예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
대한해운
005880
KOSPI
1,876.00
기준일: 2026-01-23
-14 (-0.74%)
전일 종가 대비
시장
KOSPI
최근 거래량
2,697,796
코드
005880
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 57.8 · 모멘텀 양호 (RSI2 50.6, RSI7 60.7)
추세 양호 (ADX 24.6)
변동성 낮음 (~0%)
거래대금 양호 (약 50.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
57.8 / 50.6 / 60.7
RSI 57.8 · 모멘텀 양호 (RSI2 50.6, RSI7 60.7)
StochRSI (K/D)
68.7 / 73.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
17.98 / 4.61 / 13.37
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,824 / 1,806 / 1,789
단기·중기·장기 이동평균 구조
ADX14 / ADX7
24.6 / 39.2
추세 양호 (ADX 24.6)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
3.29%
일 평균 변동폭 (가격 대비 비율)
CCI20
120.7
±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.
31.3%
상승 비율
68.8%
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 | 1,876.00 | 57.84 | 50.61 | 60.73 | 68.7 | 73.0 | 17.9804 | 4.6093 | 13.3710 | 1,824.39 | 1,806.15 | 1,788.87 | 24.6 | 39.2 | 0.1156 | 0.0329 | 120.7 | -29.1% | -29.6% | 127,077,836 | -1,942,852 |
| 2026-01-22 | 1,890.00 | 60.00 | 64.92 | 64.83 | 75.9 | 77.3 | 15.5261 | 1.2666 | 14.2596 | 1,818.96 | 1,803.79 | 1,787.40 | 23.8 | 38.7 | 0.1086 | 0.0331 | 196.8 | 24.8% | 27.1% | 129,775,632 | 8,025,756 |
| 2026-01-21 | 1,855.00 | 56.21 | 45.74 | 58.88 | 63.2 | 78.6 | 10.7424 | -2.2983 | 13.0407 | 1,811.48 | 1,800.86 | 1,785.68 | 22.3 | 35.3 | 0.0980 | 0.0327 | 156.0 | -58.1% | -59.5% | 125,971,769 | 1,999,994 |
| 2026-01-20 | 1,920.00 | 67.16 | 92.94 | 80.54 | 100.0 | 94.1 | 8.0440 | -5.5584 | 13.6024 | 1,806.90 | 1,799.01 | 1,784.30 | 21.1 | 32.9 | 0.0934 | 0.0304 | 215.2 | 227.2% | 247.7% | 131,787,244 | 3,327,457 |
| 2026-01-19 | 1,807.00 | 52.09 | 31.38 | 56.94 | 79.6 | 88.1 | -2.1348 | -8.9580 | 6.8233 | 1,795.00 | 1,794.67 | 1,779.87 | 19.9 | 30.2 | 0.0703 | 0.0288 | 40.8 | 29.1% | 27.9% | 118,232,944 | -1,906,143 |
| 2026-01-16 | 1,824.00 | 55.66 | 91.12 | 67.50 | 98.9 | 96.7 | -3.5891 | -10.6614 | 7.0723 | 1,793.73 | 1,793.65 | 1,773.62 | 20.2 | 33.0 | 0.0796 | 0.0286 | 99.6 | -15.5% | -15.6% | 127,263,620 | 1,885,901 |
| 2026-01-15 | 1,825.00 | 55.87 | 96.53 | 68.14 | 100.0 | 94.5 | -7.1261 | -12.4294 | 5.3033 | 1,790.55 | 1,792.62 | 1,772.77 | 19.2 | 29.7 | 0.0849 | 0.0289 | 75.0 | 29.8% | 30.8% | 128,985,076 | 5,056,950 |
| 2026-01-14 | 1,810.00 | 53.44 | 93.74 | 63.74 | 100.0 | 89.0 | -11.6387 | -13.7553 | 2.1165 | 1,786.92 | 1,791.52 | 1,771.89 | 18.3 | 26.5 | 0.0933 | 0.0294 | 13.4 | 8.3% | 9.2% | 126,947,864 | 4,983,238 |
| 2026-01-13 | 1,795.00 | 50.92 | 89.56 | 58.87 | 100.0 | 78.0 | -15.7011 | -14.2832 | -1.4179 | 1,784.49 | 1,790.62 | 1,768.75 | 18.0 | 25.0 | 0.1062 | 0.0300 | -18.9 | -26.2% | -25.1% | 127,498,364 | 5,001,335 |
