예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
수산인더스트리
126720
KOSPI
22,250.00
기준일: 2025-12-05
+600 (+2.77%)
전일 종가 대비
시장
KOSPI
최근 거래량
33,195
코드
126720
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 63.5 · 강한 모멘텀 (RSI2 98.3, RSI7 77.3)
추세 약함/조정 (ADX 16.7)
변동성 낮음 (~0%)
거래대금 보통 (약 7.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
63.5 / 98.3 / 77.3
RSI 63.5 · 강한 모멘텀 (RSI2 98.3, RSI7 77.3)
StochRSI (K/D)
100.0 / 97.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
102.70 / -89.92 / 192.63
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
21,111 / 21,483 / 21,997
단기·중기·장기 이동평균 구조
ADX14 / ADX7
16.7 / 31.5
추세 약함/조정 (ADX 16.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.60%
일 평균 변동폭 (가격 대비 비율)
CCI20
267.4
±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.
36.7%
상승 비율
56.7%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 22,250.00 | 63.52 | 98.28 | 77.33 | 100.0 | 97.7 | 102.7002 | -89.9249 | 192.6251 | 21,110.91 | 21,482.56 | 21,997.36 | 16.7 | 31.5 | 0.0952 | 0.0260 | 267.4 | 84.7% | 89.9% | 1,460,842 | 89,026 |
| 2025-12-04 | 21,650.00 | 57.92 | 93.92 | 69.13 | 100.0 | 95.5 | 5.7493 | -138.0812 | 143.8305 | 20,991.00 | 21,456.55 | 21,993.11 | 15.4 | 24.9 | 0.0744 | 0.0259 | 238.7 | -52.5% | -52.3% | 1,427,647 | 67,672 |
| 2025-12-03 | 21,550.00 | 56.89 | 92.30 | 67.45 | 100.0 | 90.9 | -56.9383 | -173.9657 | 117.0274 | 20,921.63 | 21,433.72 | 21,895.41 | 15.0 | 19.6 | 0.0636 | 0.0268 | 232.3 | 219.8% | 228.1% | 7,083,489 | 36,647 |
| 2025-12-02 | 21,000.00 | 50.77 | 71.19 | 56.19 | 89.0 | 81.8 | -125.9992 | -203.2226 | 77.2234 | 20,855.49 | 21,429.78 | 21,901.21 | 15.1 | 15.0 | 0.0513 | 0.0276 | 108.2 | -9.3% | -8.4% | 7,045,627 | 24,702 |
| 2025-12-01 | 20,800.00 | 48.29 | 42.54 | 50.89 | 72.5 | 74.6 | -156.3133 | -222.5284 | 66.2151 | 20,840.28 | 21,444.35 | 21,916.36 | 15.9 | 15.9 | 0.0564 | 0.0289 | 71.1 | -49.6% | -50.1% | 7,033,786 | -5,891 |
| 2025-11-28 | 21,000.00 | 50.66 | 84.61 | 56.77 | 88.2 | 76.8 | -172.3679 | -239.0822 | 66.7143 | 20,844.52 | 21,466.19 | 21,935.12 | 16.7 | 17.0 | 0.0684 | 0.0294 | 65.9 | 38.2% | 39.9% | 7,046,842 | 38,810 |
| 2025-11-27 | 20,750.00 | 47.68 | 59.70 | 50.66 | 68.4 | 65.4 | -210.7158 | -255.7607 | 45.0449 | 20,828.15 | 21,481.99 | 21,950.84 | 17.5 | 18.3 | 0.0815 | 0.0309 | 7.8 | -40.7% | -40.9% | 7,020,925 | -4,022 |
| 2025-11-26 | 20,800.00 | 48.22 | 71.22 | 51.92 | 72.0 | 62.4 | -231.1423 | -267.0220 | 35.8797 | 20,836.38 | 21,506.81 | 21,971.02 | 18.4 | 19.8 | 0.0989 | 0.0313 | -16.1 | 87.1% | 89.8% | 7,039,677 | 14,730 |
| 2025-11-25 | 20,500.00 | 44.72 | 31.67 | 44.88 | 48.8 | 52.9 | -258.9426 | -275.9919 | 17.0493 | 20,840.21 | 21,530.77 | 21,990.70 | 19.1 | 22.9 | 0.1221 | 0.0325 | -47.5 | 18.3% | 17.7% | 7,008,032 | -29,331 |
