예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
대우건설
047040
KOSPI
5,170.00
기준일: 2026-01-23
+200 (+4.02%)
전일 종가 대비
시장
KOSPI
최근 거래량
17,255,501
코드
047040
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 77.4 · 과열 (RSI2 85.8, RSI7 81.3)
추세 강함 (ADX 44.2)
변동성 낮음 (~0%)
거래대금 상위 (약 892.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
77.4 / 85.8 / 81.3
RSI 77.4 · 과열 (RSI2 85.8, RSI7 81.3)
StochRSI (K/D)
84.1 / 82.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
329.85 / 197.72 / 132.13
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,268 / 3,914 / 3,846
단기·중기·장기 이동평균 구조
ADX14 / ADX7
44.2 / 65.4
추세 강함 (ADX 44.2)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
5.72%
일 평균 변동폭 (가격 대비 비율)
CCI20
188.6
±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.
80%
상승 비율
20%
하락 비율
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 5,170.00 | 77.41 | 85.77 | 81.26 | 84.1 | 82.3 | 329.8507 | 197.7215 | 132.1292 | 4,268.14 | 3,914.41 | 3,846.02 | 44.2 | 65.4 | 0.4846 | 0.0572 | 188.6 | 115.1% | 123.8% | 80,141,795 | 17,234,767 |
| 2026-01-22 | 4,970.00 | 74.91 | 74.34 | 77.95 | 77.3 | 80.6 | 287.2976 | 164.6892 | 122.6084 | 4,173.20 | 3,871.85 | 3,823.77 | 41.0 | 60.6 | 0.4328 | 0.0519 | 169.6 | -0.3% | 4.0% | 62,886,294 | 29,592,946 |
| 2026-01-21 | 4,765.00 | 71.95 | 56.41 | 73.90 | 69.2 | 84.0 | 249.1691 | 134.0371 | 115.1320 | 4,089.33 | 3,834.63 | 3,804.50 | 38.2 | 55.8 | 0.3846 | 0.0542 | 196.5 | -72.8% | -74.2% | 54,864,683 | 31,994,876 |
| 2026-01-20 | 5,020.00 | 83.28 | 99.77 | 91.92 | 100.0 | 98.8 | 217.7496 | 105.2510 | 112.4986 | 4,018.21 | 3,803.80 | 3,794.90 | 35.1 | 50.2 | 0.3448 | 0.0497 | 301.0 | 184.1% | 216.2% | 61,408,210 | 58,910,740 |
| 2026-01-19 | 4,510.00 | 76.37 | 99.02 | 86.11 | 100.0 | 97.7 | 148.5142 | 77.1199 | 71.3943 | 3,912.75 | 3,764.07 | 3,788.28 | 31.7 | 43.6 | 0.2377 | 0.0417 | 330.3 | -44.8% | -44.7% | 30,110,250 | 31,701,834 |
| 2026-01-16 | 4,500.00 | 76.19 | 98.99 | 85.94 | 100.0 | 95.4 | 109.9182 | 59.2733 | 50.6449 | 3,849.89 | 3,738.29 | 3,771.40 | 28.9 | 37.3 | 0.1833 | 0.0387 | 454.7 | 684.8% | 789.6% | 21,757,028 | 24,752,431 |
| 2026-01-15 | 3,970.00 | 62.02 | 90.63 | 68.39 | 100.0 | 90.7 | 60.0734 | 46.6121 | 13.4613 | 3,781.45 | 3,712.47 | 3,759.16 | 25.9 | 29.8 | 0.0833 | 0.0315 | 241.4 | -30.8% | -30.3% | 2,883,509 | 4,429,828 |
| 2026-01-14 | 3,940.00 | 60.79 | 87.76 | 66.35 | 100.0 | 81.4 | 49.5432 | 43.2468 | 6.2964 | 3,761.61 | 3,703.74 | 3,755.61 | 25.0 | 26.9 | 0.0690 | 0.0316 | 199.3 | 139.8% | 148.6% | 478,735 | 4,411,216 |
| 2026-01-13 | 3,800.00 | 54.40 | 56.97 | 54.65 | 66.6 | 62.9 | 38.4346 | 41.6695 | -3.2349 | 3,742.83 | 3,696.44 | 3,759.05 | 24.3 | 24.4 | 0.0626 | 0.0310 | 34.9 | -39.3% | -39.8% | -4,367,444 | 2,323,885 |
