예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
수산인더스트리
126720
KOSPI
26,050.00
기준일: 2026-01-23
-100 (-0.38%)
전일 종가 대비
시장
KOSPI
최근 거래량
78,330
코드
126720
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 70.9 · 과열 (RSI2 33, RSI7 71.6)
추세 강함 (ADX 34.8)
변동성 낮음 (~0%)
거래대금 보통 (약 20.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
70.9 / 33.0 / 71.6
RSI 70.9 · 과열 (RSI2 33, RSI7 71.6)
StochRSI (K/D)
70.0 / 77.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,309.65 / 847.77 / 461.88
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
23,818 / 22,479 / 22,462
단기·중기·장기 이동평균 구조
ADX14 / ADX7
34.8 / 57.1
추세 강함 (ADX 34.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.78%
일 평균 변동폭 (가격 대비 비율)
CCI20
107.2
±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.
25%
상승 비율
75%
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 | 26,050.00 | 70.94 | 33.04 | 71.64 | 70.0 | 77.4 | 1,309.6480 | 847.7689 | 461.8791 | 23,818.20 | 22,478.74 | 22,462.40 | 34.8 | 57.1 | 0.3874 | 0.0378 | 107.2 | -27.9% | -28.2% | 20,357 | -382,350 |
| 2026-01-22 | 26,150.00 | 71.97 | 37.87 | 73.48 | 72.7 | 84.8 | 1,277.9193 | 732.2992 | 545.6201 | 23,583.28 | 22,357.68 | 22,402.10 | 33.9 | 59.2 | 0.3738 | 0.0370 | 149.9 | -44.4% | -46.0% | 98,687 | -58,091 |
| 2026-01-21 | 26,900.00 | 80.11 | 83.76 | 88.00 | 94.2 | 96.9 | 1,208.6522 | 595.8941 | 612.7580 | 23,313.10 | 22,229.12 | 22,339.11 | 31.7 | 57.3 | 0.3523 | 0.0339 | 201.6 | -20.6% | -21.1% | 207,327 | 243,807 |
| 2026-01-20 | 27,100.00 | 82.41 | 99.91 | 92.17 | 100.0 | 99.6 | 1,026.2999 | 442.7073 | 583.5926 | 22,935.53 | 22,070.19 | 22,257.01 | 28.6 | 52.2 | 0.3096 | 0.0328 | 259.9 | 27.3% | 30.9% | 461,012 | 561,913 |
| 2026-01-19 | 26,350.00 | 80.44 | 99.86 | 90.76 | 100.0 | 99.1 | 758.1887 | 296.7068 | 461.4819 | 22,497.17 | 21,923.43 | 22,396.23 | 25.3 | 46.3 | 0.2435 | 0.0296 | 293.9 | 57.5% | 69.7% | 97,315 | 357,093 |
| 2026-01-16 | 24,450.00 | 73.51 | 99.50 | 84.87 | 100.0 | 98.3 | 481.4021 | 181.3409 | 300.0612 | 22,091.60 | 21,772.27 | 22,319.24 | 22.1 | 40.0 | 0.1662 | 0.0277 | 248.4 | 198.5% | 213.3% | 56,924 | 333,318 |
| 2026-01-15 | 23,300.00 | 66.91 | 97.87 | 77.39 | 100.0 | 96.6 | 314.5704 | 106.3256 | 208.2449 | 21,843.35 | 21,681.50 | 22,283.43 | 19.8 | 34.6 | 0.1244 | 0.0271 | 215.7 | -75.7% | -75.6% | -65,802 | 252,066 |
| 2026-01-14 | 23,150.00 | 65.88 | 97.29 | 76.06 | 100.0 | 93.1 | 214.1479 | 54.2644 | 159.8835 | 21,690.02 | 21,626.63 | 22,266.34 | 18.5 | 30.9 | 0.1046 | 0.0282 | 211.5 | 308.7% | 320.5% | -106,911 | 302,021 |
| 2026-01-13 | 22,500.00 | 60.99 | 93.37 | 69.41 | 100.0 | 86.2 | 98.1229 | 14.2829 | 83.8400 | 21,536.34 | 21,577.37 | 22,273.28 | 17.0 | 26.6 | 0.0866 | 0.0271 | 137.5 | -54.5% | -53.8% | -377,411 | 179,346 |
