예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
대덕
008060
KOSPI
10,870.00
기준일: 2025-12-05
+120 (+1.12%)
전일 종가 대비
시장
KOSPI
최근 거래량
153,885
코드
008060
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 67 · 강한 모멘텀 (RSI2 59.7, RSI7 65.8)
추세 강함 (ADX 37.6)
변동성 낮음 (~0%)
거래대금 보통 (약 16.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
67.0 / 59.7 / 65.8
RSI 67 · 강한 모멘텀 (RSI2 59.7, RSI7 65.8)
StochRSI (K/D)
22.0 / 31.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
362.44 / 338.88 / 23.56
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
10,302 / 9,536 / 8,954
단기·중기·장기 이동평균 구조
ADX14 / ADX7
37.6 / 38.0
추세 강함 (ADX 37.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.45%
일 평균 변동폭 (가격 대비 비율)
CCI20
148.3
±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.
58.3%
상승 비율
41.7%
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 | 10,870.00 | 67.00 | 59.70 | 65.75 | 22.0 | 31.8 | 362.4377 | 338.8761 | 23.5616 | 10,302.26 | 9,535.70 | 8,953.76 | 37.6 | 38.0 | 0.1016 | 0.0345 | 148.3 | -27.1% | -26.3% | 4,738,007 | 221,137 |
| 2025-12-04 | 10,750.00 | 65.21 | 46.87 | 62.56 | 9.2 | 41.5 | 355.5274 | 332.9857 | 22.5417 | 10,242.50 | 9,490.47 | 8,921.55 | 37.5 | 37.9 | 0.1189 | 0.0348 | 220.1 | -24.2% | -26.8% | 4,584,122 | 350,426 |
| 2025-12-03 | 11,140.00 | 77.93 | 97.06 | 84.43 | 100.0 | 73.8 | 353.7479 | 327.3410 | 26.4069 | 10,189.08 | 9,447.12 | 8,852.61 | 36.6 | 34.5 | 0.1241 | 0.0321 | 297.2 | -1.7% | 3.2% | 33,647,771 | 477,624 |
| 2025-12-02 | 10,610.00 | 70.73 | 89.22 | 73.73 | 87.3 | 47.7 | 306.6295 | 320.7393 | -14.1098 | 10,088.99 | 9,389.73 | 8,814.17 | 35.5 | 30.0 | 0.1191 | 0.0314 | 118.8 | 237.2% | 248.0% | 33,369,335 | 288,478 |
| 2025-12-01 | 10,280.00 | 63.92 | 36.12 | 58.54 | 0.0 | 8.0 | 295.9929 | 324.2668 | -28.2739 | 10,034.14 | 9,348.37 | 8,783.99 | 35.5 | 29.0 | 0.1455 | 0.0311 | 60.7 | -5.9% | -6.5% | 33,086,161 | -72,741 |
| 2025-11-28 | 10,340.00 | 66.53 | 65.41 | 64.34 | 13.9 | 16.0 | 311.7114 | 331.3353 | -19.6239 | 10,008.26 | 9,316.79 | 8,758.84 | 36.6 | 33.0 | 0.1680 | 0.0321 | 52.5 | 14.4% | 15.1% | 33,170,147 | -110,095 |
| 2025-11-27 | 10,280.00 | 65.21 | 41.81 | 61.03 | 0.0 | 18.1 | 321.1307 | 336.2412 | -15.1105 | 9,973.34 | 9,282.10 | 8,732.27 | 37.7 | 37.7 | 0.1832 | 0.0315 | 60.6 | -35.7% | -35.9% | 33,080,857 | -59,118 |
| 2025-11-26 | 10,320.00 | 66.84 | 54.12 | 64.45 | 24.0 | 36.2 | 334.5914 | 340.0189 | -5.4275 | 9,941.06 | 9,248.27 | 8,706.26 | 37.6 | 37.1 | 0.1955 | 0.0328 | 72.0 | -13.5% | -14.4% | 33,158,902 | -52,359 |
| 2025-11-25 | 10,430.00 | 71.41 | 90.92 | 74.25 | 60.8 | 48.4 | 342.8326 | 341.3757 | 1.4568 | 9,901.17 | 9,211.94 | 8,679.13 | 37.4 | 36.4 | 0.2045 | 0.0329 | 78.2 | 96.8% | 102.4% | 33,280,242 | -26,236 |
