KB발해인프라 (415640) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

KB발해인프라

415640

KOSPI

9,740.00

기준일: 2025-12-05

-40 (-0.41%) 전일 종가 대비

시장

KOSPI

최근 거래량

213,485

코드

415640

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 46.9 · 중립 (RSI2 36.6, RSI7 42) 추세 약함/조정 (ADX 27.4) 변동성 낮음 (~0%) 거래대금 보통 (약 20.8억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

46.9 / 36.6 / 42.0

RSI 46.9 · 중립 (RSI2 36.6, RSI7 42)

StochRSI (K/D)

46.2 / 39.4

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

-15.49 / 29.02 / -44.51

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

9,824 / 9,535 / 9,100

단기·중기·장기 이동평균 구조

ADX14 / ADX7

27.4 / 21.6

추세 약함/조정 (ADX 27.4)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

2.25%

일 평균 변동폭 (가격 대비 비율)

CCI20

-55.4

±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.

27.8%

상승 비율

66.7%

하락 비율

유사 패턴 발생 수: 18회 · 평균 다음날 수익률: -0.32%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	9,740.00	46.88	36.56	41.97	46.2	39.4	-15.4917	29.0191	-44.5109	9,824.47	9,535.17	9,099.78	27.4	21.6	0.1128	0.0225	-55.4	40.3%	39.7%	4,617,516	-190,656
2025-12-04	9,780.00	48.60	69.34	46.10	39.0	32.7	-11.1799	40.1468	-51.3267	9,833.36	9,528.23	9,089.02	28.7	24.3	0.1121	0.0233	-53.4	-13.0%	-13.1%	4,831,001	-179,201
2025-12-03	9,790.00	49.02	78.09	47.09	37.3	26.4	-9.5819	52.9853	-62.5672	9,838.97	9,517.37	9,059.70	30.2	27.4	0.1107	0.0240	-64.0	-13.4%	-12.3%	4,961,499	-242,913
2025-12-02	9,670.00	43.60	9.76	32.06	13.5	15.4	-8.4265	68.6271	-77.0536	9,844.13	9,508.13	9,047.42	31.7	31.1	0.1144	0.0245	-94.0	-6.4%	-6.9%	4,786,462	-417,950
2025-12-01	9,720.00	45.47	27.87	35.68	17.2	17.4	5.3889	87.8905	-82.5016	9,862.46	9,502.64	9,036.96	34.2	29.9	0.1140	0.0250	-96.8	117.2%	116.5%	4,988,492	-91,637
2025-11-28	9,750.00	46.59	62.90	37.88	19.2	17.5	17.8532	108.5159	-90.6627	9,877.45	9,495.27	9,025.48	36.5	29.3	0.1126	0.0258	-96.0	-20.0%	-20.0%	5,204,412	257,065
2025-11-27	9,750.00	46.59	62.90	37.88	19.2	15.8	30.4478	131.1816	-100.7338	9,890.87	9,486.64	9,013.30	38.6	30.6	0.1099	0.0266	-113.2	-6.4%	-6.3%	5,204,412	504,148
2025-11-26	9,740.00	46.21	58.56	36.92	18.0	12.5	46.0803	156.3650	-110.2847	9,905.70	9,477.71	9,000.92	40.9	31.6	0.1053	0.0275	-133.4	-46.3%	-46.0%	5,080,129	196,934
2025-11-25	9,700.00	44.75	45.91	33.43	13.6	6.9	66.3809	183.9362	-117.5553	9,923.14	9,468.82	8,988.50	43.3	33.1	0.1016	0.0287	-160.6	35.1%	36.8%	4,947,347	-162,430
2025-11-24	9,580.00	40.26	0.19	22.36	0.0	0.2	95.3991	213.3250	-117.9259	9,946.63	9,460.98	8,976.54	45.8	34.8	0.1019	0.0291	-145.9	-19.3%	-20.8%	4,700,264	-635,433
2025-11-21	9,770.00	45.73	0.56	28.87	0.0	0.4	143.2674	242.8065	-99.5390	9,985.22	9,456.95	8,966.40	48.5	37.0	0.0972	0.0270	-121.3	0.3%	-0.4%	4,883,195	-589,782
2025-11-20	9,840.00	47.96	0.89	31.80	0.0	0.8	182.9355	267.6912	-84.7558	10,007.87	9,446.34	8,952.89	51.4	39.6	0.1098	0.0269	-64.1	64.6%	61.9%	5,109,777	-574,659
2025-11-19	10,000.00	53.50	2.79	39.68	0.0	1.7	223.7781	288.8802	-65.1020	10,025.55	9,432.99	8,937.99	53.7	45.5	0.1295	0.0264	-10.0	-35.1%	-35.3%	5,335,697	-420,157
2025-11-18	10,030.00	54.60	3.48	41.33	0.0	3.4	256.3624	305.1557	-48.7933	10,028.23	9,413.77	8,920.14	55.2	50.7	0.1444	0.0262	17.9	196.1%	190.9%	5,472,977	-349,702
2025-11-17	10,210.00	61.65	13.47	52.53	0.0	6.7	291.1683	317.3540	-26.1857	10,028.05	9,392.88	8,901.48	56.4	54.8	0.1539	0.0248	49.3	6.9%	6.4%	5,684,436	-253,824

