예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
계룡건설
013580
KOSPI
20,950.00
기준일: 2026-01-23
+750 (+3.71%)
전일 종가 대비
시장
KOSPI
최근 거래량
164,714
코드
013580
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 57.9 · 모멘텀 양호 (RSI2 85.5, RSI7 62.8)
추세 강함 (ADX 33.1)
변동성 낮음 (~0%)
거래대금 보통 (약 34.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
57.9 / 85.5 / 62.8
RSI 57.9 · 모멘텀 양호 (RSI2 85.5, RSI7 62.8)
StochRSI (K/D)
100.0 / 78.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
127.56 / 125.50 / 2.06
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
20,290 / 19,856 / 19,746
단기·중기·장기 이동평균 구조
ADX14 / ADX7
33.1 / 33.2
추세 강함 (ADX 33.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.39%
일 평균 변동폭 (가격 대비 비율)
CCI20
179.5
±100 돌파는 과열/침체 신호로 사용
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 | 20,950.00 | 57.86 | 85.52 | 62.83 | 100.0 | 78.7 | 127.5640 | 125.5009 | 2.0631 | 20,290.21 | 19,856.04 | 19,746.28 | 33.1 | 33.2 | 0.0701 | 0.0339 | 179.5 | 51.3% | 56.9% | 684,438 | 216,233 |
| 2026-01-22 | 20,200.00 | 50.56 | 44.38 | 48.99 | 54.6 | 57.3 | 76.5455 | 124.9851 | -48.4396 | 20,220.76 | 19,818.95 | 19,726.05 | 32.3 | 29.8 | 0.0675 | 0.0333 | -13.7 | 89.8% | 90.3% | 519,724 | 163,413 |
| 2026-01-21 | 20,150.00 | 50.03 | 38.56 | 47.88 | 50.2 | 60.1 | 86.6775 | 137.0950 | -50.4175 | 20,222.94 | 19,806.04 | 19,718.09 | 32.8 | 31.8 | 0.0761 | 0.0339 | -22.9 | -48.8% | -49.9% | 410,856 | -11,385 |
| 2026-01-20 | 20,600.00 | 55.01 | 72.88 | 57.53 | 91.9 | 70.0 | 103.4148 | 149.6625 | -46.2477 | 20,230.62 | 19,802.69 | 19,787.10 | 33.1 | 33.3 | 0.0810 | 0.0336 | -8.3 | 69.7% | 74.9% | 339,302 | 141,143 |
| 2026-01-19 | 19,990.00 | 48.56 | 31.66 | 44.54 | 37.9 | 48.0 | 77.4903 | 161.2324 | -83.7421 | 20,191.74 | 19,773.87 | 19,757.02 | 33.4 | 35.2 | 0.0831 | 0.0335 | -52.6 | -30.7% | -32.3% | 4,514 | -38,100 |
| 2026-01-16 | 20,450.00 | 53.99 | 74.19 | 55.51 | 83.3 | 58.2 | 105.3875 | 182.1838 | -76.7962 | 20,212.98 | 19,762.65 | 19,716.22 | 33.1 | 33.9 | 0.0859 | 0.0330 | -25.9 | 41.3% | 44.5% | 176,755 | 27,830 |
| 2026-01-15 | 20,000.00 | 48.79 | 24.75 | 43.93 | 26.4 | 33.1 | 92.6126 | 201.3828 | -108.7702 | 20,188.03 | 19,739.35 | 19,703.88 | 32.7 | 32.4 | 0.0878 | 0.0340 | -83.4 | 11.4% | 10.0% | 81,576 | -115,312 |
| 2026-01-14 | 20,250.00 | 51.81 | 52.89 | 50.14 | 43.2 | 39.8 | 120.7781 | 228.5754 | -107.7972 | 20,207.82 | 19,730.52 | 19,698.91 | 32.6 | 31.7 | 0.0901 | 0.0341 | -30.1 | 26.1% | 26.1% | 148,925 | 98,383 |
| 2026-01-13 | 20,250.00 | 51.81 | 52.89 | 50.14 | 39.0 | 36.5 | 129.5271 | 255.5405 | -126.0134 | 20,203.38 | 19,709.35 | 19,656.95 | 32.0 | 28.4 | 0.0977 | 0.0335 | -60.8 | -67.2% | -67.8% | 254,239 | 132,115 |
| 2026-01-12 | 20,600.00 | 55.98 | 87.81 | 58.68 | 60.1 | 33.9 | 138.7320 | 286.9479 | -148.2160 | 20,198.47 | 19,713.47 | 19,856.24 | 31.8 | 26.7 | 0.0973 | 0.0332 | -20.6 | 333.9% | 352.3% | -2,557,315 | 124,120 |
