예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
대원전선
006340
KOSPI
3,670.00
기준일: 2025-12-05
+5 (+0.14%)
전일 종가 대비
시장
KOSPI
최근 거래량
1,903,419
코드
006340
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 49.5 · 중립 (RSI2 22, RSI7 44.5)
추세 약함/조정 (ADX 27.1)
변동성 낮음 (~0%)
거래대금 양호 (약 69.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
49.5 / 22.0 / 44.5
RSI 49.5 · 중립 (RSI2 22, RSI7 44.5)
StochRSI (K/D)
40.7 / 45.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
57.22 / 86.81 / -29.59
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,727 / 3,489 / 3,290
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.1 / 17.8
추세 약함/조정 (ADX 27.1)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
6.35%
일 평균 변동폭 (가격 대비 비율)
CCI20
-49.8
±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.
46.7%
상승 비율
53.3%
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 | 3,670.00 | 49.49 | 22.03 | 44.50 | 40.7 | 45.3 | 57.2165 | 86.8104 | -29.5938 | 3,726.83 | 3,488.65 | 3,289.69 | 27.1 | 17.8 | 0.1993 | 0.0635 | -49.8 | -34.5% | -34.4% | 248,199,725 | -4,149,468 |
| 2025-12-04 | 3,665.00 | 49.34 | 18.64 | 44.16 | 39.9 | 49.8 | 69.9726 | 94.2088 | -24.2362 | 3,732.81 | 3,482.50 | 3,283.29 | 28.5 | 19.8 | 0.2043 | 0.0668 | -42.2 | -7.6% | -10.7% | 246,296,306 | -1,530,164 |
| 2025-12-03 | 3,790.00 | 52.84 | 40.77 | 50.66 | 59.7 | 59.8 | 85.7467 | 100.2698 | -14.5231 | 3,739.95 | 3,476.49 | 3,285.33 | 29.8 | 22.4 | 0.2038 | 0.0665 | -7.6 | -30.4% | -31.3% | -5,169,059 | |
| 2025-12-02 | 3,840.00 | 54.26 | 53.46 | 53.34 | 67.8 | 59.9 | 91.9040 | 103.9006 | -11.9966 | 3,734.68 | 3,465.87 | 3,276.84 | 30.9 | 25.1 | 0.2269 | 0.0677 | -6.9 | -30.9% | -28.7% | 5,093,459 | |
| 2025-12-01 | 3,720.00 | 51.33 | 25.70 | 47.63 | 40.6 | 52.0 | 93.3353 | 106.8997 | -13.5644 | 3,723.60 | 3,453.18 | 3,267.38 | 32.1 | 28.1 | 0.2482 | 0.0723 | -9.1 | -8.0% | -14.7% | 10,245,883 | |
| 2025-11-28 | 4,010.00 | 59.95 | 91.99 | 63.83 | 79.4 | 63.5 | 106.0228 | 110.2908 | -4.2680 | 3,723.98 | 3,444.14 | 3,259.77 | 33.3 | 31.7 | 0.2609 | 0.0660 | 51.3 | -26.5% | -24.8% | 22,100,115 | |
| 2025-11-27 | 3,920.00 | 57.92 | 86.64 | 60.23 | 58.4 | 47.5 | 91.1472 | 111.3578 | -20.2106 | 3,693.87 | 3,424.96 | 3,247.16 | 33.3 | 30.5 | 0.2628 | 0.0694 | 23.7 | 82.3% | 89.0% | 8,486,269 | |
| 2025-11-26 | 3,780.00 | 54.58 | 72.24 | 54.15 | 45.9 | 36.7 | 79.9984 | 116.4105 | -36.4121 | 3,670.07 | 3,408.18 | 3,235.86 | 33.5 | 29.8 | 0.2662 | 0.0722 | -28.3 | -18.3% | -14.9% | -6,110,693 | |
| 2025-11-25 | 3,630.00 | 50.69 | 34.27 | 46.65 | 31.4 | 27.5 | 78.8594 | 125.5135 | -46.6541 | 3,658.49 | 3,395.57 | 3,226.71 | 34.5 | 31.7 | 0.2753 | 0.0764 | -39.9 | 32.0% | 31.5% | -18,716,612 | |
