예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
동일제강
002690
KOSPI
1,634.00
기준일: 2025-12-05
-50 (-2.97%)
전일 종가 대비
시장
KOSPI
최근 거래량
36,169
코드
002690
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 51.5 · 중립 (RSI2 38.3, RSI7 50.8)
추세 강함 (ADX 64.3)
변동성 낮음 (~0%)
거래대금 보통 (약 0.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
51.5 / 38.3 / 50.8
RSI 51.5 · 중립 (RSI2 38.3, RSI7 50.8)
StochRSI (K/D)
28.2 / 53.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
5.04 / 2.15 / 2.89
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,629 / 1,620 / 1,602
단기·중기·장기 이동평균 구조
ADX14 / ADX7
64.3 / 76.2
추세 강함 (ADX 64.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.89%
일 평균 변동폭 (가격 대비 비율)
CCI20
161.3
±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.
21.4%
상승 비율
71.4%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 1,634.00 | 51.54 | 38.32 | 50.77 | 28.2 | 53.9 | 5.0407 | 2.1482 | 2.8925 | 1,629.28 | 1,620.31 | 1,601.70 | 64.3 | 76.2 | 0.0382 | 0.0289 | 161.3 | -53.4% | -54.7% | 396,905 | 29,267 |
| 2025-12-04 | 1,684.00 | 65.94 | 95.79 | 78.92 | 100.0 | 79.5 | 5.3172 | 1.4251 | 3.8921 | 1,628.78 | 1,619.85 | 1,601.16 | 63.5 | 74.8 | 0.0386 | 0.0276 | 372.0 | 540.9% | 565.8% | 433,074 | 59,874 |
| 2025-12-03 | 1,621.00 | 49.39 | 23.67 | 47.47 | 53.1 | 59.1 | 0.5058 | 0.4579 | 0.0478 | 1,622.97 | 1,615.83 | 1,584.88 | 62.5 | 73.2 | 0.0213 | 0.0270 | -32.4 | 117.5% | 117.1% | 213,239,430 | -1,994 |
| 2025-12-02 | 1,624.00 | 50.47 | 39.96 | 50.54 | 69.4 | 65.2 | 0.7671 | 0.4460 | 0.3212 | 1,623.17 | 1,615.65 | 1,584.27 | 62.1 | 74.0 | 0.0269 | 0.0275 | 21.8 | -64.5% | -64.6% | 213,251,527 | -22,369 |
| 2025-12-01 | 1,627.00 | 51.52 | 60.94 | 53.52 | 64.8 | 60.9 | 0.7841 | 0.3657 | 0.4185 | 1,623.09 | 1,615.37 | 1,583.60 | 61.4 | 72.6 | 0.0270 | 0.0279 | -6.8 | -51.8% | -51.6% | 213,257,089 | -6,305 |
| 2025-11-28 | 1,622.00 | 49.91 | 30.57 | 49.25 | 46.3 | 57.1 | 0.4890 | 0.2611 | 0.2279 | 1,622.67 | 1,614.98 | 1,582.87 | 60.7 | 71.6 | 0.0275 | 0.0288 | -5.1 | 209.2% | 207.7% | 213,241,424 | -35,039 |
| 2025-11-27 | 1,630.00 | 52.50 | 80.85 | 56.34 | 76.0 | 67.8 | 0.6142 | 0.2041 | 0.4101 | 1,622.74 | 1,614.74 | 1,582.21 | 59.9 | 70.3 | 0.0284 | 0.0291 | -30.5 | -19.6% | -19.4% | 213,273,896 | 17,714 |
| 2025-11-26 | 1,625.00 | 51.02 | 60.61 | 52.69 | 59.1 | 59.6 | -0.0495 | 0.1016 | -0.1510 | 1,621.98 | 1,614.22 | 1,581.41 | 59.2 | 69.8 | 0.0290 | 0.0306 | -26.1 | -35.6% | -35.6% | 213,263,394 | 15,840 |
| 2025-11-25 | 1,627.00 | 51.62 | 76.87 | 54.25 | 65.9 | 60.1 | -0.3867 | 0.1393 | -0.5260 | 1,621.66 | 1,613.86 | 1,580.68 | 58.6 | 69.2 | 0.0292 | 0.0316 | -20.5 | 135.1% | 135.2% | 213,276,463 | 8,691 |
| 2025-11-24 | 1,626.00 | 51.36 | 75.20 | 53.66 | 71.6 | 54.3 | -1.0152 | 0.2708 | -1.2860 | 1,621.10 | 1,613.41 | 1,579.90 | 57.8 | 68.6 | 0.0293 | 0.0324 | -54.1 | -57.3% | -56.8% | 213,256,182 | 836 |