| 2025-11-24 | 20,600.00 | 45.68 | 41.08 | 46.84 | 55.1 | 57.0 | -260.1141 | -280.2542 | 20.1401 | 20,876.02 | 21,565.71 | 22,015.75 | 19.6 | 25.9 | 0.1257 | 0.0326 | -47.3 | 15.2% | 15.2% | 7,024,947 | 20,286 |
| 2025-11-21 | 20,600.00 | 45.68 | 41.08 | 46.84 | 55.1 | 58.9 | -268.0077 | -285.2893 | 17.2816 | 20,905.07 | 21,598.44 | 22,039.55 | 20.2 | 29.4 | 0.1339 | 0.0325 | -44.4 | -62.0% | -63.3% | 7,024,947 | 41,990 |
| 2025-11-20 | 21,300.00 | 52.43 | 85.60 | 60.40 | 100.0 | 62.6 | -274.1845 | -289.6097 | 15.4252 | 20,937.18 | 21,632.29 | 22,063.74 | 21.2 | 33.3 | 0.1354 | 0.0306 | -3.4 | 50.7% | 57.3% | 7,037,363 | 19,738 |
| 2025-11-19 | 20,400.00 | 42.24 | 52.53 | 41.85 | 37.8 | 25.2 | -349.3529 | -293.4660 | -55.8869 | 20,898.99 | 21,643.55 | 22,076.58 | 22.4 | 37.0 | 0.1353 | 0.0307 | -88.4 | -37.4% | -36.3% | 7,004,661 | -4,051 |
| 2025-11-18 | 20,050.00 | 37.39 | 14.23 | 31.09 | 0.0 | 12.6 | -348.5772 | -279.4942 | -69.0830 | 20,951.52 | 21,685.71 | 22,104.76 | 21.5 | 34.5 | 0.1318 | 0.0315 | -95.7 | 289.0% | 276.8% | 6,982,957 | -64,283 |
| 2025-11-17 | 20,700.00 | 43.71 | 56.76 | 44.07 | 29.0 | 25.2 | -306.8807 | -262.2235 | -44.6572 | 21,046.41 | 21,741.15 | 22,139.29 | 20.6 | 32.0 | 0.1225 | 0.0298 | -65.6 | -76.9% | -76.7% | 7,017,625 | -13,330 |
2025-12-05
종가 22,250.00
RSI14 / RSI2 / RSI7
63.5 / 98.3 / 77.3
StochRSI K / D
100.0 / 97.7
MACD / Sig / Hist
102.700 / -89.925 / 192.625
EMA20 / 60 / 120
21,111 / 21,483 / 21,997
ADX14 / ADX7
16.7 / 31.5
BBW
0.0952
ATR14_n
0.0260
CCI20
267.4
VolChg1d
84.7%
ValChg1d
89.9%
OBV
1,460,842
OBV_Chg3d
89,026
2025-12-04
종가 21,650.00
RSI14 / RSI2 / RSI7
57.9 / 93.9 / 69.1
StochRSI K / D
100.0 / 95.5
MACD / Sig / Hist
5.749 / -138.081 / 143.831
EMA20 / 60 / 120
20,991 / 21,457 / 21,993
ADX14 / ADX7
15.4 / 24.9
BBW
0.0744
ATR14_n
0.0259
CCI20
238.7
VolChg1d
-52.5%
ValChg1d
-52.3%
OBV
1,427,647
OBV_Chg3d
67,672
2025-12-03
종가 21,550.00
RSI14 / RSI2 / RSI7
56.9 / 92.3 / 67.5
StochRSI K / D
100.0 / 90.9
MACD / Sig / Hist
-56.938 / -173.966 / 117.027
EMA20 / 60 / 120
20,922 / 21,434 / 21,895
ADX14 / ADX7
15.0 / 19.6
BBW
0.0636
ATR14_n
0.0268
CCI20
232.3
VolChg1d
219.8%
ValChg1d
228.1%
OBV
7,083,489
OBV_Chg3d
36,647
2025-12-02
종가 21,000.00
RSI14 / RSI2 / RSI7
50.8 / 71.2 / 56.2
StochRSI K / D
89.0 / 81.8
MACD / Sig / Hist
-125.999 / -203.223 / 77.223
EMA20 / 60 / 120
20,855 / 21,430 / 21,901
ADX14 / ADX7
15.1 / 15.0
BBW
0.0513
ATR14_n
0.0276
CCI20
108.2
VolChg1d
-9.3%
ValChg1d
-8.4%
OBV
7,045,627
OBV_Chg3d
24,702
2025-12-01
종가 20,800.00
RSI14 / RSI2 / RSI7
48.3 / 42.5 / 50.9
StochRSI K / D
72.5 / 74.6
MACD / Sig / Hist
-156.313 / -222.528 / 66.215
EMA20 / 60 / 120
20,840 / 21,444 / 21,916
ADX14 / ADX7
15.9 / 15.9
BBW
0.0564
ATR14_n
0.0289
CCI20
71.1
VolChg1d
-49.6%
ValChg1d
-50.1%
OBV
7,033,786
OBV_Chg3d
-5,891
2025-11-28
종가 21,000.00
RSI14 / RSI2 / RSI7
50.7 / 84.6 / 56.8
StochRSI K / D
88.2 / 76.8
MACD / Sig / Hist
-172.368 / -239.082 / 66.714
EMA20 / 60 / 120
20,845 / 21,466 / 21,935