2025-12-05 종가 9,740.00

RSI14 / RSI2 / RSI7

46.9 / 36.6 / 42.0

StochRSI K / D

46.2 / 39.4

MACD / Sig / Hist

-15.492 / 29.019 / -44.511

EMA20 / 60 / 120

9,824 / 9,535 / 9,100

ADX14 / ADX7

27.4 / 21.6

BBW

0.1128

ATR14_n

0.0225

CCI20

-55.4

VolChg1d

40.3%

ValChg1d

39.7%

OBV

4,617,516

OBV_Chg3d

-190,656

2025-12-04 종가 9,780.00

RSI14 / RSI2 / RSI7

48.6 / 69.3 / 46.1

StochRSI K / D

39.0 / 32.7

MACD / Sig / Hist

-11.180 / 40.147 / -51.327

EMA20 / 60 / 120

9,833 / 9,528 / 9,089

ADX14 / ADX7

28.7 / 24.3

BBW

0.1121

ATR14_n

0.0233

CCI20

-53.4

VolChg1d

-13.0%

ValChg1d

-13.1%

OBV

4,831,001

OBV_Chg3d

-179,201

2025-12-03 종가 9,790.00

RSI14 / RSI2 / RSI7

49.0 / 78.1 / 47.1

StochRSI K / D

37.3 / 26.4

MACD / Sig / Hist

-9.582 / 52.985 / -62.567

EMA20 / 60 / 120

9,839 / 9,517 / 9,060

ADX14 / ADX7

30.2 / 27.4

BBW

0.1107

ATR14_n

0.0240

CCI20

-64.0

VolChg1d

-13.4%

ValChg1d

-12.3%

OBV

4,961,499

OBV_Chg3d

-242,913

2025-12-02 종가 9,670.00

RSI14 / RSI2 / RSI7

43.6 / 9.8 / 32.1

StochRSI K / D

13.5 / 15.4

MACD / Sig / Hist

-8.427 / 68.627 / -77.054

EMA20 / 60 / 120

9,844 / 9,508 / 9,047

ADX14 / ADX7

31.7 / 31.1

BBW

0.1144

ATR14_n

0.0245

CCI20

-94.0

VolChg1d

-6.4%

ValChg1d

-6.9%

OBV

4,786,462

OBV_Chg3d

-417,950

2025-12-01 종가 9,720.00

RSI14 / RSI2 / RSI7

45.5 / 27.9 / 35.7

StochRSI K / D

17.2 / 17.4

MACD / Sig / Hist

5.389 / 87.891 / -82.502

EMA20 / 60 / 120

9,862 / 9,503 / 9,037

ADX14 / ADX7

34.2 / 29.9

BBW

0.1140

ATR14_n

0.0250

CCI20

-96.8

VolChg1d

117.2%

ValChg1d

116.5%

OBV

4,988,492

OBV_Chg3d

-91,637

2025-11-28 종가 9,750.00

RSI14 / RSI2 / RSI7

46.6 / 62.9 / 37.9

StochRSI K / D

19.2 / 17.5

MACD / Sig / Hist

17.853 / 108.516 / -90.663

EMA20 / 60 / 120

9,877 / 9,495 / 9,025

ADX14 / ADX7

36.5 / 29.3

BBW

0.1126

ATR14_n

0.0258

CCI20

-96.0

VolChg1d

-20.0%

ValChg1d

-20.0%

OBV

5,204,412

OBV_Chg3d

257,065

2025-11-27 종가 9,750.00

RSI14 / RSI2 / RSI7

46.6 / 62.9 / 37.9

StochRSI K / D

19.2 / 15.8

MACD / Sig / Hist

30.448 / 131.182 / -100.734

EMA20 / 60 / 120

9,891 / 9,487 / 9,013

ADX14 / ADX7

38.6 / 30.6

BBW

0.1099

ATR14_n

0.0266

CCI20

-113.2

VolChg1d

-6.4%

ValChg1d

-6.3%

OBV

5,204,412

OBV_Chg3d

504,148

2025-11-26 종가 9,740.00

RSI14 / RSI2 / RSI7

46.2 / 58.6 / 36.9

StochRSI K / D

18.0 / 12.5

MACD / Sig / Hist

46.080 / 156.365 / -110.285

EMA20 / 60 / 120

9,906 / 9,478 / 9,001

ADX14 / ADX7