| 2026-01-12 | 1,768.00 | 46.04 | 73.79 | 48.13 | 80.7 | 56.1 | -19.1330 | -13.9310 | -5.2020 | 1,783.38 | 1,791.02 | 1,773.50 | 17.9 | 24.9 | 0.1182 | 0.0316 | -28.8 | 23.6% | 24.2% | 108,055,966 | 2,087,471 |
| 2026-01-09 | 1,760.00 | 44.52 | 66.23 | 44.44 | 54.8 | 31.5 | -20.4865 | -12.6339 | -7.8526 | 1,785.00 | 1,792.65 | 1,781.60 | 17.9 | 24.8 | 0.1185 | 0.0301 | -81.7 | 8.5% | 10.7% | 88,541,084 | -1,975,833 |
| 2026-01-08 | 1,725.00 | 37.38 | 8.61 | 24.27 | 0.0 | 8.2 | -21.0988 | -10.6708 | -10.4281 | 1,787.63 | 1,793.75 | 1,781.97 | 19.1 | 24.8 | 0.1214 | 0.0309 | -108.2 | -30.3% | -31.5% | 86,952,842 | -2,015,028 |
| 2026-01-07 | 1,757.00 | 41.97 | 39.15 | 33.92 | 17.4 | 16.4 | -18.0098 | -8.0637 | -9.9460 | 1,794.23 | 1,796.08 | 1,782.92 | 20.2 | 24.0 | 0.1175 | 0.0306 | -92.9 | 35.6% | 34.9% | 88,417,113 | 1,743,600 |
| 2026-01-06 | 1,766.00 | 43.37 | 78.10 | 37.52 | 25.0 | 15.4 | -17.0612 | -5.5741 | -11.4870 | 1,798.14 | 1,796.71 | 1,776.93 | 21.6 | 23.5 | 0.1292 | 0.0300 | -76.5 | -32.5% | -32.1% | 148,174,512 | 2,211,728 |
| 2026-01-02 | 1,747.00 | 39.59 | 3.26 | 24.04 | 0.0 | 0.4 | -14.6776 | 0.7486 | -15.4262 | 1,806.22 | 1,799.99 | 1,785.42 | 24.2 | 25.2 | 0.1332 | 0.0316 | -118.0 | 75.9% | 74.9% | 121,742,744 | -1,730,519 |
2026-01-23
종가 1,876.00
RSI14 / RSI2 / RSI7
57.8 / 50.6 / 60.7
StochRSI K / D
68.7 / 73.0
MACD / Sig / Hist
17.980 / 4.609 / 13.371
EMA20 / 60 / 120
1,824 / 1,806 / 1,789
ADX14 / ADX7
24.6 / 39.2
BBW
0.1156
ATR14_n
0.0329
CCI20
120.7
VolChg1d
-29.1%
ValChg1d
-29.6%
OBV
127,077,836
OBV_Chg3d
-1,942,852
2026-01-22
종가 1,890.00
RSI14 / RSI2 / RSI7
60.0 / 64.9 / 64.8
StochRSI K / D
75.9 / 77.3
MACD / Sig / Hist
15.526 / 1.267 / 14.260
EMA20 / 60 / 120
1,819 / 1,804 / 1,787
ADX14 / ADX7
23.8 / 38.7
BBW
0.1086
ATR14_n
0.0331
CCI20
196.8
VolChg1d
24.8%
ValChg1d
27.1%
OBV
129,775,632
OBV_Chg3d
8,025,756
2026-01-21
종가 1,855.00
RSI14 / RSI2 / RSI7
56.2 / 45.7 / 58.9
StochRSI K / D
63.2 / 78.6
MACD / Sig / Hist
10.742 / -2.298 / 13.041
EMA20 / 60 / 120
1,811 / 1,801 / 1,786
ADX14 / ADX7
22.3 / 35.3
BBW
0.0980
ATR14_n
0.0327
CCI20
156.0
VolChg1d
-58.1%
ValChg1d
-59.5%
OBV
125,971,769
OBV_Chg3d
1,999,994
2026-01-20
종가 1,920.00
RSI14 / RSI2 / RSI7
67.2 / 92.9 / 80.5
StochRSI K / D
100.0 / 94.1
MACD / Sig / Hist
8.044 / -5.558 / 13.602
EMA20 / 60 / 120
1,807 / 1,799 / 1,784
ADX14 / ADX7
21.1 / 32.9
BBW
0.0934
ATR14_n
0.0304
CCI20
215.2
VolChg1d
227.2%
ValChg1d
247.7%
OBV
131,787,244
OBV_Chg3d
3,327,457
2026-01-19
종가 1,807.00
RSI14 / RSI2 / RSI7
52.1 / 31.4 / 56.9
StochRSI K / D
79.6 / 88.1
MACD / Sig / Hist
-2.135 / -8.958 / 6.823
EMA20 / 60 / 120
1,795 / 1,795 / 1,780
ADX14 / ADX7
19.9 / 30.2
BBW
0.0703
ATR14_n
0.0288
CCI20
40.8
VolChg1d
29.1%
ValChg1d
27.9%
OBV
118,232,944
OBV_Chg3d
-1,906,143
2026-01-16
종가 1,824.00
RSI14 / RSI2 / RSI7
55.7 / 91.1 / 67.5
StochRSI K / D
98.9 / 96.7
MACD / Sig / Hist
-3.589 / -10.661 / 7.072
EMA20 / 60 / 120
1,794 / 1,794 / 1,774
