 (RSI2 100, RSI7 96.4)
StochRSI (K/D)
100.0 / 99.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
112.03 / 35.08 / 76.96
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,046 / 5,012 / 5,018
단기·중기·장기 이동평균 구조
ADX14 / ADX7
24.2 / 44.1
추세 양호 (ADX 24.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.36%
일 평균 변동폭 (가격 대비 비율)
CCI20
430.2
±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 | 5,810.00 | 86.40 | 99.97 | 96.36 | 100.0 | 99.8 | 112.0344 | 35.0771 | 76.9573 | 5,046.10 | 5,011.62 | 5,018.30 | 24.2 | 44.1 | 0.1758 | 0.0336 | 430.2 | 1,745.6% | 1,970.0% | 1,190,062 | 739,591 |
| 2025-12-04 | 5,180.00 | 70.69 | 99.62 | 86.97 | 100.0 | 99.6 | 51.7952 | 15.8378 | 35.9573 | 4,965.69 | 4,984.56 | 5,004.99 | 20.5 | 37.0 | 0.0958 | 0.0260 | 219.0 | 13.3% | 13.3% | 484,220 | 48,110 |
| 2025-12-03 | 5,180.00 | 70.69 | 99.62 | 86.97 | 100.0 | 99.3 | 38.3088 | 6.8615 | 31.4474 | 4,943.13 | 4,973.23 | 4,954.06 | 19.2 | 34.0 | 0.0908 | 0.0252 | 200.9 | 135.0% | 143.7% | 25,577,116 | 53,359 |
| 2025-12-02 | 4,995.00 | 58.58 | 93.85 | 70.64 | 100.0 | 98.5 | 20.5278 | -1.0004 | 21.5281 | 4,918.20 | 4,966.22 | 4,950.27 | 17.9 | 30.8 | 0.0750 | 0.0236 | 74.1 | 173.6% | 174.4% | 25,543,367 | 26,922 |
| 2025-12-01 | 4,980.00 | 57.25 | 84.28 | 67.83 | 98.6 | 97.0 | 16.3704 | -6.3824 | 22.7528 | 4,910.11 | 4,965.25 | 4,949.51 | 18.9 | 35.8 | 0.0756 | 0.0235 | 90.3 | -28.2% | -28.1% | 25,529,006 | 5,657 |
| 2025-11-28 | 4,975.00 | 56.82 | 78.78 | 66.93 | 96.5 | 95.4 | 12.3533 | -12.0706 | 24.4239 | 4,902.75 | 4,964.75 | 4,949.00 | 18.8 | 35.5 | 0.0768 | 0.0247 | 94.6 | 5.9% | 6.0% | 25,523,757 | 13,089 |
| 2025-11-27 | 4,970.00 | 56.41 | 74.28 | 66.12 | 94.2 | 94.2 | 7.5554 | -18.1766 | 25.7320 | 4,895.15 | 4,964.40 | 4,948.56 | 18.7 | 35.1 | 0.0743 | 0.0252 | 124.9 | -45.6% | -45.7% | 25,516,445 | 5,777 |
| 2025-11-26 | 4,980.00 | 57.42 | 94.28 | 69.03 | 100.0 | 94.3 | 1.8307 | -24.6096 | 26.4403 | 4,887.27 | 4,964.21 | 4,948.20 | 18.0 | 31.8 | 0.0707 | 0.0256 | 114.4 | 139.9% | 143.0% | 25,523,349 | 12,681 |
| 2025-11-25 | 4,915.00 | 52.30 | 54.18 | 58.96 | 88.3 | 88.6 | -6.5209 | -31.2196 | 24.6988 | 4,877.51 | 4,963.67 | 4,947.67 | 18.0 | 30.0 | 0.0652 | 0.0265 | 89.2 | 0.5% | 0.5% | 25,510,668 | -6,444 |
| 2025-11-24 | 4,915.00 | 52.30 | 54.18 | 58.96 | 88.3 | 89.0 | -10.4675 | -37.3943 | 26.9269 | 4,873.56 | 4,965.32 | 4,948.22 | 18.1 | 28.3 | 0.0652 | 0.0267 | 115.5 | -18.3% | -18.3% | 25,510,668 | 5,908 |
| 2025-11-21 | 4,915.00 | 52.30 | 54.18 | 58.96 | 88.6 | 89.7 | -15.3525 | -44.1261 | 28.7735 | 4,869.20 | 4,967.03 | 4,948.78 | 18.0 | 25.4 | 0.0652 | 0.0261 | 83.8 | -47.8% | -48.0% | 25,510,668 | -6,303 |
