예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
대성산업
128820
KOSPI
5,540.00
기준일: 2025-12-05
+110 (+2.03%)
전일 종가 대비
시장
KOSPI
최근 거래량
9,918,480
코드
128820
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 62.6 · 강한 모멘텀 (RSI2 56.1, RSI7 63.3)
추세 강함 (ADX 35.3)
변동성 낮음 (~0%)
거래대금 상위 (약 549.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
62.6 / 56.1 / 63.3
RSI 62.6 · 강한 모멘텀 (RSI2 56.1, RSI7 63.3)
StochRSI (K/D)
54.5 / 58.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
303.65 / 170.45 / 133.20
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,750 / 4,447 / 4,293
단기·중기·장기 이동평균 구조
ADX14 / ADX7
35.3 / 54.0
추세 강함 (ADX 35.3)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
9.24%
일 평균 변동폭 (가격 대비 비율)
CCI20
172.4
±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.
40%
상승 비율
60%
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 | 5,540.00 | 62.59 | 56.07 | 63.31 | 54.5 | 58.8 | 303.6510 | 170.4541 | 133.1970 | 4,749.61 | 4,447.11 | 4,292.98 | 35.3 | 54.0 | 0.4426 | 0.0924 | 172.4 | -45.6% | -44.5% | 28,866,712 | 1,765,461 |
| 2025-12-04 | 5,430.00 | 61.49 | 50.20 | 61.75 | 50.9 | 63.1 | 268.8533 | 137.1548 | 131.6985 | 4,666.41 | 4,410.06 | 4,272.02 | 32.9 | 50.5 | 0.4313 | 0.0932 | 277.3 | 81.0% | 57.7% | 18,948,232 | -2,077,968 |
| 2025-12-03 | 6,230.00 | 76.82 | 97.69 | 84.04 | 100.0 | 75.3 | 231.7314 | 104.2350 | 127.4965 | 4,586.04 | 4,373.96 | 4,241.72 | 30.1 | 45.6 | 0.4113 | 0.0693 | 333.7 | 65.8% | 115.4% | 292,642,919 | 15,443,939 |
| 2025-12-02 | 4,795.00 | 60.36 | 84.74 | 64.12 | 67.0 | 50.6 | 99.5214 | 72.3608 | 27.1605 | 4,412.99 | 4,311.04 | 4,208.31 | 27.6 | 40.9 | 0.2253 | 0.0732 | 98.3 | 766.2% | 848.2% | 282,572,664 | 4,247,093 |
| 2025-12-01 | 4,380.00 | 51.01 | 20.23 | 48.06 | 24.6 | 34.2 | 75.4348 | 65.5707 | 9.8641 | 4,372.77 | 4,294.64 | 4,198.45 | 26.2 | 39.0 | 0.2272 | 0.0741 | 28.3 | -37.7% | -38.6% | 276,497,613 | -4,680,707 |
| 2025-11-28 | 4,440.00 | 52.68 | 29.14 | 50.89 | 32.2 | 43.7 | 85.8489 | 63.1047 | 22.7442 | 4,372.01 | 4,291.74 | 4,195.40 | 25.4 | 39.4 | 0.2368 | 0.0748 | 56.7 | -60.5% | -61.2% | 277,198,980 | 2,716,634 |
| 2025-11-27 | 4,515.00 | 54.76 | 40.20 | 54.30 | 41.6 | 55.2 | 91.7832 | 57.4187 | 34.3645 | 4,364.86 | 4,286.72 | 4,191.28 | 24.5 | 39.1 | 0.2438 | 0.0736 | 98.5 | -57.4% | -59.2% | 278,325,571 | 11,777,055 |
| 2025-11-26 | 4,710.00 | 60.52 | 79.36 | 63.86 | 76.4 | 68.7 | 90.3862 | 48.8275 | 41.5587 | 4,349.05 | 4,278.98 | 4,185.84 | 22.9 | 37.1 | 0.2411 | 0.0693 | 209.6 | -15.6% | -15.5% | 281,178,320 | 14,295,910 |
| 2025-11-25 | 4,705.00 | 60.42 | 79.10 | 63.72 | 76.0 | 61.1 | 67.4338 | 38.4379 | 28.9960 | 4,311.06 | 4,264.37 | 4,177.03 | 20.7 | 32.8 | 0.2229 | 0.0591 | 113.3 | 2,276.2% | 2,613.5% | 274,482,346 | 6,790,629 |