ADX14 / ADX7
20.2 / 33.0
BBW
0.0796
ATR14_n
0.0286
CCI20
99.6
VolChg1d
-15.5%
ValChg1d
-15.6%
OBV
127,263,620
OBV_Chg3d
1,885,901
2026-01-15
종가 1,825.00
RSI14 / RSI2 / RSI7
55.9 / 96.5 / 68.1
StochRSI K / D
100.0 / 94.5
MACD / Sig / Hist
-7.126 / -12.429 / 5.303
EMA20 / 60 / 120
1,791 / 1,793 / 1,773
ADX14 / ADX7
19.2 / 29.7
BBW
0.0849
ATR14_n
0.0289
CCI20
75.0
VolChg1d
29.8%
ValChg1d
30.8%
OBV
128,985,076
OBV_Chg3d
5,056,950
2026-01-14
종가 1,810.00
RSI14 / RSI2 / RSI7
53.4 / 93.7 / 63.7
StochRSI K / D
100.0 / 89.0
MACD / Sig / Hist
-11.639 / -13.755 / 2.117
EMA20 / 60 / 120
1,787 / 1,792 / 1,772
ADX14 / ADX7
18.3 / 26.5
BBW
0.0933
ATR14_n
0.0294
CCI20
13.4
VolChg1d
8.3%
ValChg1d
9.2%
OBV
126,947,864
OBV_Chg3d
4,983,238
2026-01-13
종가 1,795.00
RSI14 / RSI2 / RSI7
50.9 / 89.6 / 58.9
StochRSI K / D
100.0 / 78.0
MACD / Sig / Hist
-15.701 / -14.283 / -1.418
EMA20 / 60 / 120
1,784 / 1,791 / 1,769
ADX14 / ADX7
18.0 / 25.0
BBW
0.1062
ATR14_n
0.0300
CCI20
-18.9
VolChg1d
-26.2%
ValChg1d
-25.1%
OBV
127,498,364
OBV_Chg3d
5,001,335
2026-01-12
종가 1,768.00
RSI14 / RSI2 / RSI7
46.0 / 73.8 / 48.1
StochRSI K / D
80.7 / 56.1
MACD / Sig / Hist
-19.133 / -13.931 / -5.202
EMA20 / 60 / 120
1,783 / 1,791 / 1,774
ADX14 / ADX7
17.9 / 24.9
BBW
0.1182
ATR14_n
0.0316
CCI20
-28.8
VolChg1d
23.6%
ValChg1d
24.2%
OBV
108,055,966
OBV_Chg3d
2,087,471
2026-01-09
종가 1,760.00
RSI14 / RSI2 / RSI7
44.5 / 66.2 / 44.4
StochRSI K / D
54.8 / 31.5
MACD / Sig / Hist
-20.487 / -12.634 / -7.853
EMA20 / 60 / 120
1,785 / 1,793 / 1,782
ADX14 / ADX7
17.9 / 24.8
BBW
0.1185
ATR14_n
0.0301
CCI20
-81.7
VolChg1d
8.5%
ValChg1d
10.7%
OBV
88,541,084
OBV_Chg3d
-1,975,833
2026-01-08
종가 1,725.00
RSI14 / RSI2 / RSI7
37.4 / 8.6 / 24.3
StochRSI K / D
0.0 / 8.2
MACD / Sig / Hist
-21.099 / -10.671 / -10.428
EMA20 / 60 / 120
1,788 / 1,794 / 1,782
ADX14 / ADX7
19.1 / 24.8
BBW
0.1214
ATR14_n
0.0309
CCI20
-108.2
VolChg1d
-30.3%
ValChg1d
-31.5%
OBV
86,952,842
OBV_Chg3d
-2,015,028
2026-01-07
종가 1,757.00
RSI14 / RSI2 / RSI7
42.0 / 39.2 / 33.9
StochRSI K / D
17.4 / 16.4
MACD / Sig / Hist
-18.010 / -8.064 / -9.946
EMA20 / 60 / 120
1,794 / 1,796 / 1,783
ADX14 / ADX7
20.2 / 24.0
BBW
0.1175
ATR14_n
0.0306
CCI20
-92.9
VolChg1d
35.6%
ValChg1d
34.9%
OBV
88,417,113
OBV_Chg3d
1,743,600
2026-01-06
종가 1,766.00
RSI14 / RSI2 / RSI7
43.4 / 78.1 / 37.5
StochRSI K / D
25.0 / 15.4
MACD / Sig / Hist
-17.061 / -5.574 / -11.487
EMA20 / 60 / 120
1,798 / 1,797 / 1,777
ADX14 / ADX7
21.6 / 23.5
BBW
0.1292
ATR14_n
0.0300
CCI20
-76.5
VolChg1d
-32.5%
ValChg1d
-32.1%
OBV
148,174,512
OBV_Chg3d
2,211,728
2026-01-02
종가 1,747.00
RSI14 / RSI2 / RSI7
39.6 / 3.3 / 24.0
StochRSI K / D
0.0 / 0.4
MACD / Sig / Hist
-14.678 / 0.749 / -15.426
EMA20 / 60 / 120
1,806 / 1,800 / 1,785
ADX14 / ADX7
24.2 / 25.2
BBW
0.1332
ATR14_n
0.0316
CCI20
-118.0
VolChg1d
75.9%
ValChg1d
74.9%
OBV
121,742,744
OBV_Chg3d
-1,730,519