| 2025-11-21 | 1,607.00 | 46.17 | 21.78 | 41.45 | 26.2 | 37.0 | -1.7007 | 0.5923 | -2.2930 | 1,620.59 | 1,612.98 | 1,579.13 | 57.1 | 68.5 | 0.0302 | 0.0341 | -55.0 | 62.7% | 61.6% | 213,247,554 | 15,858 |
| 2025-11-20 | 1,618.00 | 48.98 | 57.87 | 47.69 | 50.8 | 47.9 | -0.6164 | 1.1656 | -1.7820 | 1,622.02 | 1,613.19 | 1,578.66 | 56.4 | 68.5 | 0.0292 | 0.0339 | -51.4 | -47.5% | -47.4% | 213,267,772 | 21,283 |
| 2025-11-19 | 1,617.00 | 48.72 | 54.44 | 47.07 | 48.5 | 45.0 | -0.3436 | 1.6111 | -1.9546 | 1,622.44 | 1,613.02 | 1,578.00 | 55.7 | 69.1 | 0.0301 | 0.0352 | -81.2 | 59.9% | 61.0% | 213,255,346 | 29,998 |
| 2025-11-18 | 1,606.00 | 45.86 | 17.47 | 40.40 | 23.5 | 41.5 | 0.1116 | 2.0997 | -1.9882 | 1,623.01 | 1,612.89 | 1,577.34 | 55.0 | 69.9 | 0.0320 | 0.0359 | -118.2 | -30.0% | -30.8% | 213,231,696 | -5,504 |
| 2025-11-17 | 1,623.00 | 49.84 | 46.82 | 48.49 | 58.3 | 59.5 | 1.8109 | 2.5968 | -0.7859 | 1,624.80 | 1,613.12 | 1,576.86 | 54.5 | 71.9 | 0.0312 | 0.0372 | -82.7 | 78.4% | 79.2% | 213,246,489 | -8,715 |
2025-12-05
종가 1,634.00
RSI14 / RSI2 / RSI7
51.5 / 38.3 / 50.8
StochRSI K / D
28.2 / 53.9
MACD / Sig / Hist
5.041 / 2.148 / 2.893
EMA20 / 60 / 120
1,629 / 1,620 / 1,602
ADX14 / ADX7
64.3 / 76.2
BBW
0.0382
ATR14_n
0.0289
CCI20
161.3
VolChg1d
-53.4%
ValChg1d
-54.7%
OBV
396,905
OBV_Chg3d
29,267
2025-12-04
종가 1,684.00
RSI14 / RSI2 / RSI7
65.9 / 95.8 / 78.9
StochRSI K / D
100.0 / 79.5
MACD / Sig / Hist
5.317 / 1.425 / 3.892
EMA20 / 60 / 120
1,629 / 1,620 / 1,601
ADX14 / ADX7
63.5 / 74.8
BBW
0.0386
ATR14_n
0.0276
CCI20
372.0
VolChg1d
540.9%
ValChg1d
565.8%
OBV
433,074
OBV_Chg3d
59,874
2025-12-03
종가 1,621.00
RSI14 / RSI2 / RSI7
49.4 / 23.7 / 47.5
StochRSI K / D
53.1 / 59.1
MACD / Sig / Hist
0.506 / 0.458 / 0.048
EMA20 / 60 / 120
1,623 / 1,616 / 1,585
ADX14 / ADX7
62.5 / 73.2
BBW
0.0213
ATR14_n
0.0270
CCI20
-32.4
VolChg1d
117.5%
ValChg1d
117.1%
OBV
213,239,430
OBV_Chg3d
-1,994
2025-12-02
종가 1,624.00
RSI14 / RSI2 / RSI7
50.5 / 40.0 / 50.5
StochRSI K / D
69.4 / 65.2
MACD / Sig / Hist
0.767 / 0.446 / 0.321
EMA20 / 60 / 120
1,623 / 1,616 / 1,584
ADX14 / ADX7
62.1 / 74.0
BBW
0.0269
ATR14_n
0.0275
CCI20
21.8
VolChg1d
-64.5%
ValChg1d
-64.6%
OBV
213,251,527
OBV_Chg3d
-22,369
2025-12-01
종가 1,627.00
RSI14 / RSI2 / RSI7
51.5 / 60.9 / 53.5
StochRSI K / D
64.8 / 60.9
MACD / Sig / Hist
0.784 / 0.366 / 0.419
EMA20 / 60 / 120
1,623 / 1,615 / 1,584
ADX14 / ADX7
61.4 / 72.6
BBW
0.0270
ATR14_n
0.0279
CCI20
-6.8
VolChg1d
-51.8%
ValChg1d
-51.6%
OBV
213,257,089
OBV_Chg3d
-6,305
2025-11-28
종가 1,622.00
RSI14 / RSI2 / RSI7
49.9 / 30.6 / 49.3
StochRSI K / D
46.3 / 57.1
MACD / Sig / Hist
0.489 / 0.261 / 0.228
EMA20 / 60 / 120
1,623 / 1,615 / 1,583
ADX14 / ADX7
60.7 / 71.6
