예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
대동기어
008830
KOSDAQ
16,890.00
기준일: 2025-12-05
-110 (-0.65%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
84,744
코드
008830
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 50.8 · 중립 (RSI2 2.7, RSI7 41.7)
추세 약함/조정 (ADX 27.8)
변동성 낮음 (~0%)
거래대금 보통 (약 14.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
50.8 / 2.7 / 41.7
RSI 50.8 · 중립 (RSI2 2.7, RSI7 41.7)
StochRSI (K/D)
38.5 / 46.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
544.55 / 538.23 / 6.32
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
17,016 / 16,582 / 17,088
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.8 / 32.1
추세 약함/조정 (ADX 27.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.43%
일 평균 변동폭 (가격 대비 비율)
CCI20
15.0
±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.
33.3%
상승 비율
66.7%
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 | 16,890.00 | 50.81 | 2.67 | 41.66 | 38.5 | 46.6 | 544.5473 | 538.2311 | 6.3162 | 17,015.62 | 16,582.39 | 17,088.02 | 27.8 | 32.1 | 0.4058 | 0.0443 | 15.0 | -62.9% | -63.1% | 5,090,469 | -506,584 |
| 2025-12-04 | 17,000.00 | 51.76 | 3.20 | 43.23 | 41.1 | 54.7 | 637.0425 | 536.6521 | 100.3904 | 17,028.84 | 16,571.97 | 17,091.35 | 28.9 | 37.3 | 0.4270 | 0.0463 | 25.0 | 18.1% | 13.7% | 5,175,213 | -181,881 |
| 2025-12-03 | 17,660.00 | 57.82 | 8.03 | 53.61 | 57.2 | 68.4 | 734.6363 | 511.5579 | 223.0783 | 17,031.88 | 16,548.39 | 16,794.33 | 30.1 | 43.6 | 0.4369 | 0.0446 | 55.9 | -19.4% | -22.7% | 405,961,160 | 322,144 |
| 2025-12-02 | 18,410.00 | 65.97 | 55.50 | 69.97 | 78.8 | 79.6 | 781.3131 | 455.7884 | 325.5247 | 16,965.76 | 16,510.71 | 16,779.78 | 30.2 | 46.3 | 0.4402 | 0.0427 | 83.1 | -12.9% | -12.9% | 406,154,571 | 200,585 |
| 2025-12-01 | 18,400.00 | 65.92 | 53.67 | 69.86 | 78.6 | 80.5 | 753.1614 | 374.4072 | 378.7542 | 16,813.74 | 16,446.32 | 16,752.38 | 29.8 | 47.6 | 0.4287 | 0.0435 | 106.5 | -12.5% | -11.8% | 405,914,612 | -427,540 |
| 2025-11-28 | 18,250.00 | 65.06 | 33.07 | 68.44 | 76.4 | 82.4 | 707.2928 | 279.7186 | 427.5741 | 16,646.76 | 16,380.10 | 16,724.69 | 28.9 | 46.8 | 0.4121 | 0.0444 | 118.1 | -18.9% | -19.7% | 405,639,016 | -1,501,882 |
| 2025-11-27 | 18,450.00 | 67.14 | 47.01 | 72.34 | 81.9 | 88.4 | 653.7326 | 172.8251 | 480.9075 | 16,478.00 | 16,316.71 | 16,699.06 | 28.2 | 46.6 | 0.3939 | 0.0455 | 143.6 | -51.4% | -52.5% | 405,953,986 | -2,177,505 |
| 2025-11-26 | 18,860.00 | 71.48 | 82.72 | 80.38 | 94.4 | 95.0 | 555.4978 | 52.5982 | 502.8995 | 16,270.42 | 16,244.39 | 16,669.63 | 27.4 | 46.3 | 0.3675 | 0.0445 | 214.2 | -19.4% | -19.8% | 406,342,152 | 2,386,702 |
