예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
상지건설
042940
KOSDAQ
12,790.00
기준일: 2025-12-05
+2950 (+29.98%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
468,154
코드
042940
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 84.1 · 과열 (RSI2 99.6, RSI7 92.8)
추세 약함/조정 (ADX 38.5)
변동성 낮음 (~0%)
거래대금 양호 (약 59.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
84.1 / 99.6 / 92.8
RSI 84.1 · 과열 (RSI2 99.6, RSI7 92.8)
StochRSI (K/D)
100.0 / 94.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
341.45 / -316.12 / 657.57
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
7,514 / 8,548 / 11,431
단기·중기·장기 이동평균 구조
ADX14 / ADX7
38.5 / 61.1
추세 약함/조정 (ADX 38.5)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
5.89%
일 평균 변동폭 (가격 대비 비율)
CCI20
437.2
±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 | 12,790.00 | 84.08 | 99.59 | 92.84 | 100.0 | 94.6 | 341.4474 | -316.1186 | 657.5660 | 7,514.47 | 8,547.97 | 11,430.96 | 38.5 | 61.1 | 0.9086 | 0.0589 | 437.2 | 4.5% | 35.8% | 533,542 | 1,321,447 |
| 2025-12-04 | 9,840.00 | 75.34 | 98.84 | 87.39 | 100.0 | 89.2 | -133.6745 | -480.5101 | 346.8357 | 6,959.15 | 8,404.18 | 11,408.12 | 36.0 | 56.7 | 0.5141 | 0.0594 | 409.6 | 10.6% | 43.8% | 65,388 | 904,946 |
| 2025-12-03 | 7,570.00 | 59.39 | 95.99 | 74.71 | 100.0 | 78.3 | -437.8707 | -567.3307 | 129.4601 | 6,655.91 | 8,276.23 | 9,970.04 | 34.0 | 53.2 | 0.2897 | 0.0601 | 80.8 | 684.3% | 918.4% | 108,712,174 | 372,788 |
| 2025-12-02 | 5,830.00 | 24.82 | 32.13 | 25.47 | 60.9 | 56.6 | -588.5496 | -599.6958 | 11.1462 | 6,559.69 | 8,300.17 | 10,010.38 | 34.8 | 53.2 | 0.2694 | 0.0610 | -136.9 | -38.5% | -37.8% | 108,307,073 | -79,986 |
| 2025-12-01 | 5,770.00 | 22.71 | 6.44 | 20.91 | 38.0 | 52.3 | -595.1463 | -602.4823 | 7.3360 | 6,636.50 | 8,383.90 | 10,080.64 | 33.5 | 50.2 | 0.2677 | 0.0646 | -137.6 | 76.1% | 69.9% | 108,255,420 | -174,666 |
| 2025-11-28 | 5,980.00 | 24.99 | 19.07 | 25.61 | 62.7 | 66.6 | -588.8003 | -604.3163 | 15.5160 | 6,727.71 | 8,472.51 | 10,153.08 | 32.2 | 47.1 | 0.2525 | 0.0626 | -128.0 | 10.8% | 10.2% | 108,339,386 | -41,548 |
| 2025-11-27 | 6,010.00 | 25.32 | 22.18 | 26.33 | 66.3 | 70.6 | -593.5180 | -608.1953 | 14.6773 | 6,806.42 | 8,557.00 | 10,223.22 | 31.3 | 44.9 | 0.2673 | 0.0650 | -125.8 | -12.5% | -15.1% | 108,387,059 | -43,267 |
| 2025-11-26 | 6,200.00 | 27.50 | 45.84 | 31.10 | 90.0 | 74.9 | -593.9611 | -611.8646 | 17.9035 | 6,890.25 | 8,643.34 | 10,294.03 | 30.3 | 43.0 | 0.2742 | 0.0646 | -118.3 | -0.5% | 1.7% | 108,430,086 | 39,190 |
| 2025-11-25 | 6,070.00 | 23.31 | 14.72 | 22.91 | 49.8 | 59.7 | -605.2326 | -616.3405 | 11.1079 | 6,962.91 | 8,726.17 | 10,362.84 | 29.5 | 41.5 | 0.2882 | 0.0675 | -128.8 | 25.3% | 19.7% | 108,380,934 | -62,661 |
| 2025-11-24 | 6,350.00 | 26.36 | 38.62 | 29.35 | 79.8 | 69.6 | -597.5794 | -619.1175 | 21.5380 | 7,056.90 | 8,816.21 | 10,434.99 | 28.7 | 39.8 | 0.2869 | 0.0634 | -121.3 | -25.2% | -24.3% | 108,430,326 | 42,755 |