| 2026-01-09 | 19,760.00 | 46.35 | 41.26 | 36.40 | 11.6 | 7.8 | 112.9266 | 324.0358 | -211.1092 | 20,156.21 | 19,675.09 | 19,764.69 | 31.6 | 24.8 | 0.0991 | 0.0325 | -133.0 | -39.7% | -39.2% | -2,367,783 | -105,329 |
| 2026-01-08 | 19,590.00 | 44.05 | 4.27 | 29.84 | 0.0 | 4.0 | 163.8470 | 376.8132 | -212.9661 | 20,197.91 | 19,672.21 | 19,764.77 | 32.9 | 27.4 | 0.0966 | 0.0336 | -156.1 | -32.7% | -33.4% | -2,401,515 | -224,773 |
| 2026-01-07 | 19,810.00 | 46.44 | 7.21 | 33.70 | 0.0 | 7.9 | 243.7658 | 430.0547 | -186.2889 | 20,261.90 | 19,675.00 | 19,767.71 | 34.4 | 29.7 | 0.0878 | 0.0338 | -122.1 | -3.0% | -5.6% | -2,345,557 | -108,193 |
| 2026-01-06 | 20,350.00 | 53.00 | 46.22 | 46.29 | 17.6 | 15.8 | 319.8041 | 476.5953 | -156.7911 | 20,309.47 | 19,677.54 | 19,832.38 | 35.3 | 34.0 | 0.0840 | 0.0332 | -57.9 | 41.4% | 41.0% | -2,535,104 | -77,583 |
| 2026-01-02 | 20,300.00 | 52.57 | 42.42 | 44.81 | 12.3 | 10.6 | 394.7699 | 555.4527 | -160.6827 | 20,295.23 | 19,625.50 | 19,782.06 | 35.4 | 34.2 | 0.0943 | 0.0336 | -42.6 | -17.4% | -17.6% | -1,668,344 | -24,931 |
2026-01-23
종가 20,950.00
RSI14 / RSI2 / RSI7
57.9 / 85.5 / 62.8
StochRSI K / D
100.0 / 78.7
MACD / Sig / Hist
127.564 / 125.501 / 2.063
EMA20 / 60 / 120
20,290 / 19,856 / 19,746
ADX14 / ADX7
33.1 / 33.2
BBW
0.0701
ATR14_n
0.0339
CCI20
179.5
VolChg1d
51.3%
ValChg1d
56.9%
OBV
684,438
OBV_Chg3d
216,233
2026-01-22
종가 20,200.00
RSI14 / RSI2 / RSI7
50.6 / 44.4 / 49.0
StochRSI K / D
54.6 / 57.3
MACD / Sig / Hist
76.546 / 124.985 / -48.440
EMA20 / 60 / 120
20,221 / 19,819 / 19,726
ADX14 / ADX7
32.3 / 29.8
BBW
0.0675
ATR14_n
0.0333
CCI20
-13.7
VolChg1d
89.8%
ValChg1d
90.3%
OBV
519,724
OBV_Chg3d
163,413
2026-01-21
종가 20,150.00
RSI14 / RSI2 / RSI7
50.0 / 38.6 / 47.9
StochRSI K / D
50.2 / 60.1
MACD / Sig / Hist
86.678 / 137.095 / -50.418
EMA20 / 60 / 120
20,223 / 19,806 / 19,718
ADX14 / ADX7
32.8 / 31.8
BBW
0.0761
ATR14_n
0.0339
CCI20
-22.9
VolChg1d
-48.8%
ValChg1d
-49.9%
OBV
410,856
OBV_Chg3d
-11,385
2026-01-20
종가 20,600.00
RSI14 / RSI2 / RSI7
55.0 / 72.9 / 57.5
StochRSI K / D
91.9 / 70.0
MACD / Sig / Hist
103.415 / 149.663 / -46.248
EMA20 / 60 / 120
20,231 / 19,803 / 19,787
ADX14 / ADX7
33.1 / 33.3
BBW
0.0810
ATR14_n
0.0336
CCI20
-8.3
VolChg1d
69.7%
ValChg1d
74.9%
OBV
339,302
OBV_Chg3d
141,143
2026-01-19
종가 19,990.00
RSI14 / RSI2 / RSI7
48.6 / 31.7 / 44.5
StochRSI K / D
37.9 / 48.0
MACD / Sig / Hist
77.490 / 161.232 / -83.742
EMA20 / 60 / 120
20,192 / 19,774 / 19,757
ADX14 / ADX7
33.4 / 35.2
BBW
0.0831
ATR14_n
0.0335
CCI20
-52.6
VolChg1d
-30.7%
ValChg1d
-32.3%
OBV
4,514
OBV_Chg3d
-38,100
2026-01-16
종가 20,450.00
RSI14 / RSI2 / RSI7
54.0 / 74.2 / 55.5
StochRSI K / D
83.3 / 58.2
MACD / Sig / Hist
105.388 / 182.184 / -76.796
EMA20 / 60 / 120
20,213 / 19,763 / 19,716
ADX14 / ADX7
33.1 / 33.9
