예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
전진건설로봇
079900
KOSPI
52,800.00
기준일: 2026-01-23
+3200 (+6.45%)
전일 종가 대비
시장
KOSPI
최근 거래량
782,777
코드
079900
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 62.5 · 강한 모멘텀 (RSI2 89.3, RSI7 69.7)
추세 양호 (ADX 21.2)
변동성 낮음 (~0%)
거래대금 상위 (약 413.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
62.5 / 89.3 / 69.7
RSI 62.5 · 강한 모멘텀 (RSI2 89.3, RSI7 69.7)
StochRSI (K/D)
100.0 / 81.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
695.73 / 438.56 / 257.16
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
48,955 / 48,075 / 48,234
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.2 / 28.7
추세 양호 (ADX 21.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.25%
일 평균 변동폭 (가격 대비 비율)
CCI20
335.7
±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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 52,800.00 | 62.51 | 89.34 | 69.73 | 100.0 | 81.0 | 695.7250 | 438.5620 | 257.1630 | 48,954.99 | 48,075.12 | 48,234.48 | 21.2 | 28.7 | 0.1166 | 0.0425 | 335.7 | 276.4% | 300.7% | 3,243,653 | 918,789 |
| 2026-01-22 | 49,600.00 | 54.27 | 66.56 | 55.98 | 76.6 | 61.9 | 405.8890 | 374.2712 | 31.6178 | 48,550.25 | 47,914.96 | 48,157.75 | 18.7 | 21.9 | 0.0927 | 0.0365 | 60.0 | 189.0% | 199.9% | 2,460,876 | 42,274 |
| 2026-01-21 | 47,800.00 | 48.34 | 16.11 | 43.63 | 23.5 | 47.3 | 355.8672 | 366.3668 | -10.4996 | 48,439.75 | 47,857.84 | 48,133.51 | 18.4 | 21.4 | 0.0906 | 0.0374 | -32.5 | -23.2% | -25.6% | 2,252,897 | -36,626 |
| 2026-01-20 | 49,350.00 | 53.93 | 45.96 | 55.02 | 73.5 | 71.1 | 470.0782 | 368.9337 | 101.1446 | 48,507.10 | 47,872.85 | 48,258.98 | 19.0 | 24.9 | 0.0901 | 0.0359 | 100.5 | -27.4% | -28.5% | 2,250,060 | -29,877 |
| 2026-01-19 | 50,100.00 | 56.89 | 83.27 | 61.70 | 82.7 | 68.6 | 451.0358 | 343.3414 | 107.6945 | 48,418.38 | 47,892.31 | 48,881.21 | 18.7 | 24.4 | 0.0897 | 0.0350 | 151.0 | 97.9% | 102.4% | 1,856,327 | 150,964 |
| 2026-01-16 | 49,000.00 | 53.41 | 58.65 | 54.80 | 56.9 | 54.5 | 344.0619 | 316.4313 | 27.6306 | 48,241.37 | 47,814.14 | 48,829.11 | 17.9 | 21.4 | 0.0852 | 0.0362 | 84.7 | -25.1% | -25.6% | 1,915,873 | -19,135 |
| 2026-01-15 | 49,300.00 | 54.52 | 73.38 | 57.21 | 65.2 | 52.1 | 314.5088 | 309.5237 | 4.9851 | 48,161.51 | 47,773.94 | 48,826.24 | 17.4 | 19.4 | 0.0878 | 0.0366 | 50.4 | 112.3% | 118.8% | 1,981,091 | -20,290 |
| 2026-01-14 | 47,850.00 | 49.82 | 32.27 | 47.68 | 30.4 | 39.0 | 241.6681 | 308.2774 | -66.6093 | 48,041.67 | 47,722.21 | 48,818.28 | 16.9 | 17.3 | 0.1056 | 0.0370 | -25.4 | -38.2% | -39.0% | 1,893,988 | 28,813 |
| 2026-01-13 | 48,500.00 | 52.06 | 49.35 | 52.14 | 47.0 | 47.6 | 292.8110 | 324.9192 | -32.1081 | 48,061.85 | 47,720.26 | 48,856.34 | 17.0 | 17.8 | 0.1139 | 0.0379 | 13.3 | -51.3% | -52.3% | 1,832,559 | 128,438 |