40.9 / 31.6

BBW

0.1053

ATR14_n

0.0275

CCI20

-133.4

VolChg1d

-46.3%

ValChg1d

-46.0%

OBV

5,080,129

OBV_Chg3d

196,934

2025-11-25 종가 9,700.00

RSI14 / RSI2 / RSI7

44.8 / 45.9 / 33.4

StochRSI K / D

13.6 / 6.9

MACD / Sig / Hist

66.381 / 183.936 / -117.555

EMA20 / 60 / 120

9,923 / 9,469 / 8,989

ADX14 / ADX7

43.3 / 33.1

BBW

0.1016

ATR14_n

0.0287

CCI20

-160.6

VolChg1d

35.1%

ValChg1d

36.8%

OBV

4,947,347

OBV_Chg3d

-162,430

2025-11-24 종가 9,580.00

RSI14 / RSI2 / RSI7

40.3 / 0.2 / 22.4

StochRSI K / D

0.0 / 0.2

MACD / Sig / Hist

95.399 / 213.325 / -117.926

EMA20 / 60 / 120

9,947 / 9,461 / 8,977

ADX14 / ADX7

45.8 / 34.8

BBW

0.1019

ATR14_n

0.0291

CCI20

-145.9

VolChg1d

-19.3%

ValChg1d

-20.8%

OBV

4,700,264

OBV_Chg3d

-635,433

2025-11-21 종가 9,770.00

RSI14 / RSI2 / RSI7

45.7 / 0.6 / 28.9

StochRSI K / D

0.0 / 0.4

MACD / Sig / Hist

143.267 / 242.807 / -99.539

EMA20 / 60 / 120

9,985 / 9,457 / 8,966

ADX14 / ADX7

48.5 / 37.0

BBW

0.0972

ATR14_n

0.0270

CCI20

-121.3

VolChg1d

0.3%

ValChg1d

-0.4%

OBV

4,883,195

OBV_Chg3d

-589,782

2025-11-20 종가 9,840.00

RSI14 / RSI2 / RSI7

48.0 / 0.9 / 31.8

StochRSI K / D

0.0 / 0.8

MACD / Sig / Hist

182.936 / 267.691 / -84.756

EMA20 / 60 / 120

10,008 / 9,446 / 8,953

ADX14 / ADX7

51.4 / 39.6

BBW

0.1098

ATR14_n

0.0269

CCI20

-64.1

VolChg1d

64.6%

ValChg1d

61.9%

OBV

5,109,777

OBV_Chg3d

-574,659

2025-11-19 종가 10,000.00

RSI14 / RSI2 / RSI7

53.5 / 2.8 / 39.7

StochRSI K / D

0.0 / 1.7

MACD / Sig / Hist

223.778 / 288.880 / -65.102

EMA20 / 60 / 120

10,026 / 9,433 / 8,938

ADX14 / ADX7

53.7 / 45.5

BBW

0.1295

ATR14_n

0.0264

CCI20

-10.0

VolChg1d

-35.1%

ValChg1d

-35.3%

OBV

5,335,697

OBV_Chg3d

-420,157

2025-11-18 종가 10,030.00

RSI14 / RSI2 / RSI7

54.6 / 3.5 / 41.3

StochRSI K / D

0.0 / 3.4

MACD / Sig / Hist

256.362 / 305.156 / -48.793

EMA20 / 60 / 120

10,028 / 9,414 / 8,920

ADX14 / ADX7

55.2 / 50.7

BBW

0.1444

ATR14_n

0.0262

CCI20

17.9

VolChg1d

196.1%

ValChg1d

190.9%

OBV

5,472,977

OBV_Chg3d

-349,702

2025-11-17 종가 10,210.00

RSI14 / RSI2 / RSI7

61.7 / 13.5 / 52.5

StochRSI K / D

0.0 / 6.7

MACD / Sig / Hist

291.168 / 317.354 / -26.186

EMA20 / 60 / 120

10,028 / 9,393 / 8,901

ADX14 / ADX7

56.4 / 54.8

BBW

0.1539

ATR14_n

0.0248

CCI20

49.3

VolChg1d

6.9%

ValChg1d

6.4%

OBV

5,684,436

OBV_Chg3d

-253,824

KB발해인프라 (415640) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색