BBW
0.0275
ATR14_n
0.0288
CCI20
-5.1
VolChg1d
209.2%
ValChg1d
207.7%
OBV
213,241,424
OBV_Chg3d
-35,039
2025-11-27
종가 1,630.00
RSI14 / RSI2 / RSI7
52.5 / 80.9 / 56.3
StochRSI K / D
76.0 / 67.8
MACD / Sig / Hist
0.614 / 0.204 / 0.410
EMA20 / 60 / 120
1,623 / 1,615 / 1,582
ADX14 / ADX7
59.9 / 70.3
BBW
0.0284
ATR14_n
0.0291
CCI20
-30.5
VolChg1d
-19.6%
ValChg1d
-19.4%
OBV
213,273,896
OBV_Chg3d
17,714
2025-11-26
종가 1,625.00
RSI14 / RSI2 / RSI7
51.0 / 60.6 / 52.7
StochRSI K / D
59.1 / 59.6
MACD / Sig / Hist
-0.050 / 0.102 / -0.151
EMA20 / 60 / 120
1,622 / 1,614 / 1,581
ADX14 / ADX7
59.2 / 69.8
BBW
0.0290
ATR14_n
0.0306
CCI20
-26.1
VolChg1d
-35.6%
ValChg1d
-35.6%
OBV
213,263,394
OBV_Chg3d
15,840
2025-11-25
종가 1,627.00
RSI14 / RSI2 / RSI7
51.6 / 76.9 / 54.3
StochRSI K / D
65.9 / 60.1
MACD / Sig / Hist
-0.387 / 0.139 / -0.526
EMA20 / 60 / 120
1,622 / 1,614 / 1,581
ADX14 / ADX7
58.6 / 69.2
BBW
0.0292
ATR14_n
0.0316
CCI20
-20.5
VolChg1d
135.1%
ValChg1d
135.2%
OBV
213,276,463
OBV_Chg3d
8,691
2025-11-24
종가 1,626.00
RSI14 / RSI2 / RSI7
51.4 / 75.2 / 53.7
StochRSI K / D
71.6 / 54.3
MACD / Sig / Hist
-1.015 / 0.271 / -1.286
EMA20 / 60 / 120
1,621 / 1,613 / 1,580
ADX14 / ADX7
57.8 / 68.6
BBW
0.0293
ATR14_n
0.0324
CCI20
-54.1
VolChg1d
-57.3%
ValChg1d
-56.8%
OBV
213,256,182
OBV_Chg3d
836
2025-11-21
종가 1,607.00
RSI14 / RSI2 / RSI7
46.2 / 21.8 / 41.5
StochRSI K / D
26.2 / 37.0
MACD / Sig / Hist
-1.701 / 0.592 / -2.293
EMA20 / 60 / 120
1,621 / 1,613 / 1,579
ADX14 / ADX7
57.1 / 68.5
BBW
0.0302
ATR14_n
0.0341
CCI20
-55.0
VolChg1d
62.7%
ValChg1d
61.6%
OBV
213,247,554
OBV_Chg3d
15,858
2025-11-20
종가 1,618.00
RSI14 / RSI2 / RSI7
49.0 / 57.9 / 47.7
StochRSI K / D
50.8 / 47.9
MACD / Sig / Hist
-0.616 / 1.166 / -1.782
EMA20 / 60 / 120
1,622 / 1,613 / 1,579
ADX14 / ADX7
56.4 / 68.5
BBW
0.0292
ATR14_n
0.0339
CCI20
-51.4
VolChg1d
-47.5%
ValChg1d
-47.4%
OBV
213,267,772
OBV_Chg3d
21,283
2025-11-19
종가 1,617.00
RSI14 / RSI2 / RSI7
48.7 / 54.4 / 47.1
StochRSI K / D
48.5 / 45.0
MACD / Sig / Hist
-0.344 / 1.611 / -1.955
EMA20 / 60 / 120
1,622 / 1,613 / 1,578
ADX14 / ADX7
55.7 / 69.1
BBW
0.0301
ATR14_n
0.0352
CCI20
-81.2
VolChg1d
59.9%
ValChg1d
61.0%
OBV
213,255,346
OBV_Chg3d
29,998
2025-11-18
종가 1,606.00
RSI14 / RSI2 / RSI7
45.9 / 17.5 / 40.4
StochRSI K / D
23.5 / 41.5
MACD / Sig / Hist
0.112 / 2.100 / -1.988
EMA20 / 60 / 120
1,623 / 1,613 / 1,577
ADX14 / ADX7
55.0 / 69.9
BBW
0.0320
ATR14_n
0.0359
CCI20
-118.2
VolChg1d
-30.0%
ValChg1d
-30.8%
OBV
213,231,696
OBV_Chg3d
-5,504
2025-11-17
종가 1,623.00
RSI14 / RSI2 / RSI7
49.8 / 46.8 / 48.5
StochRSI K / D
58.3 / 59.5
MACD / Sig / Hist
1.811 / 2.597 / -0.786
EMA20 / 60 / 120
1,625 / 1,613 / 1,577
ADX14 / ADX7
54.5 / 71.9
BBW
0.0312
ATR14_n
0.0372
CCI20
-82.7
VolChg1d
78.4%
ValChg1d
79.2%
OBV
213,246,489
OBV_Chg3d
-8,715