| 2026-01-12 | 3,830.00 | 56.23 | 77.98 | 58.38 | 81.8 | 59.2 | 37.9535 | 42.4774 | -4.5239 | 3,736.81 | 3,693.01 | 3,758.76 | 24.7 | 25.9 | 0.0626 | 0.0308 | 90.8 | 72.1% | 74.8% | -2,064,509 | 2,541,849 |
| 2026-01-09 | 3,770.00 | 53.33 | 65.12 | 52.86 | 57.5 | 36.7 | 33.7357 | 43.6118 | -9.8761 | 3,727.00 | 3,687.54 | 3,749.66 | 24.5 | 25.6 | 0.0677 | 0.0315 | -26.4 | 12.7% | 16.5% | -2,752,578 | -1,226,078 |
| 2026-01-08 | 3,645.00 | 46.46 | 10.88 | 38.26 | 0.0 | 15.9 | 33.9680 | 46.0808 | -12.1128 | 3,722.48 | 3,684.74 | 3,749.31 | 25.2 | 28.6 | 0.0718 | 0.0323 | -112.6 | -10.9% | -12.9% | -4,139,385 | -1,479,806 |
| 2026-01-07 | 3,730.00 | 51.22 | 23.08 | 46.69 | 0.0 | 31.7 | 46.4977 | 49.1090 | -2.6113 | 3,730.63 | 3,686.09 | 3,751.07 | 26.5 | 31.3 | 0.0683 | 0.0315 | 23.4 | 22.0% | 18.6% | -2,908,265 | 1,199,541 |
| 2026-01-06 | 3,835.00 | 58.02 | 75.17 | 60.90 | 94.5 | 63.5 | 53.1560 | 49.7571 | 3.3989 | 3,730.70 | 3,685.67 | 3,761.23 | 27.0 | 35.0 | 0.0714 | 0.0291 | 93.8 | -21.8% | -21.5% | -3,679,100 | 1,284,514 |
| 2026-01-02 | 3,740.00 | 53.10 | 39.28 | 50.66 | 10.8 | 21.4 | 47.1985 | 48.5672 | -1.3688 | 3,709.16 | 3,680.06 | 3,797.50 | 25.6 | 31.6 | 0.0902 | 0.0303 | 51.0 | -41.8% | -43.0% | -14,701,989 | 1,339,182 |
2026-01-23
종가 5,170.00
RSI14 / RSI2 / RSI7
77.4 / 85.8 / 81.3
StochRSI K / D
84.1 / 82.3
MACD / Sig / Hist
329.851 / 197.722 / 132.129
EMA20 / 60 / 120
4,268 / 3,914 / 3,846
ADX14 / ADX7
44.2 / 65.4
BBW
0.4846
ATR14_n
0.0572
CCI20
188.6
VolChg1d
115.1%
ValChg1d
123.8%
OBV
80,141,795
OBV_Chg3d
17,234,767
2026-01-22
종가 4,970.00
RSI14 / RSI2 / RSI7
74.9 / 74.3 / 78.0
StochRSI K / D
77.3 / 80.6
MACD / Sig / Hist
287.298 / 164.689 / 122.608
EMA20 / 60 / 120
4,173 / 3,872 / 3,824
ADX14 / ADX7
41.0 / 60.6
BBW
0.4328
ATR14_n
0.0519
CCI20
169.6
VolChg1d
-0.3%
ValChg1d
4.0%
OBV
62,886,294
OBV_Chg3d
29,592,946
2026-01-21
종가 4,765.00
RSI14 / RSI2 / RSI7
72.0 / 56.4 / 73.9
StochRSI K / D
69.2 / 84.0
MACD / Sig / Hist
249.169 / 134.037 / 115.132
EMA20 / 60 / 120
4,089 / 3,835 / 3,805
ADX14 / ADX7
38.2 / 55.8
BBW
0.3846
ATR14_n
0.0542
CCI20
196.5
VolChg1d
-72.8%
ValChg1d
-74.2%
OBV
54,864,683
OBV_Chg3d
31,994,876
2026-01-20
종가 5,020.00
RSI14 / RSI2 / RSI7
83.3 / 99.8 / 91.9
StochRSI K / D
100.0 / 98.8
MACD / Sig / Hist
217.750 / 105.251 / 112.499
EMA20 / 60 / 120
4,018 / 3,804 / 3,795
ADX14 / ADX7
35.1 / 50.2
BBW
0.3448
ATR14_n
0.0497
CCI20
301.0
VolChg1d
184.1%
ValChg1d
216.2%
OBV
61,408,210
OBV_Chg3d
58,910,740
2026-01-19
종가 4,510.00
RSI14 / RSI2 / RSI7
76.4 / 99.0 / 86.1
StochRSI K / D
100.0 / 97.7
MACD / Sig / Hist
148.514 / 77.120 / 71.394
EMA20 / 60 / 120
3,913 / 3,764 / 3,788
ADX14 / ADX7
31.7 / 43.6
BBW
0.2377
ATR14_n
0.0417
CCI20
330.3
VolChg1d
-44.8%
ValChg1d
-44.7%
OBV
30,110,250
OBV_Chg3d
31,701,834
2026-01-16
종가 4,500.00
RSI14 / RSI2 / RSI7
76.2 / 99.0 / 85.9
StochRSI K / D
100.0 / 95.4
MACD / Sig / Hist
109.918 / 59.273 / 50.645
EMA20 / 60 / 120