ADX14 / ADX7
16.7 / 17.0
BBW
0.0684
ATR14_n
0.0294
CCI20
65.9
VolChg1d
38.2%
ValChg1d
39.9%
OBV
7,046,842
OBV_Chg3d
38,810
2025-11-27
종가 20,750.00
RSI14 / RSI2 / RSI7
47.7 / 59.7 / 50.7
StochRSI K / D
68.4 / 65.4
MACD / Sig / Hist
-210.716 / -255.761 / 45.045
EMA20 / 60 / 120
20,828 / 21,482 / 21,951
ADX14 / ADX7
17.5 / 18.3
BBW
0.0815
ATR14_n
0.0309
CCI20
7.8
VolChg1d
-40.7%
ValChg1d
-40.9%
OBV
7,020,925
OBV_Chg3d
-4,022
2025-11-26
종가 20,800.00
RSI14 / RSI2 / RSI7
48.2 / 71.2 / 51.9
StochRSI K / D
72.0 / 62.4
MACD / Sig / Hist
-231.142 / -267.022 / 35.880
EMA20 / 60 / 120
20,836 / 21,507 / 21,971
ADX14 / ADX7
18.4 / 19.8
BBW
0.0989
ATR14_n
0.0313
CCI20
-16.1
VolChg1d
87.1%
ValChg1d
89.8%
OBV
7,039,677
OBV_Chg3d
14,730
2025-11-25
종가 20,500.00
RSI14 / RSI2 / RSI7
44.7 / 31.7 / 44.9
StochRSI K / D
48.8 / 52.9
MACD / Sig / Hist
-258.943 / -275.992 / 17.049
EMA20 / 60 / 120
20,840 / 21,531 / 21,991
ADX14 / ADX7
19.1 / 22.9
BBW
0.1221
ATR14_n
0.0325
CCI20
-47.5
VolChg1d
18.3%
ValChg1d
17.7%
OBV
7,008,032
OBV_Chg3d
-29,331
2025-11-24
종가 20,600.00
RSI14 / RSI2 / RSI7
45.7 / 41.1 / 46.8
StochRSI K / D
55.1 / 57.0
MACD / Sig / Hist
-260.114 / -280.254 / 20.140
EMA20 / 60 / 120
20,876 / 21,566 / 22,016
ADX14 / ADX7
19.6 / 25.9
BBW
0.1257
ATR14_n
0.0326
CCI20
-47.3
VolChg1d
15.2%
ValChg1d
15.2%
OBV
7,024,947
OBV_Chg3d
20,286
2025-11-21
종가 20,600.00
RSI14 / RSI2 / RSI7
45.7 / 41.1 / 46.8
StochRSI K / D
55.1 / 58.9
MACD / Sig / Hist
-268.008 / -285.289 / 17.282
EMA20 / 60 / 120
20,905 / 21,598 / 22,040
ADX14 / ADX7
20.2 / 29.4
BBW
0.1339
ATR14_n
0.0325
CCI20
-44.4
VolChg1d
-62.0%
ValChg1d
-63.3%
OBV
7,024,947
OBV_Chg3d
41,990
2025-11-20
종가 21,300.00
RSI14 / RSI2 / RSI7
52.4 / 85.6 / 60.4
StochRSI K / D
100.0 / 62.6
MACD / Sig / Hist
-274.185 / -289.610 / 15.425
EMA20 / 60 / 120
20,937 / 21,632 / 22,064
ADX14 / ADX7
21.2 / 33.3
BBW
0.1354
ATR14_n
0.0306
CCI20
-3.4
VolChg1d
50.7%
ValChg1d
57.3%
OBV
7,037,363
OBV_Chg3d
19,738
2025-11-19
종가 20,400.00
RSI14 / RSI2 / RSI7
42.2 / 52.5 / 41.9
StochRSI K / D
37.8 / 25.2
MACD / Sig / Hist
-349.353 / -293.466 / -55.887
EMA20 / 60 / 120
20,899 / 21,644 / 22,077
ADX14 / ADX7
22.4 / 37.0
BBW
0.1353
ATR14_n
0.0307
CCI20
-88.4
VolChg1d
-37.4%
ValChg1d
-36.3%
OBV
7,004,661
OBV_Chg3d
-4,051
2025-11-18
종가 20,050.00
RSI14 / RSI2 / RSI7
37.4 / 14.2 / 31.1
StochRSI K / D
0.0 / 12.6
MACD / Sig / Hist
-348.577 / -279.494 / -69.083
EMA20 / 60 / 120
20,952 / 21,686 / 22,105
ADX14 / ADX7
21.5 / 34.5
BBW
0.1318
ATR14_n
0.0315
CCI20
-95.7
VolChg1d
289.0%
ValChg1d
276.8%
OBV
6,982,957
OBV_Chg3d
-64,283
2025-11-17
종가 20,700.00
RSI14 / RSI2 / RSI7
43.7 / 56.8 / 44.1
StochRSI K / D
29.0 / 25.2
MACD / Sig / Hist
-306.881 / -262.224 / -44.657
EMA20 / 60 / 120
21,046 / 21,741 / 22,139
ADX14 / ADX7
20.6 / 32.0
BBW
0.1225
ATR14_n
0.0298
CCI20
-65.6
VolChg1d
-76.9%
ValChg1d
-76.7%
OBV
7,017,625
OBV_Chg3d
-13,330