| 2025-11-20 | 4,930.00 | 53.48 | 67.92 | 61.88 | 94.7 | 90.8 | -21.3644 | -51.3194 | 29.9551 | 4,864.38 | 4,968.79 | 4,949.34 | 19.2 | 26.4 | 0.0632 | 0.0267 | 97.0 | 1.2% | 2.5% | 25,517,112 | 11,314 |
| 2025-11-19 | 4,865.00 | 48.80 | 28.78 | 53.27 | 74.5 | 86.8 | -30.2541 | -58.8082 | 28.5541 | 4,857.47 | 4,970.11 | 4,949.67 | 20.4 | 27.5 | 0.0612 | 0.0277 | 48.1 | 9.3% | 7.6% | 25,504,760 | 15,107 |
| 2025-11-18 | 4,940.00 | 54.70 | 97.21 | 68.60 | 100.0 | 99.1 | -34.5425 | -65.9467 | 31.4042 | 4,856.68 | 4,973.67 | 4,951.09 | 21.9 | 29.8 | 0.0620 | 0.0272 | 117.7 | -30.8% | -30.7% | 25,516,971 | 27,318 |
| 2025-11-17 | 4,935.00 | 54.36 | 96.97 | 68.08 | 100.0 | 98.3 | -47.1499 | -73.7978 | 26.6479 | 4,847.91 | 4,974.81 | 4,951.28 | 22.7 | 27.0 | 0.0605 | 0.0273 | 105.4 | 104.6% | 108.6% | 25,505,798 | 23,810 |
2025-12-05
종가 5,810.00
RSI14 / RSI2 / RSI7
86.4 / 100.0 / 96.4
StochRSI K / D
100.0 / 99.8
MACD / Sig / Hist
112.034 / 35.077 / 76.957
EMA20 / 60 / 120
5,046 / 5,012 / 5,018
ADX14 / ADX7
24.2 / 44.1
BBW
0.1758
ATR14_n
0.0336
CCI20
430.2
VolChg1d
1,745.6%
ValChg1d
1,970.0%
OBV
1,190,062
OBV_Chg3d
739,591
2025-12-04
종가 5,180.00
RSI14 / RSI2 / RSI7
70.7 / 99.6 / 87.0
StochRSI K / D
100.0 / 99.6
MACD / Sig / Hist
51.795 / 15.838 / 35.957
EMA20 / 60 / 120
4,966 / 4,985 / 5,005
ADX14 / ADX7
20.5 / 37.0
BBW
0.0958
ATR14_n
0.0260
CCI20
219.0
VolChg1d
13.3%
ValChg1d
13.3%
OBV
484,220
OBV_Chg3d
48,110
2025-12-03
종가 5,180.00
RSI14 / RSI2 / RSI7
70.7 / 99.6 / 87.0
StochRSI K / D
100.0 / 99.3
MACD / Sig / Hist
38.309 / 6.862 / 31.447
EMA20 / 60 / 120
4,943 / 4,973 / 4,954
ADX14 / ADX7
19.2 / 34.0
BBW
0.0908
ATR14_n
0.0252
CCI20
200.9
VolChg1d
135.0%
ValChg1d
143.7%
OBV
25,577,116
OBV_Chg3d
53,359
2025-12-02
종가 4,995.00
RSI14 / RSI2 / RSI7
58.6 / 93.9 / 70.6
StochRSI K / D
100.0 / 98.5
MACD / Sig / Hist
20.528 / -1.000 / 21.528
EMA20 / 60 / 120
4,918 / 4,966 / 4,950
ADX14 / ADX7
17.9 / 30.8
BBW
0.0750
ATR14_n
0.0236
CCI20
74.1
VolChg1d
173.6%
ValChg1d
174.4%
OBV
25,543,367
OBV_Chg3d
26,922
2025-12-01
종가 4,980.00
RSI14 / RSI2 / RSI7
57.3 / 84.3 / 67.8
StochRSI K / D
98.6 / 97.0
MACD / Sig / Hist
16.370 / -6.382 / 22.753
EMA20 / 60 / 120
4,910 / 4,965 / 4,950
ADX14 / ADX7
18.9 / 35.8
BBW
0.0756
ATR14_n
0.0235
CCI20
90.3
VolChg1d
-28.2%
ValChg1d
-28.1%
OBV
25,529,006
OBV_Chg3d
5,657
2025-11-28
종가 4,975.00
RSI14 / RSI2 / RSI7
56.8 / 78.8 / 66.9
StochRSI K / D
96.5 / 95.4
MACD / Sig / Hist
12.353 / -12.071 / 24.424
EMA20 / 60 / 120
4,903 / 4,965 / 4,949
ADX14 / ADX7
18.8 / 35.5
BBW
0.0768
ATR14_n
0.0247
CCI20
94.6
VolChg1d
5.9%
ValChg1d
6.0%
OBV
25,523,757
OBV_Chg3d
13,089
2025-11-27
종가 4,970.00
