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

10,000.00

기준일: 2026-01-23

+30 (+0.30%) 전일 종가 대비

시장

KOSPI

최근 거래량

234,633

코드

415640

사이트

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

RSI 54.8 · 중립 (RSI2 86.3, RSI7 60.5) 상승 추세 (ADX 14.5) 변동성 낮음 (~0%) 거래대금 보통 (약 23.5억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

54.8 / 86.3 / 60.5

RSI 54.8 · 중립 (RSI2 86.3, RSI7 60.5)

StochRSI (K/D)

100.0 / 92.1

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

11.93 / 6.49 / 5.44

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

9,927 / 9,795 / 9,460

단기·중기·장기 이동평균 구조

ADX14 / ADX7

14.5 / 19.9

상승 추세 (ADX 14.5)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

2.22%

일 평균 변동폭 (가격 대비 비율)

CCI20

53.1

±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.

28.6%

상승 비율

64.3%

하락 비율

유사 패턴 발생 수: 14회 · 평균 다음날 수익률: -0.08%

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
2026-01-23	10,000.00	54.84	86.25	60.50	100.0	92.1	11.9272	6.4861	5.4410	9,927.00	9,795.50	9,459.53	14.5	19.9	0.0365	0.0222	53.1	69.4%	69.9%	5,128,688	132,669
2026-01-22	9,970.00	53.28	76.20	57.10	92.3	84.3	6.0471	5.1259	0.9212	9,919.32	9,788.57	9,450.45	15.4	23.2	0.0402	0.0232	-2.6	-42.4%	-42.1%	4,894,055	-204,033
2026-01-21	9,920.00	50.63	39.23	51.08	74.8	76.3	1.5086	4.8955	-3.3869	9,913.98	9,782.42	9,441.72	16.2	23.5	0.0482	0.0242	-18.5	135.6%	135.1%	4,755,540	-342,548
2026-01-20	9,940.00	51.72	56.92	53.66	81.5	77.8	0.7887	5.7481	-4.9594	9,913.35	9,776.45	9,421.69	17.1	24.0	0.0480	0.0251	-14.3	-11.4%	-11.7%	5,024,432	68,007
2026-01-19	9,970.00	53.31	86.00	57.39	92.0	74.1	-2.1882	6.9797	-9.1679	9,910.55	9,772.85	9,431.15	18.0	24.5	0.0486	0.0262	-51.7	-32.3%	-32.3%	4,908,370	307,290
2026-01-16	9,970.00	53.31	86.00	57.39	86.9	56.1	-9.0012	9.2758	-18.2769	9,904.29	9,765.16	9,412.61	19.0	25.1	0.0522	0.0252	-28.0	24.0%	25.6%	4,970,719	135,977
2026-01-15	9,840.00	47.23	68.65	45.30	47.8	25.3	-17.5693	13.8450	-31.4143	9,897.37	9,758.22	9,403.24	20.2	28.5	0.0562	0.0255	-76.6	-19.9%	-18.8%	4,800,643	-250,991
2026-01-14	9,700.00	39.31	5.64	25.87	0.0	2.9	-15.0135	21.6985	-36.7120	9,903.41	9,755.45	9,395.90	21.2	27.9	0.0560	0.0267	-88.7	-21.0%	-21.2%	4,663,429	-248,279
2026-01-13	9,720.00	40.11	6.58	27.05	0.0	5.8	2.7205	30.8750	-28.1545	9,924.82	9,757.68	9,394.06	22.2	27.2	0.0520	0.0258	-110.8	55.0%	51.7%	4,738,369	-194,355
2026-01-12	9,930.00	50.00	54.84	45.77	9.8	11.5	23.2701	37.8976	-14.6276	9,946.38	9,762.53	9,421.32	23.4	26.3	0.0477	0.0234	-28.3	19.2%	19.6%	3,624,705	-136,696
2026-01-09	9,900.00	48.31	5.20	40.75	0.0	13.3	27.7919	41.5554	-13.7636	9,948.10	9,756.63	9,410.67	23.8	28.9	0.0478	0.0242	-34.3	-26.3%	-26.4%	3,650,634	-414,064
2026-01-08	9,910.00	48.82	6.36	41.86	13.8	26.6	36.2129	44.9963	-8.7834	9,953.17	9,751.77	9,402.44	24.2	32.0	0.0493	0.0244	-22.4	15.9%	15.2%	3,768,023	-444,183
2026-01-07	9,970.00	51.88	19.44	48.66	34.7	39.3	45.4164	47.1922	-1.7758	9,957.71	9,746.41	9,393.91	24.5	35.0	0.0510	0.0245	41.2	-6.8%	-7.1%	3,927,256	-114,136
2026-01-06	10,000.00	53.43	40.01	52.30	42.1	43.9	50.3961	47.6398	2.7563	9,956.42	9,738.00	9,376.60	23.6	33.6	0.0541	0.0252	62.2	-13.6%	-13.8%	4,122,335	-113,029
2026-01-02	10,000.00	53.63	47.50	52.83	43.0	44.6	53.4379	45.4608	7.9770	9,944.65	9,716.20	9,326.40	21.6	29.2	0.0560	0.0251	128.6	73.9%	73.6%	1,784,826	-224,712