| 2025-11-24 | 4,120.00 | 45.57 | 19.61 | 40.59 | 26.9 | 46.2 | 37.6665 | 31.1889 | 6.4776 | 4,269.59 | 4,249.43 | 4,168.16 | 19.4 | 30.8 | 0.2005 | 0.0561 | -34.6 | -58.7% | -59.4% | 266,548,516 | -251,883 |
| 2025-11-21 | 4,190.00 | 47.55 | 23.64 | 43.43 | 40.1 | 65.5 | 58.6883 | 29.5695 | 29.1189 | 4,285.34 | 4,253.82 | 4,168.97 | 20.1 | 35.3 | 0.1993 | 0.0546 | 47.8 | -9.2% | -19.1% | 266,882,410 | 674,840 |
| 2025-11-20 | 4,705.00 | 67.65 | 96.52 | 77.72 | 100.0 | 91.0 | 77.5389 | 22.2897 | 55.2492 | 4,295.37 | 4,255.98 | 4,168.62 | 20.1 | 38.0 | 0.1994 | 0.0430 | 171.0 | 50.4% | 58.8% | 267,691,717 | 1,343,302 |
| 2025-11-19 | 4,455.00 | 60.04 | 86.18 | 66.82 | 89.6 | 81.9 | 48.0349 | 8.4774 | 39.5575 | 4,252.25 | 4,240.76 | 4,159.60 | 18.3 | 34.1 | 0.1712 | 0.0418 | 121.9 | 320.9% | 334.1% | 266,800,399 | 564,024 |
| 2025-11-18 | 4,320.00 | 54.69 | 29.82 | 57.10 | 71.1 | 74.3 | 35.1330 | -1.4119 | 36.5449 | 4,230.91 | 4,233.50 | 4,154.64 | 17.2 | 32.0 | 0.1621 | 0.0416 | 58.9 | 25.7% | 25.6% | 266,207,570 | -206,025 |
| 2025-11-17 | 4,325.00 | 54.95 | 32.26 | 57.64 | 72.0 | 77.4 | 31.8998 | -10.5482 | 42.4480 | 4,221.54 | 4,230.57 | 4,151.86 | 17.2 | 33.4 | 0.1600 | 0.0429 | 57.6 | -36.8% | -36.7% | 266,348,415 | -365,591 |
2025-12-05
종가 5,540.00
RSI14 / RSI2 / RSI7
62.6 / 56.1 / 63.3
StochRSI K / D
54.5 / 58.8
MACD / Sig / Hist
303.651 / 170.454 / 133.197
EMA20 / 60 / 120
4,750 / 4,447 / 4,293
ADX14 / ADX7
35.3 / 54.0
BBW
0.4426
ATR14_n
0.0924
CCI20
172.4
VolChg1d
-45.6%
ValChg1d
-44.5%
OBV
28,866,712
OBV_Chg3d
1,765,461
2025-12-04
종가 5,430.00
RSI14 / RSI2 / RSI7
61.5 / 50.2 / 61.8
StochRSI K / D
50.9 / 63.1
MACD / Sig / Hist
268.853 / 137.155 / 131.699
EMA20 / 60 / 120
4,666 / 4,410 / 4,272
ADX14 / ADX7
32.9 / 50.5
BBW
0.4313
ATR14_n
0.0932
CCI20
277.3
VolChg1d
81.0%
ValChg1d
57.7%
OBV
18,948,232
OBV_Chg3d
-2,077,968
2025-12-03
종가 6,230.00
RSI14 / RSI2 / RSI7
76.8 / 97.7 / 84.0
StochRSI K / D
100.0 / 75.3
MACD / Sig / Hist
231.731 / 104.235 / 127.497
EMA20 / 60 / 120
4,586 / 4,374 / 4,242
ADX14 / ADX7
30.1 / 45.6
BBW
0.4113
ATR14_n
0.0693
CCI20
333.7
VolChg1d
65.8%
ValChg1d
115.4%
OBV
292,642,919
OBV_Chg3d
15,443,939
2025-12-02
종가 4,795.00
RSI14 / RSI2 / RSI7
60.4 / 84.7 / 64.1
StochRSI K / D
67.0 / 50.6
MACD / Sig / Hist
99.521 / 72.361 / 27.161
EMA20 / 60 / 120
4,413 / 4,311 / 4,208
ADX14 / ADX7
27.6 / 40.9
BBW
0.2253
ATR14_n
0.0732
CCI20
98.3
VolChg1d
766.2%
ValChg1d
848.2%
OBV
282,572,664
OBV_Chg3d
4,247,093
2025-12-01
종가 4,380.00
RSI14 / RSI2 / RSI7
51.0 / 20.2 / 48.1
StochRSI K / D
24.6 / 34.2
MACD / Sig / Hist
75.435 / 65.571 / 9.864
EMA20 / 60 / 120
4,373 / 4,295 / 4,198
ADX14 / ADX7
26.2 / 39.0
BBW
0.2272
ATR14_n
0.0741
CCI20
28.3
VolChg1d
-37.7%
ValChg1d
-38.6%
OBV
276,497,613
OBV_Chg3d
-4,680,707
2025-11-28
종가 4,440.00
RSI14 / RSI2 / RSI7
52.7 / 29.1 / 50.9
StochRSI K / D
32.2 / 43.7
MACD / Sig / Hist
85.849 / 63.105 / 22.744
EMA20 / 60 / 120
4,372 / 4,292 / 4,195