| 2026-01-12 | 49,500.00 | 55.64 | 83.26 | 59.48 | 73.4 | 48.2 | 287.6929 | 333.0011 | -45.3082 | 48,015.72 | 47,677.83 | 48,701.94 | 16.6 | 16.0 | 0.1142 | 0.0380 | 40.9 | 132.4% | 141.2% | 3,075,568 | 132,781 |
| 2026-01-09 | 47,700.00 | 49.89 | 56.13 | 48.23 | 30.9 | 23.0 | 175.2486 | 344.5271 | -169.2785 | 47,859.48 | 47,567.20 | 48,224.79 | 16.2 | 13.9 | 0.1135 | 0.0391 | -62.1 | -5.5% | -3.2% | 3,536,889 | -65,988 |
| 2026-01-08 | 46,550.00 | 45.72 | 9.03 | 38.96 | 0.0 | 15.1 | 212.2926 | 386.8467 | -174.5541 | 47,876.27 | 47,562.70 | 48,233.61 | 16.7 | 15.9 | 0.1212 | 0.0403 | -87.3 | -0.9% | -3.9% | 3,478,284 | -191,067 |
| 2026-01-07 | 48,000.00 | 50.66 | 27.95 | 48.32 | 30.2 | 30.2 | 373.5772 | 430.4852 | -56.9080 | 48,015.87 | 47,597.02 | 48,261.91 | 17.6 | 17.3 | 0.1240 | 0.0395 | -16.1 | -5.9% | -6.9% | 3,540,314 | -42,566 |
| 2026-01-06 | 48,500.00 | 52.46 | 43.73 | 52.01 | 27.3 | 30.1 | 426.3756 | 444.7280 | -18.3524 | 48,017.54 | 47,579.80 | 48,233.62 | 18.0 | 19.1 | 0.1304 | 0.0397 | 25.4 | -23.1% | -24.2% | 3,680,969 | 88,918 |
| 2026-01-02 | 48,250.00 | 52.08 | 50.26 | 51.57 | 25.4 | 25.8 | 372.2191 | 452.6280 | -80.4089 | 47,836.94 | 47,458.55 | 47,893.06 | 18.1 | 19.9 | 0.1333 | 0.0402 | -10.3 | -23.0% | -22.5% | 4,240,031 | 176,193 |
2026-01-23
종가 52,800.00
RSI14 / RSI2 / RSI7
62.5 / 89.3 / 69.7
StochRSI K / D
100.0 / 81.0
MACD / Sig / Hist
695.725 / 438.562 / 257.163
EMA20 / 60 / 120
48,955 / 48,075 / 48,234
ADX14 / ADX7
21.2 / 28.7
BBW
0.1166
ATR14_n
0.0425
CCI20
335.7
VolChg1d
276.4%
ValChg1d
300.7%
OBV
3,243,653
OBV_Chg3d
918,789
2026-01-22
종가 49,600.00
RSI14 / RSI2 / RSI7
54.3 / 66.6 / 56.0
StochRSI K / D
76.6 / 61.9
MACD / Sig / Hist
405.889 / 374.271 / 31.618
EMA20 / 60 / 120
48,550 / 47,915 / 48,158
ADX14 / ADX7
18.7 / 21.9
BBW
0.0927
ATR14_n
0.0365
CCI20
60.0
VolChg1d
189.0%
ValChg1d
199.9%
OBV
2,460,876
OBV_Chg3d
42,274
2026-01-21
종가 47,800.00
RSI14 / RSI2 / RSI7
48.3 / 16.1 / 43.6
StochRSI K / D
23.5 / 47.3
MACD / Sig / Hist
355.867 / 366.367 / -10.500
EMA20 / 60 / 120
48,440 / 47,858 / 48,134
ADX14 / ADX7
18.4 / 21.4
BBW
0.0906
ATR14_n
0.0374
CCI20
-32.5
VolChg1d
-23.2%
ValChg1d
-25.6%
OBV
2,252,897
OBV_Chg3d
-36,626
2026-01-20
종가 49,350.00
RSI14 / RSI2 / RSI7
53.9 / 46.0 / 55.0
StochRSI K / D
73.5 / 71.1
MACD / Sig / Hist
470.078 / 368.934 / 101.145
EMA20 / 60 / 120
48,507 / 47,873 / 48,259
ADX14 / ADX7
19.0 / 24.9
BBW
0.0901
ATR14_n
0.0359
CCI20
100.5
VolChg1d
-27.4%
ValChg1d
-28.5%
OBV
2,250,060
OBV_Chg3d
-29,877
2026-01-19
종가 50,100.00
RSI14 / RSI2 / RSI7
56.9 / 83.3 / 61.7
StochRSI K / D
82.7 / 68.6
MACD / Sig / Hist
451.036 / 343.341 / 107.695
EMA20 / 60 / 120
48,418 / 47,892 / 48,881
ADX14 / ADX7
18.7 / 24.4
BBW
0.0897
ATR14_n
0.0350
CCI20
151.0
VolChg1d
97.9%
ValChg1d
102.4%
OBV
1,856,327
OBV_Chg3d
150,964
2026-01-16
종가 49,000.00
RSI14 / RSI2 / RSI7
53.4 / 58.7 / 54.8
StochRSI K / D
56.9 / 54.5
MACD / Sig / Hist
344.062 / 316.431 / 27.631
EMA20 / 60 / 120
48,241 / 47,814 / 48,829