| 2026-01-12 | 22,200.00 | 58.44 | 90.05 | 65.63 | 100.0 | 72.4 | 14.7584 | -6.7322 | 21.4906 | 21,434.90 | 21,558.86 | 22,387.99 | 16.5 | 24.9 | 0.0793 | 0.0277 | 116.1 | 94.6% | 101.8% | -880,283 | 114,991 |
| 2026-01-09 | 21,400.00 | 50.41 | 70.07 | 52.12 | 60.5 | 44.9 | -61.2792 | -12.1184 | -49.1608 | 21,354.37 | 21,540.46 | 22,422.77 | 16.1 | 22.9 | 0.0758 | 0.0268 | -42.7 | 104.6% | 109.5% | -1,107,919 | 1,339 |
| 2026-01-08 | 20,900.00 | 44.14 | 19.57 | 39.33 | 17.0 | 29.3 | -75.9740 | 0.1718 | -76.1458 | 21,349.56 | 21,545.22 | 22,439.96 | 17.2 | 26.2 | 0.0780 | 0.0266 | -111.5 | 1.3% | 0.3% | -1,154,727 | -18,706 |
| 2026-01-07 | 21,100.00 | 46.31 | 29.54 | 43.30 | 32.1 | 41.6 | -42.7158 | 19.2082 | -61.9239 | 21,396.88 | 21,567.09 | 22,465.84 | 17.7 | 26.8 | 0.0800 | 0.0266 | -74.1 | -15.6% | -17.6% | -1,131,846 | 28,757 |
| 2026-01-06 | 21,600.00 | 52.30 | 81.30 | 55.22 | 73.5 | 51.0 | -19.9905 | 34.7155 | -54.7061 | 21,428.13 | 21,576.99 | 22,434.31 | 18.6 | 29.1 | 0.0805 | 0.0254 | -15.0 | 8.9% | 9.4% | -698,346 | 15,971 |
| 2026-01-02 | 20,850.00 | 42.62 | 26.81 | 35.08 | 4.8 | 8.8 | -58.4319 | 70.9225 | -129.3544 | 21,400.57 | 21,572.17 | 22,401.12 | 20.6 | 35.6 | 0.0803 | 0.0260 | -157.3 | 150.9% | 147.4% | -961,191 | -57,084 |
2026-01-23
종가 26,050.00
RSI14 / RSI2 / RSI7
70.9 / 33.0 / 71.6
StochRSI K / D
70.0 / 77.4
MACD / Sig / Hist
1,309.648 / 847.769 / 461.879
EMA20 / 60 / 120
23,818 / 22,479 / 22,462
ADX14 / ADX7
34.8 / 57.1
BBW
0.3874
ATR14_n
0.0378
CCI20
107.2
VolChg1d
-27.9%
ValChg1d
-28.2%
OBV
20,357
OBV_Chg3d
-382,350
2026-01-22
종가 26,150.00
RSI14 / RSI2 / RSI7
72.0 / 37.9 / 73.5
StochRSI K / D
72.7 / 84.8
MACD / Sig / Hist
1,277.919 / 732.299 / 545.620
EMA20 / 60 / 120
23,583 / 22,358 / 22,402
ADX14 / ADX7
33.9 / 59.2
BBW
0.3738
ATR14_n
0.0370
CCI20
149.9
VolChg1d
-44.4%
ValChg1d
-46.0%
OBV
98,687
OBV_Chg3d
-58,091
2026-01-21
종가 26,900.00
RSI14 / RSI2 / RSI7
80.1 / 83.8 / 88.0
StochRSI K / D
94.2 / 96.9
MACD / Sig / Hist
1,208.652 / 595.894 / 612.758
EMA20 / 60 / 120
23,313 / 22,229 / 22,339
ADX14 / ADX7
31.7 / 57.3
BBW
0.3523
ATR14_n
0.0339
CCI20
201.6
VolChg1d
-20.6%
ValChg1d
-21.1%
OBV
207,327
OBV_Chg3d
243,807
2026-01-20
종가 27,100.00
RSI14 / RSI2 / RSI7
82.4 / 99.9 / 92.2
StochRSI K / D
100.0 / 99.6
MACD / Sig / Hist
1,026.300 / 442.707 / 583.593
EMA20 / 60 / 120
22,936 / 22,070 / 22,257
ADX14 / ADX7
28.6 / 52.2
BBW
0.3096
ATR14_n
0.0328
CCI20
259.9
VolChg1d
27.3%
ValChg1d
30.9%
OBV
461,012
OBV_Chg3d
561,913
2026-01-19
종가 26,350.00
RSI14 / RSI2 / RSI7
80.4 / 99.9 / 90.8
StochRSI K / D
100.0 / 99.1
MACD / Sig / Hist
758.189 / 296.707 / 461.482
EMA20 / 60 / 120
22,497 / 21,923 / 22,396
ADX14 / ADX7
25.3 / 46.3
BBW
0.2435
ATR14_n
0.0296
CCI20
293.9
VolChg1d
57.5%
ValChg1d
69.7%
OBV
97,315
OBV_Chg3d
357,093
2026-01-16
종가 24,450.00
RSI14 / RSI2 / RSI7
73.5 / 99.5 / 84.9
StochRSI K / D
100.0 / 98.3
MACD / Sig / Hist
481.402 / 181.341 / 300.061
EMA20 / 60 / 120
22,092 / 21,772 / 22,319