ADX14 / ADX7
25.4 / 39.4
BBW
0.2368
ATR14_n
0.0748
CCI20
56.7
VolChg1d
-60.5%
ValChg1d
-61.2%
OBV
277,198,980
OBV_Chg3d
2,716,634
2025-11-27
종가 4,515.00
RSI14 / RSI2 / RSI7
54.8 / 40.2 / 54.3
StochRSI K / D
41.6 / 55.2
MACD / Sig / Hist
91.783 / 57.419 / 34.365
EMA20 / 60 / 120
4,365 / 4,287 / 4,191
ADX14 / ADX7
24.5 / 39.1
BBW
0.2438
ATR14_n
0.0736
CCI20
98.5
VolChg1d
-57.4%
ValChg1d
-59.2%
OBV
278,325,571
OBV_Chg3d
11,777,055
2025-11-26
종가 4,710.00
RSI14 / RSI2 / RSI7
60.5 / 79.4 / 63.9
StochRSI K / D
76.4 / 68.7
MACD / Sig / Hist
90.386 / 48.828 / 41.559
EMA20 / 60 / 120
4,349 / 4,279 / 4,186
ADX14 / ADX7
22.9 / 37.1
BBW
0.2411
ATR14_n
0.0693
CCI20
209.6
VolChg1d
-15.6%
ValChg1d
-15.5%
OBV
281,178,320
OBV_Chg3d
14,295,910
2025-11-25
종가 4,705.00
RSI14 / RSI2 / RSI7
60.4 / 79.1 / 63.7
StochRSI K / D
76.0 / 61.1
MACD / Sig / Hist
67.434 / 38.438 / 28.996
EMA20 / 60 / 120
4,311 / 4,264 / 4,177
ADX14 / ADX7
20.7 / 32.8
BBW
0.2229
ATR14_n
0.0591
CCI20
113.3
VolChg1d
2,276.2%
ValChg1d
2,613.5%
OBV
274,482,346
OBV_Chg3d
6,790,629
2025-11-24
종가 4,120.00
RSI14 / RSI2 / RSI7
45.6 / 19.6 / 40.6
StochRSI K / D
26.9 / 46.2
MACD / Sig / Hist
37.667 / 31.189 / 6.478
EMA20 / 60 / 120
4,270 / 4,249 / 4,168
ADX14 / ADX7
19.4 / 30.8
BBW
0.2005
ATR14_n
0.0561
CCI20
-34.6
VolChg1d
-58.7%
ValChg1d
-59.4%
OBV
266,548,516
OBV_Chg3d
-251,883
2025-11-21
종가 4,190.00
RSI14 / RSI2 / RSI7
47.6 / 23.6 / 43.4
StochRSI K / D
40.1 / 65.5
MACD / Sig / Hist
58.688 / 29.570 / 29.119
EMA20 / 60 / 120
4,285 / 4,254 / 4,169
ADX14 / ADX7
20.1 / 35.3
BBW
0.1993
ATR14_n
0.0546
CCI20
47.8
VolChg1d
-9.2%
ValChg1d
-19.1%
OBV
266,882,410
OBV_Chg3d
674,840
2025-11-20
종가 4,705.00
RSI14 / RSI2 / RSI7
67.7 / 96.5 / 77.7
StochRSI K / D
100.0 / 91.0
MACD / Sig / Hist
77.539 / 22.290 / 55.249
EMA20 / 60 / 120
4,295 / 4,256 / 4,169
ADX14 / ADX7
20.1 / 38.0
BBW
0.1994
ATR14_n
0.0430
CCI20
171.0
VolChg1d
50.4%
ValChg1d
58.8%
OBV
267,691,717
OBV_Chg3d
1,343,302
2025-11-19
종가 4,455.00
RSI14 / RSI2 / RSI7
60.0 / 86.2 / 66.8
StochRSI K / D
89.6 / 81.9
MACD / Sig / Hist
48.035 / 8.477 / 39.558
EMA20 / 60 / 120
4,252 / 4,241 / 4,160
ADX14 / ADX7
18.3 / 34.1
BBW
0.1712
ATR14_n
0.0418
CCI20
121.9
VolChg1d
320.9%
ValChg1d
334.1%
OBV
266,800,399
OBV_Chg3d
564,024
2025-11-18
종가 4,320.00
RSI14 / RSI2 / RSI7
54.7 / 29.8 / 57.1
StochRSI K / D
71.1 / 74.3
MACD / Sig / Hist
35.133 / -1.412 / 36.545
EMA20 / 60 / 120
4,231 / 4,233 / 4,155
ADX14 / ADX7
17.2 / 32.0
BBW
0.1621
ATR14_n
0.0416
CCI20
58.9
VolChg1d
25.7%
ValChg1d
25.6%
OBV
266,207,570
OBV_Chg3d
-206,025
2025-11-17
종가 4,325.00
RSI14 / RSI2 / RSI7
55.0 / 32.3 / 57.6
StochRSI K / D
72.0 / 77.4
MACD / Sig / Hist
31.900 / -10.548 / 42.448
EMA20 / 60 / 120
4,222 / 4,231 / 4,152
ADX14 / ADX7
17.2 / 33.4
BBW
0.1600
ATR14_n
0.0429
CCI20
57.6
VolChg1d
-36.8%
ValChg1d
-36.7%
OBV
266,348,415
OBV_Chg3d
-365,591