| 2025-11-24 | 10,140.00 | 65.67 | 12.52 | 60.77 | 14.5 | 36.0 | 337.1646 | 341.0115 | -3.8469 | 9,845.51 | 9,170.65 | 8,649.71 | 37.4 | 36.3 | 0.2087 | 0.0341 | 67.6 | -25.1% | -25.3% | 33,139,975 | -292,456 |
| 2025-11-21 | 10,160.00 | 66.52 | 17.82 | 62.71 | 50.1 | 57.6 | 354.5534 | 341.9732 | 12.5802 | 9,814.51 | 9,137.80 | 8,624.66 | 37.3 | 36.2 | 0.2128 | 0.0336 | 56.9 | -24.4% | -24.9% | 33,211,261 | -84,746 |
| 2025-11-20 | 10,220.00 | 69.03 | 48.94 | 68.32 | 63.0 | 65.0 | 369.5542 | 338.8282 | 30.7260 | 9,778.14 | 9,103.14 | 8,598.86 | 38.1 | 39.3 | 0.2157 | 0.0338 | 88.4 | -7.7% | -7.8% | 33,306,478 | -132,748 |
| 2025-11-19 | 10,230.00 | 69.43 | 57.27 | 69.21 | 65.0 | 67.0 | 377.2163 | 331.1467 | 46.0697 | 9,731.63 | 9,065.28 | 8,571.61 | 37.9 | 39.3 | 0.2148 | 0.0331 | 80.4 | -4.7% | -4.4% | 33,432,431 | 100,180 |
| 2025-11-18 | 10,190.00 | 68.75 | 35.21 | 67.78 | 61.5 | 69.0 | 380.4910 | 319.6293 | 60.8618 | 9,679.17 | 9,025.80 | 8,543.74 | 38.4 | 42.2 | 0.2132 | 0.0328 | 96.4 | 33.9% | 32.8% | 33,296,007 | 240,875 |
| 2025-11-17 | 10,270.00 | 71.72 | 72.82 | 73.64 | 76.7 | 76.5 | 383.2090 | 304.4138 | 78.7952 | 9,625.40 | 8,986.34 | 8,516.07 | 38.2 | 42.6 | 0.2107 | 0.0328 | 119.3 | -61.4% | -61.3% | 33,439,226 | 202,836 |
2025-12-05
종가 10,870.00
RSI14 / RSI2 / RSI7
67.0 / 59.7 / 65.8
StochRSI K / D
22.0 / 31.8
MACD / Sig / Hist
362.438 / 338.876 / 23.562
EMA20 / 60 / 120
10,302 / 9,536 / 8,954
ADX14 / ADX7
37.6 / 38.0
BBW
0.1016
ATR14_n
0.0345
CCI20
148.3
VolChg1d
-27.1%
ValChg1d
-26.3%
OBV
4,738,007
OBV_Chg3d
221,137
2025-12-04
종가 10,750.00
RSI14 / RSI2 / RSI7
65.2 / 46.9 / 62.6
StochRSI K / D
9.2 / 41.5
MACD / Sig / Hist
355.527 / 332.986 / 22.542
EMA20 / 60 / 120
10,243 / 9,490 / 8,922
ADX14 / ADX7
37.5 / 37.9
BBW
0.1189
ATR14_n
0.0348
CCI20
220.1
VolChg1d
-24.2%
ValChg1d
-26.8%
OBV
4,584,122
OBV_Chg3d
350,426
2025-12-03
종가 11,140.00
RSI14 / RSI2 / RSI7
77.9 / 97.1 / 84.4
StochRSI K / D
100.0 / 73.8
MACD / Sig / Hist
353.748 / 327.341 / 26.407
EMA20 / 60 / 120
10,189 / 9,447 / 8,853
ADX14 / ADX7
36.6 / 34.5
BBW
0.1241
ATR14_n
0.0321
CCI20
297.2
VolChg1d
-1.7%
ValChg1d
3.2%
OBV
33,647,771
OBV_Chg3d
477,624
2025-12-02
종가 10,610.00
RSI14 / RSI2 / RSI7
70.7 / 89.2 / 73.7
StochRSI K / D
87.3 / 47.7
MACD / Sig / Hist
306.630 / 320.739 / -14.110
EMA20 / 60 / 120
10,089 / 9,390 / 8,814
ADX14 / ADX7
35.5 / 30.0
BBW
0.1191
ATR14_n
0.0314
CCI20
118.8
VolChg1d
237.2%
ValChg1d
248.0%
OBV
33,369,335
OBV_Chg3d
288,478
2025-12-01
종가 10,280.00
RSI14 / RSI2 / RSI7
63.9 / 36.1 / 58.5
StochRSI K / D
0.0 / 8.0
MACD / Sig / Hist
295.993 / 324.267 / -28.274
EMA20 / 60 / 120
10,034 / 9,348 / 8,784
ADX14 / ADX7
35.5 / 29.0
BBW
0.1455
ATR14_n
0.0311
CCI20
60.7
VolChg1d
-5.9%
ValChg1d
-6.5%
OBV
33,086,161
OBV_Chg3d
-72,741
2025-11-28
종가 10,340.00
RSI14 / RSI2 / RSI7
66.5 / 65.4 / 64.3
StochRSI K / D
13.9 / 16.0
MACD / Sig / Hist
311.711 / 331.335 / -19.624
EMA20 / 60 / 120
10,008 / 9,317 / 8,759