2026-01-23 종가 10,000.00

RSI14 / RSI2 / RSI7

54.8 / 86.3 / 60.5

StochRSI K / D

100.0 / 92.1

MACD / Sig / Hist

11.927 / 6.486 / 5.441

EMA20 / 60 / 120

9,927 / 9,795 / 9,460

ADX14 / ADX7

14.5 / 19.9

BBW

0.0365

ATR14_n

0.0222

CCI20

53.1

VolChg1d

69.4%

ValChg1d

69.9%

OBV

5,128,688

OBV_Chg3d

132,669

2026-01-22 종가 9,970.00

RSI14 / RSI2 / RSI7

53.3 / 76.2 / 57.1

StochRSI K / D

92.3 / 84.3

MACD / Sig / Hist

6.047 / 5.126 / 0.921

EMA20 / 60 / 120

9,919 / 9,789 / 9,450

ADX14 / ADX7

15.4 / 23.2

BBW

0.0402

ATR14_n

0.0232

CCI20

-2.6

VolChg1d

-42.4%

ValChg1d

-42.1%

OBV

4,894,055

OBV_Chg3d

-204,033

2026-01-21 종가 9,920.00

RSI14 / RSI2 / RSI7

50.6 / 39.2 / 51.1

StochRSI K / D

74.8 / 76.3

MACD / Sig / Hist

1.509 / 4.896 / -3.387

EMA20 / 60 / 120

9,914 / 9,782 / 9,442

ADX14 / ADX7

16.2 / 23.5

BBW

0.0482

ATR14_n

0.0242

CCI20

-18.5

VolChg1d

135.6%

ValChg1d

135.1%

OBV

4,755,540

OBV_Chg3d

-342,548

2026-01-20 종가 9,940.00

RSI14 / RSI2 / RSI7

51.7 / 56.9 / 53.7

StochRSI K / D

81.5 / 77.8

MACD / Sig / Hist

0.789 / 5.748 / -4.959

EMA20 / 60 / 120

9,913 / 9,776 / 9,422

ADX14 / ADX7

17.1 / 24.0

BBW

0.0480

ATR14_n

0.0251

CCI20

-14.3

VolChg1d

-11.4%

ValChg1d

-11.7%

OBV

5,024,432

OBV_Chg3d

68,007

2026-01-19 종가 9,970.00

RSI14 / RSI2 / RSI7

53.3 / 86.0 / 57.4

StochRSI K / D

92.0 / 74.1

MACD / Sig / Hist

-2.188 / 6.980 / -9.168

EMA20 / 60 / 120

9,911 / 9,773 / 9,431

ADX14 / ADX7

18.0 / 24.5

BBW

0.0486

ATR14_n

0.0262

CCI20

-51.7

VolChg1d

-32.3%

ValChg1d

-32.3%

OBV

4,908,370

OBV_Chg3d

307,290

2026-01-16 종가 9,970.00

RSI14 / RSI2 / RSI7

53.3 / 86.0 / 57.4

StochRSI K / D

86.9 / 56.1

MACD / Sig / Hist

-9.001 / 9.276 / -18.277

EMA20 / 60 / 120

9,904 / 9,765 / 9,413

ADX14 / ADX7

19.0 / 25.1

BBW

0.0522

ATR14_n

0.0252

CCI20

-28.0

VolChg1d

24.0%

ValChg1d

25.6%

OBV

4,970,719

OBV_Chg3d

135,977

2026-01-15 종가 9,840.00

RSI14 / RSI2 / RSI7

47.2 / 68.7 / 45.3

StochRSI K / D

47.8 / 25.3

MACD / Sig / Hist

-17.569 / 13.845 / -31.414

EMA20 / 60 / 120

9,897 / 9,758 / 9,403

ADX14 / ADX7

20.2 / 28.5

BBW

0.0562

ATR14_n

0.0255

CCI20

-76.6

VolChg1d

-19.9%

ValChg1d

-18.8%

OBV

4,800,643

OBV_Chg3d

-250,991

2026-01-14 종가 9,700.00

RSI14 / RSI2 / RSI7

39.3 / 5.6 / 25.9

StochRSI K / D

0.0 / 2.9

MACD / Sig / Hist

-15.014 / 21.699 / -36.712

EMA20 / 60 / 120

9,903 / 9,755 / 9,396

ADX14 / ADX7