| 2025-11-24 | 3,645.00 | 51.10 | 36.79 | 47.32 | 21.3 | 23.7 | 91.5313 | 137.1771 | -45.6458 | 3,661.49 | 3,387.63 | 3,219.93 | 35.4 | 34.0 | 0.3118 | 0.0771 | -23.4 | -32.6% | -35.6% | 33,102,629 | |
| 2025-11-21 | 3,820.00 | 55.96 | 64.33 | 55.15 | 31.6 | 26.1 | 104.8466 | 148.5885 | -43.7419 | 3,663.23 | 3,378.90 | 3,212.79 | 36.4 | 36.1 | 0.3424 | 0.0746 | 16.8 | -83.9% | -84.4% | 35,418,308 | |
| 2025-11-20 | 3,940.00 | 59.56 | 86.54 | 61.10 | 39.9 | 20.6 | 102.4985 | 159.5240 | -57.0255 | 3,646.73 | 3,363.95 | 3,202.58 | 36.7 | 36.3 | 0.3706 | 0.0745 | 23.3 | 1,639.0% | 1,951.5% | 38,821,737 | |
| 2025-11-19 | 3,340.00 | 42.30 | 1.66 | 27.67 | 0.0 | 1.3 | 85.7925 | 173.7803 | -87.9879 | 3,615.86 | 3,344.42 | 3,190.19 | 37.1 | 36.6 | 0.3974 | 0.0751 | -78.0 | -33.1% | -33.8% | -3,787,588 | |
| 2025-11-18 | 3,375.00 | 43.30 | 2.04 | 28.91 | 0.0 | 2.5 | 124.3125 | 195.7773 | -71.4648 | 3,644.90 | 3,344.57 | 3,187.67 | 39.2 | 35.3 | 0.4156 | 0.0772 | -46.4 | 43.6% | 34.4% | -4,863,081 | |
| 2025-11-17 | 3,605.00 | 50.61 | 7.85 | 38.70 | 0.5 | 5.1 | 168.1063 | 213.6435 | -45.5373 | 3,673.31 | 3,343.54 | 3,184.52 | 41.8 | 34.6 | 0.4353 | 0.0708 | -5.4 | -26.3% | -26.2% | -6,270,932 |
2025-12-05
종가 3,670.00
RSI14 / RSI2 / RSI7
49.5 / 22.0 / 44.5
StochRSI K / D
40.7 / 45.3
MACD / Sig / Hist
57.217 / 86.810 / -29.594
EMA20 / 60 / 120
3,727 / 3,489 / 3,290
ADX14 / ADX7
27.1 / 17.8
BBW
0.1993
ATR14_n
0.0635
CCI20
-49.8
VolChg1d
-34.5%
ValChg1d
-34.4%
OBV
248,199,725
OBV_Chg3d
-4,149,468
2025-12-04
종가 3,665.00
RSI14 / RSI2 / RSI7
49.3 / 18.6 / 44.2
StochRSI K / D
39.9 / 49.8
MACD / Sig / Hist
69.973 / 94.209 / -24.236
EMA20 / 60 / 120
3,733 / 3,483 / 3,283
ADX14 / ADX7
28.5 / 19.8
BBW
0.2043
ATR14_n
0.0668
CCI20
-42.2
VolChg1d
-7.6%
ValChg1d
-10.7%
OBV
246,296,306
OBV_Chg3d
-1,530,164
2025-12-03
종가 3,790.00
RSI14 / RSI2 / RSI7
52.8 / 40.8 / 50.7
StochRSI K / D
59.7 / 59.8
MACD / Sig / Hist
85.747 / 100.270 / -14.523
EMA20 / 60 / 120
3,740 / 3,476 / 3,285
ADX14 / ADX7
29.8 / 22.4
BBW
0.2038
ATR14_n
0.0665
CCI20
-7.6
VolChg1d
-30.4%
ValChg1d
-31.3%
OBV
-
OBV_Chg3d
-5,169,059
2025-12-02
종가 3,840.00
RSI14 / RSI2 / RSI7
54.3 / 53.5 / 53.3
StochRSI K / D
67.8 / 59.9
MACD / Sig / Hist
91.904 / 103.901 / -11.997
EMA20 / 60 / 120
3,735 / 3,466 / 3,277
ADX14 / ADX7
30.9 / 25.1
BBW
0.2269
ATR14_n
0.0677
CCI20
-6.9
VolChg1d
-30.9%
ValChg1d
-28.7%
OBV
-
OBV_Chg3d
5,093,459
2025-12-01
종가 3,720.00
RSI14 / RSI2 / RSI7
51.3 / 25.7 / 47.6
StochRSI K / D
40.6 / 52.0
MACD / Sig / Hist
93.335 / 106.900 / -13.564
EMA20 / 60 / 120
3,724 / 3,453 / 3,267
ADX14 / ADX7
32.1 / 28.1
BBW
0.2482
ATR14_n
0.0723
CCI20
-9.1
VolChg1d
-8.0%
ValChg1d
-14.7%
OBV
-
OBV_Chg3d
10,245,883
2025-11-28
종가 4,010.00
RSI14 / RSI2 / RSI7
60.0 / 92.0 / 63.8
StochRSI K / D
79.4 / 63.5
MACD / Sig / Hist
106.023 / 110.291 / -4.268
EMA20 / 60 / 120
3,724 / 3,444 / 3,260