ADX14 / ADX7
22.1 / 40.0
BBW
0.1662
ATR14_n
0.0277
CCI20
248.4
VolChg1d
198.5%
ValChg1d
213.3%
OBV
56,924
OBV_Chg3d
333,318
2026-01-15
종가 23,300.00
RSI14 / RSI2 / RSI7
66.9 / 97.9 / 77.4
StochRSI K / D
100.0 / 96.6
MACD / Sig / Hist
314.570 / 106.326 / 208.245
EMA20 / 60 / 120
21,843 / 21,681 / 22,283
ADX14 / ADX7
19.8 / 34.6
BBW
0.1244
ATR14_n
0.0271
CCI20
215.7
VolChg1d
-75.7%
ValChg1d
-75.6%
OBV
-65,802
OBV_Chg3d
252,066
2026-01-14
종가 23,150.00
RSI14 / RSI2 / RSI7
65.9 / 97.3 / 76.1
StochRSI K / D
100.0 / 93.1
MACD / Sig / Hist
214.148 / 54.264 / 159.884
EMA20 / 60 / 120
21,690 / 21,627 / 22,266
ADX14 / ADX7
18.5 / 30.9
BBW
0.1046
ATR14_n
0.0282
CCI20
211.5
VolChg1d
308.7%
ValChg1d
320.5%
OBV
-106,911
OBV_Chg3d
302,021
2026-01-13
종가 22,500.00
RSI14 / RSI2 / RSI7
61.0 / 93.4 / 69.4
StochRSI K / D
100.0 / 86.2
MACD / Sig / Hist
98.123 / 14.283 / 83.840
EMA20 / 60 / 120
21,536 / 21,577 / 22,273
ADX14 / ADX7
17.0 / 26.6
BBW
0.0866
ATR14_n
0.0271
CCI20
137.5
VolChg1d
-54.5%
ValChg1d
-53.8%
OBV
-377,411
OBV_Chg3d
179,346
2026-01-12
종가 22,200.00
RSI14 / RSI2 / RSI7
58.4 / 90.1 / 65.6
StochRSI K / D
100.0 / 72.4
MACD / Sig / Hist
14.758 / -6.732 / 21.491
EMA20 / 60 / 120
21,435 / 21,559 / 22,388
ADX14 / ADX7
16.5 / 24.9
BBW
0.0793
ATR14_n
0.0277
CCI20
116.1
VolChg1d
94.6%
ValChg1d
101.8%
OBV
-880,283
OBV_Chg3d
114,991
2026-01-09
종가 21,400.00
RSI14 / RSI2 / RSI7
50.4 / 70.1 / 52.1
StochRSI K / D
60.5 / 44.9
MACD / Sig / Hist
-61.279 / -12.118 / -49.161
EMA20 / 60 / 120
21,354 / 21,540 / 22,423
ADX14 / ADX7
16.1 / 22.9
BBW
0.0758
ATR14_n
0.0268
CCI20
-42.7
VolChg1d
104.6%
ValChg1d
109.5%
OBV
-1,107,919
OBV_Chg3d
1,339
2026-01-08
종가 20,900.00
RSI14 / RSI2 / RSI7
44.1 / 19.6 / 39.3
StochRSI K / D
17.0 / 29.3
MACD / Sig / Hist
-75.974 / 0.172 / -76.146
EMA20 / 60 / 120
21,350 / 21,545 / 22,440
ADX14 / ADX7
17.2 / 26.2
BBW
0.0780
ATR14_n
0.0266
CCI20
-111.5
VolChg1d
1.3%
ValChg1d
0.3%
OBV
-1,154,727
OBV_Chg3d
-18,706
2026-01-07
종가 21,100.00
RSI14 / RSI2 / RSI7
46.3 / 29.5 / 43.3
StochRSI K / D
32.1 / 41.6
MACD / Sig / Hist
-42.716 / 19.208 / -61.924
EMA20 / 60 / 120
21,397 / 21,567 / 22,466
ADX14 / ADX7
17.7 / 26.8
BBW
0.0800
ATR14_n
0.0266
CCI20
-74.1
VolChg1d
-15.6%
ValChg1d
-17.6%
OBV
-1,131,846
OBV_Chg3d
28,757
2026-01-06
종가 21,600.00
RSI14 / RSI2 / RSI7
52.3 / 81.3 / 55.2
StochRSI K / D
73.5 / 51.0
MACD / Sig / Hist
-19.991 / 34.716 / -54.706
EMA20 / 60 / 120
21,428 / 21,577 / 22,434
ADX14 / ADX7
18.6 / 29.1
BBW
0.0805
ATR14_n
0.0254
CCI20
-15.0
VolChg1d
8.9%
ValChg1d
9.4%
OBV
-698,346
OBV_Chg3d
15,971
2026-01-02
종가 20,850.00
RSI14 / RSI2 / RSI7
42.6 / 26.8 / 35.1
StochRSI K / D
4.8 / 8.8
MACD / Sig / Hist
-58.432 / 70.923 / -129.354
EMA20 / 60 / 120
21,401 / 21,572 / 22,401
ADX14 / ADX7
20.6 / 35.6
BBW
0.0803
ATR14_n
0.0260
CCI20
-157.3
VolChg1d
150.9%
ValChg1d
147.4%
OBV
-961,191
OBV_Chg3d
-57,084