ADX14 / ADX7
17.9 / 21.4
BBW
0.0852
ATR14_n
0.0362
CCI20
84.7
VolChg1d
-25.1%
ValChg1d
-25.6%
OBV
1,915,873
OBV_Chg3d
-19,135
2026-01-15
종가 49,300.00
RSI14 / RSI2 / RSI7
54.5 / 73.4 / 57.2
StochRSI K / D
65.2 / 52.1
MACD / Sig / Hist
314.509 / 309.524 / 4.985
EMA20 / 60 / 120
48,162 / 47,774 / 48,826
ADX14 / ADX7
17.4 / 19.4
BBW
0.0878
ATR14_n
0.0366
CCI20
50.4
VolChg1d
112.3%
ValChg1d
118.8%
OBV
1,981,091
OBV_Chg3d
-20,290
2026-01-14
종가 47,850.00
RSI14 / RSI2 / RSI7
49.8 / 32.3 / 47.7
StochRSI K / D
30.4 / 39.0
MACD / Sig / Hist
241.668 / 308.277 / -66.609
EMA20 / 60 / 120
48,042 / 47,722 / 48,818
ADX14 / ADX7
16.9 / 17.3
BBW
0.1056
ATR14_n
0.0370
CCI20
-25.4
VolChg1d
-38.2%
ValChg1d
-39.0%
OBV
1,893,988
OBV_Chg3d
28,813
2026-01-13
종가 48,500.00
RSI14 / RSI2 / RSI7
52.1 / 49.4 / 52.1
StochRSI K / D
47.0 / 47.6
MACD / Sig / Hist
292.811 / 324.919 / -32.108
EMA20 / 60 / 120
48,062 / 47,720 / 48,856
ADX14 / ADX7
17.0 / 17.8
BBW
0.1139
ATR14_n
0.0379
CCI20
13.3
VolChg1d
-51.3%
ValChg1d
-52.3%
OBV
1,832,559
OBV_Chg3d
128,438
2026-01-12
종가 49,500.00
RSI14 / RSI2 / RSI7
55.6 / 83.3 / 59.5
StochRSI K / D
73.4 / 48.2
MACD / Sig / Hist
287.693 / 333.001 / -45.308
EMA20 / 60 / 120
48,016 / 47,678 / 48,702
ADX14 / ADX7
16.6 / 16.0
BBW
0.1142
ATR14_n
0.0380
CCI20
40.9
VolChg1d
132.4%
ValChg1d
141.2%
OBV
3,075,568
OBV_Chg3d
132,781
2026-01-09
종가 47,700.00
RSI14 / RSI2 / RSI7
49.9 / 56.1 / 48.2
StochRSI K / D
30.9 / 23.0
MACD / Sig / Hist
175.249 / 344.527 / -169.279
EMA20 / 60 / 120
47,859 / 47,567 / 48,225
ADX14 / ADX7
16.2 / 13.9
BBW
0.1135
ATR14_n
0.0391
CCI20
-62.1
VolChg1d
-5.5%
ValChg1d
-3.2%
OBV
3,536,889
OBV_Chg3d
-65,988
2026-01-08
종가 46,550.00
RSI14 / RSI2 / RSI7
45.7 / 9.0 / 39.0
StochRSI K / D
0.0 / 15.1
MACD / Sig / Hist
212.293 / 386.847 / -174.554
EMA20 / 60 / 120
47,876 / 47,563 / 48,234
ADX14 / ADX7
16.7 / 15.9
BBW
0.1212
ATR14_n
0.0403
CCI20
-87.3
VolChg1d
-0.9%
ValChg1d
-3.9%
OBV
3,478,284
OBV_Chg3d
-191,067
2026-01-07
종가 48,000.00
RSI14 / RSI2 / RSI7
50.7 / 28.0 / 48.3
StochRSI K / D
30.2 / 30.2
MACD / Sig / Hist
373.577 / 430.485 / -56.908
EMA20 / 60 / 120
48,016 / 47,597 / 48,262
ADX14 / ADX7
17.6 / 17.3
BBW
0.1240
ATR14_n
0.0395
CCI20
-16.1
VolChg1d
-5.9%
ValChg1d
-6.9%
OBV
3,540,314
OBV_Chg3d
-42,566
2026-01-06
종가 48,500.00
RSI14 / RSI2 / RSI7
52.5 / 43.7 / 52.0
StochRSI K / D
27.3 / 30.1
MACD / Sig / Hist
426.376 / 444.728 / -18.352
EMA20 / 60 / 120
48,018 / 47,580 / 48,234
ADX14 / ADX7
18.0 / 19.1
BBW
0.1304
ATR14_n
0.0397
CCI20
25.4
VolChg1d
-23.1%
ValChg1d
-24.2%
OBV
3,680,969
OBV_Chg3d
88,918
2026-01-02
종가 48,250.00
RSI14 / RSI2 / RSI7
52.1 / 50.3 / 51.6
StochRSI K / D
25.4 / 25.8
MACD / Sig / Hist
372.219 / 452.628 / -80.409
EMA20 / 60 / 120
47,837 / 47,459 / 47,893
ADX14 / ADX7
18.1 / 19.9
BBW
0.1333
ATR14_n
0.0402
CCI20
-10.3
VolChg1d
-23.0%
ValChg1d
-22.5%
OBV
4,240,031
OBV_Chg3d
176,193