| 2025-11-21 | 6,280.00 | 24.05 | 22.99 | 24.82 | 57.1 | 59.5 | -607.6282 | -624.5020 | 16.8738 | 7,131.31 | 8,899.81 | 10,503.64 | 28.0 | 38.9 | 0.3006 | 0.0653 | -115.5 | -5.9% | -11.2% | 108,390,896 | -34,258 |
| 2025-11-20 | 6,650.00 | 28.42 | 70.26 | 34.98 | 100.0 | 61.9 | -604.4886 | -628.7204 | 24.2318 | 7,220.92 | 8,988.61 | 10,574.63 | 27.4 | 38.5 | 0.2996 | 0.0615 | -90.5 | 49.1% | 54.9% | 108,443,595 | -37,510 |
| 2025-11-19 | 6,400.00 | 19.22 | 2.59 | 14.78 | 13.0 | 23.7 | -629.3615 | -634.7784 | 5.4169 | 7,281.02 | 9,067.89 | 10,640.59 | 27.3 | 40.3 | 0.3096 | 0.0646 | -121.9 | -32.8% | -33.3% | 108,387,571 | -140,302 |
| 2025-11-18 | 6,440.00 | 19.59 | 3.17 | 15.44 | 18.0 | 34.4 | -626.4995 | -636.1326 | 9.6331 | 7,373.75 | 9,158.33 | 10,711.86 | 26.2 | 37.3 | 0.3029 | 0.0660 | -115.2 | 19.6% | 15.5% | 108,425,154 | -163,566 |
| 2025-11-17 | 6,670.00 | 21.87 | 8.79 | 19.78 | 44.7 | 50.9 | -617.8065 | -638.5409 | 20.7343 | 7,472.04 | 9,250.47 | 10,783.65 | 25.2 | 34.7 | 0.2922 | 0.0639 | -109.6 | -23.1% | -24.3% | 108,481,105 | -107,615 |
2025-12-05
종가 12,790.00
RSI14 / RSI2 / RSI7
84.1 / 99.6 / 92.8
StochRSI K / D
100.0 / 94.6
MACD / Sig / Hist
341.447 / -316.119 / 657.566
EMA20 / 60 / 120
7,514 / 8,548 / 11,431
ADX14 / ADX7
38.5 / 61.1
BBW
0.9086
ATR14_n
0.0589
CCI20
437.2
VolChg1d
4.5%
ValChg1d
35.8%
OBV
533,542
OBV_Chg3d
1,321,447
2025-12-04
종가 9,840.00
RSI14 / RSI2 / RSI7
75.3 / 98.8 / 87.4
StochRSI K / D
100.0 / 89.2
MACD / Sig / Hist
-133.675 / -480.510 / 346.836
EMA20 / 60 / 120
6,959 / 8,404 / 11,408
ADX14 / ADX7
36.0 / 56.7
BBW
0.5141
ATR14_n
0.0594
CCI20
409.6
VolChg1d
10.6%
ValChg1d
43.8%
OBV
65,388
OBV_Chg3d
904,946
2025-12-03
종가 7,570.00
RSI14 / RSI2 / RSI7
59.4 / 96.0 / 74.7
StochRSI K / D
100.0 / 78.3
MACD / Sig / Hist
-437.871 / -567.331 / 129.460
EMA20 / 60 / 120
6,656 / 8,276 / 9,970
ADX14 / ADX7
34.0 / 53.2
BBW
0.2897
ATR14_n
0.0601
CCI20
80.8
VolChg1d
684.3%
ValChg1d
918.4%
OBV
108,712,174
OBV_Chg3d
372,788
2025-12-02
종가 5,830.00
RSI14 / RSI2 / RSI7
24.8 / 32.1 / 25.5
StochRSI K / D
60.9 / 56.6
MACD / Sig / Hist
-588.550 / -599.696 / 11.146
EMA20 / 60 / 120
6,560 / 8,300 / 10,010
ADX14 / ADX7
34.8 / 53.2
BBW
0.2694
ATR14_n
0.0610
CCI20
-136.9
VolChg1d
-38.5%
ValChg1d
-37.8%
OBV
108,307,073
OBV_Chg3d
-79,986
2025-12-01
종가 5,770.00
RSI14 / RSI2 / RSI7
22.7 / 6.4 / 20.9
StochRSI K / D
38.0 / 52.3
MACD / Sig / Hist
-595.146 / -602.482 / 7.336
EMA20 / 60 / 120
6,636 / 8,384 / 10,081
ADX14 / ADX7
33.5 / 50.2
BBW
0.2677
ATR14_n
0.0646
CCI20
-137.6
VolChg1d
76.1%
ValChg1d
69.9%
OBV
108,255,420
OBV_Chg3d
-174,666
2025-11-28
종가 5,980.00
RSI14 / RSI2 / RSI7
25.0 / 19.1 / 25.6
StochRSI K / D
62.7 / 66.6
MACD / Sig / Hist
-588.800 / -604.316 / 15.516
EMA20 / 60 / 120
6,728 / 8,473 / 10,153
ADX14 / ADX7