RSI14 / RSI2 / RSI7
56.4 / 74.3 / 66.1
StochRSI K / D
94.2 / 94.2
MACD / Sig / Hist
7.555 / -18.177 / 25.732
EMA20 / 60 / 120
4,895 / 4,964 / 4,949
ADX14 / ADX7
18.7 / 35.1
BBW
0.0743
ATR14_n
0.0252
CCI20
124.9
VolChg1d
-45.6%
ValChg1d
-45.7%
OBV
25,516,445
OBV_Chg3d
5,777
2025-11-26
종가 4,980.00
RSI14 / RSI2 / RSI7
57.4 / 94.3 / 69.0
StochRSI K / D
100.0 / 94.3
MACD / Sig / Hist
1.831 / -24.610 / 26.440
EMA20 / 60 / 120
4,887 / 4,964 / 4,948
ADX14 / ADX7
18.0 / 31.8
BBW
0.0707
ATR14_n
0.0256
CCI20
114.4
VolChg1d
139.9%
ValChg1d
143.0%
OBV
25,523,349
OBV_Chg3d
12,681
2025-11-25
종가 4,915.00
RSI14 / RSI2 / RSI7
52.3 / 54.2 / 59.0
StochRSI K / D
88.3 / 88.6
MACD / Sig / Hist
-6.521 / -31.220 / 24.699
EMA20 / 60 / 120
4,878 / 4,964 / 4,948
ADX14 / ADX7
18.0 / 30.0
BBW
0.0652
ATR14_n
0.0265
CCI20
89.2
VolChg1d
0.5%
ValChg1d
0.5%
OBV
25,510,668
OBV_Chg3d
-6,444
2025-11-24
종가 4,915.00
RSI14 / RSI2 / RSI7
52.3 / 54.2 / 59.0
StochRSI K / D
88.3 / 89.0
MACD / Sig / Hist
-10.468 / -37.394 / 26.927
EMA20 / 60 / 120
4,874 / 4,965 / 4,948
ADX14 / ADX7
18.1 / 28.3
BBW
0.0652
ATR14_n
0.0267
CCI20
115.5
VolChg1d
-18.3%
ValChg1d
-18.3%
OBV
25,510,668
OBV_Chg3d
5,908
2025-11-21
종가 4,915.00
RSI14 / RSI2 / RSI7
52.3 / 54.2 / 59.0
StochRSI K / D
88.6 / 89.7
MACD / Sig / Hist
-15.353 / -44.126 / 28.774
EMA20 / 60 / 120
4,869 / 4,967 / 4,949
ADX14 / ADX7
18.0 / 25.4
BBW
0.0652
ATR14_n
0.0261
CCI20
83.8
VolChg1d
-47.8%
ValChg1d
-48.0%
OBV
25,510,668
OBV_Chg3d
-6,303
2025-11-20
종가 4,930.00
RSI14 / RSI2 / RSI7
53.5 / 67.9 / 61.9
StochRSI K / D
94.7 / 90.8
MACD / Sig / Hist
-21.364 / -51.319 / 29.955
EMA20 / 60 / 120
4,864 / 4,969 / 4,949
ADX14 / ADX7
19.2 / 26.4
BBW
0.0632
ATR14_n
0.0267
CCI20
97.0
VolChg1d
1.2%
ValChg1d
2.5%
OBV
25,517,112
OBV_Chg3d
11,314
2025-11-19
종가 4,865.00
RSI14 / RSI2 / RSI7
48.8 / 28.8 / 53.3
StochRSI K / D
74.5 / 86.8
MACD / Sig / Hist
-30.254 / -58.808 / 28.554
EMA20 / 60 / 120
4,857 / 4,970 / 4,950
ADX14 / ADX7
20.4 / 27.5
BBW
0.0612
ATR14_n
0.0277
CCI20
48.1
VolChg1d
9.3%
ValChg1d
7.6%
OBV
25,504,760
OBV_Chg3d
15,107
2025-11-18
종가 4,940.00
RSI14 / RSI2 / RSI7
54.7 / 97.2 / 68.6
StochRSI K / D
100.0 / 99.1
MACD / Sig / Hist
-34.543 / -65.947 / 31.404
EMA20 / 60 / 120
4,857 / 4,974 / 4,951
ADX14 / ADX7
21.9 / 29.8
BBW
0.0620
ATR14_n
0.0272
CCI20
117.7
VolChg1d
-30.8%
ValChg1d
-30.7%
OBV
25,516,971
OBV_Chg3d
27,318
2025-11-17
종가 4,935.00
RSI14 / RSI2 / RSI7
54.4 / 97.0 / 68.1
StochRSI K / D
100.0 / 98.3
MACD / Sig / Hist
-47.150 / -73.798 / 26.648
EMA20 / 60 / 120
4,848 / 4,975 / 4,951
ADX14 / ADX7
22.7 / 27.0
BBW
0.0605
ATR14_n
0.0273
CCI20
105.4
VolChg1d
104.6%
ValChg1d
108.6%
OBV
25,505,798
OBV_Chg3d
23,810