3,850 / 3,738 / 3,771
ADX14 / ADX7
28.9 / 37.3
BBW
0.1833
ATR14_n
0.0387
CCI20
454.7
VolChg1d
684.8%
ValChg1d
789.6%
OBV
21,757,028
OBV_Chg3d
24,752,431
2026-01-15
종가 3,970.00
RSI14 / RSI2 / RSI7
62.0 / 90.6 / 68.4
StochRSI K / D
100.0 / 90.7
MACD / Sig / Hist
60.073 / 46.612 / 13.461
EMA20 / 60 / 120
3,781 / 3,712 / 3,759
ADX14 / ADX7
25.9 / 29.8
BBW
0.0833
ATR14_n
0.0315
CCI20
241.4
VolChg1d
-30.8%
ValChg1d
-30.3%
OBV
2,883,509
OBV_Chg3d
4,429,828
2026-01-14
종가 3,940.00
RSI14 / RSI2 / RSI7
60.8 / 87.8 / 66.4
StochRSI K / D
100.0 / 81.4
MACD / Sig / Hist
49.543 / 43.247 / 6.296
EMA20 / 60 / 120
3,762 / 3,704 / 3,756
ADX14 / ADX7
25.0 / 26.9
BBW
0.0690
ATR14_n
0.0316
CCI20
199.3
VolChg1d
139.8%
ValChg1d
148.6%
OBV
478,735
OBV_Chg3d
4,411,216
2026-01-13
종가 3,800.00
RSI14 / RSI2 / RSI7
54.4 / 57.0 / 54.7
StochRSI K / D
66.6 / 62.9
MACD / Sig / Hist
38.435 / 41.670 / -3.235
EMA20 / 60 / 120
3,743 / 3,696 / 3,759
ADX14 / ADX7
24.3 / 24.4
BBW
0.0626
ATR14_n
0.0310
CCI20
34.9
VolChg1d
-39.3%
ValChg1d
-39.8%
OBV
-4,367,444
OBV_Chg3d
2,323,885
2026-01-12
종가 3,830.00
RSI14 / RSI2 / RSI7
56.2 / 78.0 / 58.4
StochRSI K / D
81.8 / 59.2
MACD / Sig / Hist
37.954 / 42.477 / -4.524
EMA20 / 60 / 120
3,737 / 3,693 / 3,759
ADX14 / ADX7
24.7 / 25.9
BBW
0.0626
ATR14_n
0.0308
CCI20
90.8
VolChg1d
72.1%
ValChg1d
74.8%
OBV
-2,064,509
OBV_Chg3d
2,541,849
2026-01-09
종가 3,770.00
RSI14 / RSI2 / RSI7
53.3 / 65.1 / 52.9
StochRSI K / D
57.5 / 36.7
MACD / Sig / Hist
33.736 / 43.612 / -9.876
EMA20 / 60 / 120
3,727 / 3,688 / 3,750
ADX14 / ADX7
24.5 / 25.6
BBW
0.0677
ATR14_n
0.0315
CCI20
-26.4
VolChg1d
12.7%
ValChg1d
16.5%
OBV
-2,752,578
OBV_Chg3d
-1,226,078
2026-01-08
종가 3,645.00
RSI14 / RSI2 / RSI7
46.5 / 10.9 / 38.3
StochRSI K / D
0.0 / 15.9
MACD / Sig / Hist
33.968 / 46.081 / -12.113
EMA20 / 60 / 120
3,722 / 3,685 / 3,749
ADX14 / ADX7
25.2 / 28.6
BBW
0.0718
ATR14_n
0.0323
CCI20
-112.6
VolChg1d
-10.9%
ValChg1d
-12.9%
OBV
-4,139,385
OBV_Chg3d
-1,479,806
2026-01-07
종가 3,730.00
RSI14 / RSI2 / RSI7
51.2 / 23.1 / 46.7
StochRSI K / D
0.0 / 31.7
MACD / Sig / Hist
46.498 / 49.109 / -2.611
EMA20 / 60 / 120
3,731 / 3,686 / 3,751
ADX14 / ADX7
26.5 / 31.3
BBW
0.0683
ATR14_n
0.0315
CCI20
23.4
VolChg1d
22.0%
ValChg1d
18.6%
OBV
-2,908,265
OBV_Chg3d
1,199,541
2026-01-06
종가 3,835.00
RSI14 / RSI2 / RSI7
58.0 / 75.2 / 60.9
StochRSI K / D
94.5 / 63.5
MACD / Sig / Hist
53.156 / 49.757 / 3.399
EMA20 / 60 / 120
3,731 / 3,686 / 3,761
ADX14 / ADX7
27.0 / 35.0
BBW
0.0714
ATR14_n
0.0291
CCI20
93.8
VolChg1d
-21.8%
ValChg1d
-21.5%
OBV
-3,679,100
OBV_Chg3d
1,284,514
2026-01-02
종가 3,740.00
RSI14 / RSI2 / RSI7
53.1 / 39.3 / 50.7
StochRSI K / D
10.8 / 21.4
MACD / Sig / Hist
47.199 / 48.567 / -1.369
EMA20 / 60 / 120
3,709 / 3,680 / 3,797
ADX14 / ADX7
25.6 / 31.6
BBW
0.0902
ATR14_n
0.0303
CCI20
51.0
VolChg1d
-41.8%
ValChg1d
-43.0%
OBV
-14,701,989
OBV_Chg3d
1,339,182