BBW
0.0859
ATR14_n
0.0330
CCI20
-25.9
VolChg1d
41.3%
ValChg1d
44.5%
OBV
176,755
OBV_Chg3d
27,830
2026-01-15
종가 20,000.00
RSI14 / RSI2 / RSI7
48.8 / 24.8 / 43.9
StochRSI K / D
26.4 / 33.1
MACD / Sig / Hist
92.613 / 201.383 / -108.770
EMA20 / 60 / 120
20,188 / 19,739 / 19,704
ADX14 / ADX7
32.7 / 32.4
BBW
0.0878
ATR14_n
0.0340
CCI20
-83.4
VolChg1d
11.4%
ValChg1d
10.0%
OBV
81,576
OBV_Chg3d
-115,312
2026-01-14
종가 20,250.00
RSI14 / RSI2 / RSI7
51.8 / 52.9 / 50.1
StochRSI K / D
43.2 / 39.8
MACD / Sig / Hist
120.778 / 228.575 / -107.797
EMA20 / 60 / 120
20,208 / 19,731 / 19,699
ADX14 / ADX7
32.6 / 31.7
BBW
0.0901
ATR14_n
0.0341
CCI20
-30.1
VolChg1d
26.1%
ValChg1d
26.1%
OBV
148,925
OBV_Chg3d
98,383
2026-01-13
종가 20,250.00
RSI14 / RSI2 / RSI7
51.8 / 52.9 / 50.1
StochRSI K / D
39.0 / 36.5
MACD / Sig / Hist
129.527 / 255.541 / -126.013
EMA20 / 60 / 120
20,203 / 19,709 / 19,657
ADX14 / ADX7
32.0 / 28.4
BBW
0.0977
ATR14_n
0.0335
CCI20
-60.8
VolChg1d
-67.2%
ValChg1d
-67.8%
OBV
254,239
OBV_Chg3d
132,115
2026-01-12
종가 20,600.00
RSI14 / RSI2 / RSI7
56.0 / 87.8 / 58.7
StochRSI K / D
60.1 / 33.9
MACD / Sig / Hist
138.732 / 286.948 / -148.216
EMA20 / 60 / 120
20,198 / 19,713 / 19,856
ADX14 / ADX7
31.8 / 26.7
BBW
0.0973
ATR14_n
0.0332
CCI20
-20.6
VolChg1d
333.9%
ValChg1d
352.3%
OBV
-2,557,315
OBV_Chg3d
124,120
2026-01-09
종가 19,760.00
RSI14 / RSI2 / RSI7
46.4 / 41.3 / 36.4
StochRSI K / D
11.6 / 7.8
MACD / Sig / Hist
112.927 / 324.036 / -211.109
EMA20 / 60 / 120
20,156 / 19,675 / 19,765
ADX14 / ADX7
31.6 / 24.8
BBW
0.0991
ATR14_n
0.0325
CCI20
-133.0
VolChg1d
-39.7%
ValChg1d
-39.2%
OBV
-2,367,783
OBV_Chg3d
-105,329
2026-01-08
종가 19,590.00
RSI14 / RSI2 / RSI7
44.1 / 4.3 / 29.8
StochRSI K / D
0.0 / 4.0
MACD / Sig / Hist
163.847 / 376.813 / -212.966
EMA20 / 60 / 120
20,198 / 19,672 / 19,765
ADX14 / ADX7
32.9 / 27.4
BBW
0.0966
ATR14_n
0.0336
CCI20
-156.1
VolChg1d
-32.7%
ValChg1d
-33.4%
OBV
-2,401,515
OBV_Chg3d
-224,773
2026-01-07
종가 19,810.00
RSI14 / RSI2 / RSI7
46.4 / 7.2 / 33.7
StochRSI K / D
0.0 / 7.9
MACD / Sig / Hist
243.766 / 430.055 / -186.289
EMA20 / 60 / 120
20,262 / 19,675 / 19,768
ADX14 / ADX7
34.4 / 29.7
BBW
0.0878
ATR14_n
0.0338
CCI20
-122.1
VolChg1d
-3.0%
ValChg1d
-5.6%
OBV
-2,345,557
OBV_Chg3d
-108,193
2026-01-06
종가 20,350.00
RSI14 / RSI2 / RSI7
53.0 / 46.2 / 46.3
StochRSI K / D
17.6 / 15.8
MACD / Sig / Hist
319.804 / 476.595 / -156.791
EMA20 / 60 / 120
20,309 / 19,678 / 19,832
ADX14 / ADX7
35.3 / 34.0
BBW
0.0840
ATR14_n
0.0332
CCI20
-57.9
VolChg1d
41.4%
ValChg1d
41.0%
OBV
-2,535,104
OBV_Chg3d
-77,583
2026-01-02
종가 20,300.00
RSI14 / RSI2 / RSI7
52.6 / 42.4 / 44.8
StochRSI K / D
12.3 / 10.6
MACD / Sig / Hist
394.770 / 555.453 / -160.683
EMA20 / 60 / 120
20,295 / 19,626 / 19,782
ADX14 / ADX7
35.4 / 34.2
BBW
0.0943
ATR14_n
0.0336
CCI20
-42.6
VolChg1d
-17.4%
ValChg1d
-17.6%
OBV
-1,668,344
OBV_Chg3d
-24,931