ADX14 / ADX7
33.3 / 31.7
BBW
0.2609
ATR14_n
0.0660
CCI20
51.3
VolChg1d
-26.5%
ValChg1d
-24.8%
OBV
-
OBV_Chg3d
22,100,115
2025-11-27
종가 3,920.00
RSI14 / RSI2 / RSI7
57.9 / 86.6 / 60.2
StochRSI K / D
58.4 / 47.5
MACD / Sig / Hist
91.147 / 111.358 / -20.211
EMA20 / 60 / 120
3,694 / 3,425 / 3,247
ADX14 / ADX7
33.3 / 30.5
BBW
0.2628
ATR14_n
0.0694
CCI20
23.7
VolChg1d
82.3%
ValChg1d
89.0%
OBV
-
OBV_Chg3d
8,486,269
2025-11-26
종가 3,780.00
RSI14 / RSI2 / RSI7
54.6 / 72.2 / 54.2
StochRSI K / D
45.9 / 36.7
MACD / Sig / Hist
79.998 / 116.411 / -36.412
EMA20 / 60 / 120
3,670 / 3,408 / 3,236
ADX14 / ADX7
33.5 / 29.8
BBW
0.2662
ATR14_n
0.0722
CCI20
-28.3
VolChg1d
-18.3%
ValChg1d
-14.9%
OBV
-
OBV_Chg3d
-6,110,693
2025-11-25
종가 3,630.00
RSI14 / RSI2 / RSI7
50.7 / 34.3 / 46.7
StochRSI K / D
31.4 / 27.5
MACD / Sig / Hist
78.859 / 125.514 / -46.654
EMA20 / 60 / 120
3,658 / 3,396 / 3,227
ADX14 / ADX7
34.5 / 31.7
BBW
0.2753
ATR14_n
0.0764
CCI20
-39.9
VolChg1d
32.0%
ValChg1d
31.5%
OBV
-
OBV_Chg3d
-18,716,612
2025-11-24
종가 3,645.00
RSI14 / RSI2 / RSI7
51.1 / 36.8 / 47.3
StochRSI K / D
21.3 / 23.7
MACD / Sig / Hist
91.531 / 137.177 / -45.646
EMA20 / 60 / 120
3,661 / 3,388 / 3,220
ADX14 / ADX7
35.4 / 34.0
BBW
0.3118
ATR14_n
0.0771
CCI20
-23.4
VolChg1d
-32.6%
ValChg1d
-35.6%
OBV
-
OBV_Chg3d
33,102,629
2025-11-21
종가 3,820.00
RSI14 / RSI2 / RSI7
56.0 / 64.3 / 55.2
StochRSI K / D
31.6 / 26.1
MACD / Sig / Hist
104.847 / 148.589 / -43.742
EMA20 / 60 / 120
3,663 / 3,379 / 3,213
ADX14 / ADX7
36.4 / 36.1
BBW
0.3424
ATR14_n
0.0746
CCI20
16.8
VolChg1d
-83.9%
ValChg1d
-84.4%
OBV
-
OBV_Chg3d
35,418,308
2025-11-20
종가 3,940.00
RSI14 / RSI2 / RSI7
59.6 / 86.5 / 61.1
StochRSI K / D
39.9 / 20.6
MACD / Sig / Hist
102.499 / 159.524 / -57.026
EMA20 / 60 / 120
3,647 / 3,364 / 3,203
ADX14 / ADX7
36.7 / 36.3
BBW
0.3706
ATR14_n
0.0745
CCI20
23.3
VolChg1d
1,639.0%
ValChg1d
1,951.5%
OBV
-
OBV_Chg3d
38,821,737
2025-11-19
종가 3,340.00
RSI14 / RSI2 / RSI7
42.3 / 1.7 / 27.7
StochRSI K / D
0.0 / 1.3
MACD / Sig / Hist
85.793 / 173.780 / -87.988
EMA20 / 60 / 120
3,616 / 3,344 / 3,190
ADX14 / ADX7
37.1 / 36.6
BBW
0.3974
ATR14_n
0.0751
CCI20
-78.0
VolChg1d
-33.1%
ValChg1d
-33.8%
OBV
-
OBV_Chg3d
-3,787,588
2025-11-18
종가 3,375.00
RSI14 / RSI2 / RSI7
43.3 / 2.0 / 28.9
StochRSI K / D
0.0 / 2.5
MACD / Sig / Hist
124.313 / 195.777 / -71.465
EMA20 / 60 / 120
3,645 / 3,345 / 3,188
ADX14 / ADX7
39.2 / 35.3
BBW
0.4156
ATR14_n
0.0772
CCI20
-46.4
VolChg1d
43.6%
ValChg1d
34.4%
OBV
-
OBV_Chg3d
-4,863,081
2025-11-17
종가 3,605.00
RSI14 / RSI2 / RSI7
50.6 / 7.9 / 38.7
StochRSI K / D
0.5 / 5.1
MACD / Sig / Hist
168.106 / 213.644 / -45.537
EMA20 / 60 / 120
3,673 / 3,344 / 3,185
ADX14 / ADX7
41.8 / 34.6
BBW
0.4353
ATR14_n
0.0708
CCI20
-5.4
VolChg1d
-26.3%
ValChg1d
-26.2%
OBV
-
OBV_Chg3d
-6,270,932