ADX14 / ADX7
36.6 / 33.0
BBW
0.1680
ATR14_n
0.0321
CCI20
52.5
VolChg1d
14.4%
ValChg1d
15.1%
OBV
33,170,147
OBV_Chg3d
-110,095
2025-11-27
종가 10,280.00
RSI14 / RSI2 / RSI7
65.2 / 41.8 / 61.0
StochRSI K / D
0.0 / 18.1
MACD / Sig / Hist
321.131 / 336.241 / -15.111
EMA20 / 60 / 120
9,973 / 9,282 / 8,732
ADX14 / ADX7
37.7 / 37.7
BBW
0.1832
ATR14_n
0.0315
CCI20
60.6
VolChg1d
-35.7%
ValChg1d
-35.9%
OBV
33,080,857
OBV_Chg3d
-59,118
2025-11-26
종가 10,320.00
RSI14 / RSI2 / RSI7
66.8 / 54.1 / 64.5
StochRSI K / D
24.0 / 36.2
MACD / Sig / Hist
334.591 / 340.019 / -5.428
EMA20 / 60 / 120
9,941 / 9,248 / 8,706
ADX14 / ADX7
37.6 / 37.1
BBW
0.1955
ATR14_n
0.0328
CCI20
72.0
VolChg1d
-13.5%
ValChg1d
-14.4%
OBV
33,158,902
OBV_Chg3d
-52,359
2025-11-25
종가 10,430.00
RSI14 / RSI2 / RSI7
71.4 / 90.9 / 74.3
StochRSI K / D
60.8 / 48.4
MACD / Sig / Hist
342.833 / 341.376 / 1.457
EMA20 / 60 / 120
9,901 / 9,212 / 8,679
ADX14 / ADX7
37.4 / 36.4
BBW
0.2045
ATR14_n
0.0329
CCI20
78.2
VolChg1d
96.8%
ValChg1d
102.4%
OBV
33,280,242
OBV_Chg3d
-26,236
2025-11-24
종가 10,140.00
RSI14 / RSI2 / RSI7
65.7 / 12.5 / 60.8
StochRSI K / D
14.5 / 36.0
MACD / Sig / Hist
337.165 / 341.012 / -3.847
EMA20 / 60 / 120
9,846 / 9,171 / 8,650
ADX14 / ADX7
37.4 / 36.3
BBW
0.2087
ATR14_n
0.0341
CCI20
67.6
VolChg1d
-25.1%
ValChg1d
-25.3%
OBV
33,139,975
OBV_Chg3d
-292,456
2025-11-21
종가 10,160.00
RSI14 / RSI2 / RSI7
66.5 / 17.8 / 62.7
StochRSI K / D
50.1 / 57.6
MACD / Sig / Hist
354.553 / 341.973 / 12.580
EMA20 / 60 / 120
9,815 / 9,138 / 8,625
ADX14 / ADX7
37.3 / 36.2
BBW
0.2128
ATR14_n
0.0336
CCI20
56.9
VolChg1d
-24.4%
ValChg1d
-24.9%
OBV
33,211,261
OBV_Chg3d
-84,746
2025-11-20
종가 10,220.00
RSI14 / RSI2 / RSI7
69.0 / 48.9 / 68.3
StochRSI K / D
63.0 / 65.0
MACD / Sig / Hist
369.554 / 338.828 / 30.726
EMA20 / 60 / 120
9,778 / 9,103 / 8,599
ADX14 / ADX7
38.1 / 39.3
BBW
0.2157
ATR14_n
0.0338
CCI20
88.4
VolChg1d
-7.7%
ValChg1d
-7.8%
OBV
33,306,478
OBV_Chg3d
-132,748
2025-11-19
종가 10,230.00
RSI14 / RSI2 / RSI7
69.4 / 57.3 / 69.2
StochRSI K / D
65.0 / 67.0
MACD / Sig / Hist
377.216 / 331.147 / 46.070
EMA20 / 60 / 120
9,732 / 9,065 / 8,572
ADX14 / ADX7
37.9 / 39.3
BBW
0.2148
ATR14_n
0.0331
CCI20
80.4
VolChg1d
-4.7%
ValChg1d
-4.4%
OBV
33,432,431
OBV_Chg3d
100,180
2025-11-18
종가 10,190.00
RSI14 / RSI2 / RSI7
68.8 / 35.2 / 67.8
StochRSI K / D
61.5 / 69.0
MACD / Sig / Hist
380.491 / 319.629 / 60.862
EMA20 / 60 / 120
9,679 / 9,026 / 8,544
ADX14 / ADX7
38.4 / 42.2
BBW
0.2132
ATR14_n
0.0328
CCI20
96.4
VolChg1d
33.9%
ValChg1d
32.8%
OBV
33,296,007
OBV_Chg3d
240,875
2025-11-17
종가 10,270.00
RSI14 / RSI2 / RSI7
71.7 / 72.8 / 73.6
StochRSI K / D
76.7 / 76.5
MACD / Sig / Hist
383.209 / 304.414 / 78.795
EMA20 / 60 / 120
9,625 / 8,986 / 8,516
ADX14 / ADX7
38.2 / 42.6
BBW
0.2107
ATR14_n
0.0328
CCI20
119.3
VolChg1d
-61.4%
ValChg1d
-61.3%
OBV
33,439,226
OBV_Chg3d
202,836