21.2 / 27.9

BBW

0.0560

ATR14_n

0.0267

CCI20

-88.7

VolChg1d

-21.0%

ValChg1d

-21.2%

OBV

4,663,429

OBV_Chg3d

-248,279

2026-01-13 종가 9,720.00

RSI14 / RSI2 / RSI7

40.1 / 6.6 / 27.1

StochRSI K / D

0.0 / 5.8

MACD / Sig / Hist

2.721 / 30.875 / -28.155

EMA20 / 60 / 120

9,925 / 9,758 / 9,394

ADX14 / ADX7

22.2 / 27.2

BBW

0.0520

ATR14_n

0.0258

CCI20

-110.8

VolChg1d

55.0%

ValChg1d

51.7%

OBV

4,738,369

OBV_Chg3d

-194,355

2026-01-12 종가 9,930.00

RSI14 / RSI2 / RSI7

50.0 / 54.8 / 45.8

StochRSI K / D

9.8 / 11.5

MACD / Sig / Hist

23.270 / 37.898 / -14.628

EMA20 / 60 / 120

9,946 / 9,763 / 9,421

ADX14 / ADX7

23.4 / 26.3

BBW

0.0477

ATR14_n

0.0234

CCI20

-28.3

VolChg1d

19.2%

ValChg1d

19.6%

OBV

3,624,705

OBV_Chg3d

-136,696

2026-01-09 종가 9,900.00

RSI14 / RSI2 / RSI7

48.3 / 5.2 / 40.8

StochRSI K / D

0.0 / 13.3

MACD / Sig / Hist

27.792 / 41.555 / -13.764

EMA20 / 60 / 120

9,948 / 9,757 / 9,411

ADX14 / ADX7

23.8 / 28.9

BBW

0.0478

ATR14_n

0.0242

CCI20

-34.3

VolChg1d

-26.3%

ValChg1d

-26.4%

OBV

3,650,634

OBV_Chg3d

-414,064

2026-01-08 종가 9,910.00

RSI14 / RSI2 / RSI7

48.8 / 6.4 / 41.9

StochRSI K / D

13.8 / 26.6

MACD / Sig / Hist

36.213 / 44.996 / -8.783

EMA20 / 60 / 120

9,953 / 9,752 / 9,402

ADX14 / ADX7

24.2 / 32.0

BBW

0.0493

ATR14_n

0.0244

CCI20

-22.4

VolChg1d

15.9%

ValChg1d

15.2%

OBV

3,768,023

OBV_Chg3d

-444,183

2026-01-07 종가 9,970.00

RSI14 / RSI2 / RSI7

51.9 / 19.4 / 48.7

StochRSI K / D

34.7 / 39.3

MACD / Sig / Hist

45.416 / 47.192 / -1.776

EMA20 / 60 / 120

9,958 / 9,746 / 9,394

ADX14 / ADX7

24.5 / 35.0

BBW

0.0510

ATR14_n

0.0245

CCI20

41.2

VolChg1d

-6.8%

ValChg1d

-7.1%

OBV

3,927,256

OBV_Chg3d

-114,136

2026-01-06 종가 10,000.00

RSI14 / RSI2 / RSI7

53.4 / 40.0 / 52.3

StochRSI K / D

42.1 / 43.9

MACD / Sig / Hist

50.396 / 47.640 / 2.756

EMA20 / 60 / 120

9,956 / 9,738 / 9,377

ADX14 / ADX7

23.6 / 33.6

BBW

0.0541

ATR14_n

0.0252

CCI20

62.2

VolChg1d

-13.6%

ValChg1d

-13.8%

OBV

4,122,335

OBV_Chg3d

-113,029

2026-01-02 종가 10,000.00

RSI14 / RSI2 / RSI7

53.6 / 47.5 / 52.8

StochRSI K / D

43.0 / 44.6

MACD / Sig / Hist

53.438 / 45.461 / 7.977

EMA20 / 60 / 120

9,945 / 9,716 / 9,326

ADX14 / ADX7

21.6 / 29.2

BBW

0.0560

ATR14_n

0.0251

CCI20

128.6

VolChg1d

73.9%

ValChg1d

73.6%

OBV

1,784,826

OBV_Chg3d

-224,712

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

종목검색