32.2 / 47.1
BBW
0.2525
ATR14_n
0.0626
CCI20
-128.0
VolChg1d
10.8%
ValChg1d
10.2%
OBV
108,339,386
OBV_Chg3d
-41,548
2025-11-27
종가 6,010.00
RSI14 / RSI2 / RSI7
25.3 / 22.2 / 26.3
StochRSI K / D
66.3 / 70.6
MACD / Sig / Hist
-593.518 / -608.195 / 14.677
EMA20 / 60 / 120
6,806 / 8,557 / 10,223
ADX14 / ADX7
31.3 / 44.9
BBW
0.2673
ATR14_n
0.0650
CCI20
-125.8
VolChg1d
-12.5%
ValChg1d
-15.1%
OBV
108,387,059
OBV_Chg3d
-43,267
2025-11-26
종가 6,200.00
RSI14 / RSI2 / RSI7
27.5 / 45.8 / 31.1
StochRSI K / D
90.0 / 74.9
MACD / Sig / Hist
-593.961 / -611.865 / 17.904
EMA20 / 60 / 120
6,890 / 8,643 / 10,294
ADX14 / ADX7
30.3 / 43.0
BBW
0.2742
ATR14_n
0.0646
CCI20
-118.3
VolChg1d
-0.5%
ValChg1d
1.7%
OBV
108,430,086
OBV_Chg3d
39,190
2025-11-25
종가 6,070.00
RSI14 / RSI2 / RSI7
23.3 / 14.7 / 22.9
StochRSI K / D
49.8 / 59.7
MACD / Sig / Hist
-605.233 / -616.341 / 11.108
EMA20 / 60 / 120
6,963 / 8,726 / 10,363
ADX14 / ADX7
29.5 / 41.5
BBW
0.2882
ATR14_n
0.0675
CCI20
-128.8
VolChg1d
25.3%
ValChg1d
19.7%
OBV
108,380,934
OBV_Chg3d
-62,661
2025-11-24
종가 6,350.00
RSI14 / RSI2 / RSI7
26.4 / 38.6 / 29.4
StochRSI K / D
79.8 / 69.6
MACD / Sig / Hist
-597.579 / -619.118 / 21.538
EMA20 / 60 / 120
7,057 / 8,816 / 10,435
ADX14 / ADX7
28.7 / 39.8
BBW
0.2869
ATR14_n
0.0634
CCI20
-121.3
VolChg1d
-25.2%
ValChg1d
-24.3%
OBV
108,430,326
OBV_Chg3d
42,755
2025-11-21
종가 6,280.00
RSI14 / RSI2 / RSI7
24.1 / 23.0 / 24.8
StochRSI K / D
57.1 / 59.5
MACD / Sig / Hist
-607.628 / -624.502 / 16.874
EMA20 / 60 / 120
7,131 / 8,900 / 10,504
ADX14 / ADX7
28.0 / 38.9
BBW
0.3006
ATR14_n
0.0653
CCI20
-115.5
VolChg1d
-5.9%
ValChg1d
-11.2%
OBV
108,390,896
OBV_Chg3d
-34,258
2025-11-20
종가 6,650.00
RSI14 / RSI2 / RSI7
28.4 / 70.3 / 35.0
StochRSI K / D
100.0 / 61.9
MACD / Sig / Hist
-604.489 / -628.720 / 24.232
EMA20 / 60 / 120
7,221 / 8,989 / 10,575
ADX14 / ADX7
27.4 / 38.5
BBW
0.2996
ATR14_n
0.0615
CCI20
-90.5
VolChg1d
49.1%
ValChg1d
54.9%
OBV
108,443,595
OBV_Chg3d
-37,510
2025-11-19
종가 6,400.00
RSI14 / RSI2 / RSI7
19.2 / 2.6 / 14.8
StochRSI K / D
13.0 / 23.7
MACD / Sig / Hist
-629.362 / -634.778 / 5.417
EMA20 / 60 / 120
7,281 / 9,068 / 10,641
ADX14 / ADX7
27.3 / 40.3
BBW
0.3096
ATR14_n
0.0646
CCI20
-121.9
VolChg1d
-32.8%
ValChg1d
-33.3%
OBV
108,387,571
OBV_Chg3d
-140,302
2025-11-18
종가 6,440.00
RSI14 / RSI2 / RSI7
19.6 / 3.2 / 15.4
StochRSI K / D
18.0 / 34.4
MACD / Sig / Hist
-626.500 / -636.133 / 9.633
EMA20 / 60 / 120
7,374 / 9,158 / 10,712
ADX14 / ADX7
26.2 / 37.3
BBW
0.3029
ATR14_n
0.0660
CCI20
-115.2
VolChg1d
19.6%
ValChg1d
15.5%
OBV
108,425,154
OBV_Chg3d
-163,566
2025-11-17
종가 6,670.00
RSI14 / RSI2 / RSI7
21.9 / 8.8 / 19.8
StochRSI K / D
44.7 / 50.9
MACD / Sig / Hist
-617.807 / -638.541 / 20.734
EMA20 / 60 / 120
7,472 / 9,250 / 10,784
ADX14 / ADX7
25.2 / 34.7
BBW
0.2922
ATR14_n
0.0639
CCI20
-109.6
VolChg1d
-23.1%
ValChg1d
-24.3%
OBV
108,481,105
OBV_Chg3d
-107,615