| 2025-11-25 | 18,970.00 | 72.65 | 92.11 | 82.49 | 97.0 | 95.6 | 380.2890 | -73.1267 | 453.4157 | 15,997.83 | 16,155.73 | 16,632.81 | 25.4 | 41.9 | 0.3252 | 0.0443 | 245.6 | -76.3% | -76.4% | 407,140,898 | 3,435,844 |
| 2025-11-24 | 19,100.00 | 73.98 | 98.74 | 84.74 | 100.0 | 94.1 | 139.9275 | -186.4806 | 326.4080 | 15,684.97 | 16,060.33 | 16,593.53 | 23.5 | 37.1 | 0.2651 | 0.0430 | 299.0 | 1,567.8% | 1,890.9% | 408,131,491 | 4,507,123 |
| 2025-11-21 | 16,000.00 | 56.27 | 91.15 | 65.48 | 100.0 | 88.2 | -182.1329 | -268.0826 | 85.9496 | 15,325.49 | 15,957.29 | 16,551.41 | 21.5 | 31.5 | 0.1710 | 0.0374 | 80.4 | 210.3% | 217.5% | 403,955,450 | 367,857 |
| 2025-11-20 | 15,640.00 | 52.80 | 86.41 | 60.52 | 100.0 | 76.5 | -274.9136 | -289.5700 | 14.6564 | 15,254.49 | 15,955.84 | 16,560.68 | 22.0 | 31.2 | 0.1775 | 0.0367 | 17.4 | 119.4% | 134.4% | 403,705,054 | 89,059 |
| 2025-11-19 | 14,640.00 | 40.68 | 47.14 | 40.01 | 60.5 | 52.9 | -352.6821 | -293.2341 | -59.4480 | 15,213.91 | 15,966.55 | 16,576.15 | 23.4 | 35.5 | 0.1825 | 0.0365 | -88.2 | 29.5% | 32.1% | 403,624,368 | -22,022 |
| 2025-11-18 | 14,350.00 | 36.28 | 9.02 | 31.11 | 37.0 | 45.4 | -344.9949 | -278.3721 | -66.6228 | 15,274.33 | 16,011.52 | 16,608.69 | 22.8 | 33.8 | 0.1808 | 0.0363 | -104.8 | -6.6% | -10.2% | 403,587,593 | -102,777 |
| 2025-11-17 | 14,930.00 | 42.08 | 32.35 | 41.72 | 52.1 | 53.7 | -300.6379 | -261.7164 | -38.9215 | 15,371.62 | 16,067.84 | 16,646.65 | 22.4 | 32.7 | 0.1757 | 0.0343 | -75.4 | -30.9% | -31.2% | 403,615,995 | -42,861 |
2025-12-05
종가 16,890.00
RSI14 / RSI2 / RSI7
50.8 / 2.7 / 41.7
StochRSI K / D
38.5 / 46.6
MACD / Sig / Hist
544.547 / 538.231 / 6.316
EMA20 / 60 / 120
17,016 / 16,582 / 17,088
ADX14 / ADX7
27.8 / 32.1
BBW
0.4058
ATR14_n
0.0443
CCI20
15.0
VolChg1d
-62.9%
ValChg1d
-63.1%
OBV
5,090,469
OBV_Chg3d
-506,584
2025-12-04
종가 17,000.00
RSI14 / RSI2 / RSI7
51.8 / 3.2 / 43.2
StochRSI K / D
41.1 / 54.7
MACD / Sig / Hist
637.043 / 536.652 / 100.390
EMA20 / 60 / 120
17,029 / 16,572 / 17,091
ADX14 / ADX7
28.9 / 37.3
BBW
0.4270
ATR14_n
0.0463
CCI20
25.0
VolChg1d
18.1%
ValChg1d
13.7%
OBV
5,175,213
OBV_Chg3d
-181,881
2025-12-03
종가 17,660.00
RSI14 / RSI2 / RSI7
57.8 / 8.0 / 53.6
StochRSI K / D
57.2 / 68.4
MACD / Sig / Hist
734.636 / 511.558 / 223.078
EMA20 / 60 / 120
17,032 / 16,548 / 16,794
ADX14 / ADX7
30.1 / 43.6
BBW
0.4369
ATR14_n
0.0446
CCI20
55.9
VolChg1d
-19.4%
ValChg1d
-22.7%
OBV
405,961,160
OBV_Chg3d
322,144
2025-12-02
종가 18,410.00
RSI14 / RSI2 / RSI7
66.0 / 55.5 / 70.0
StochRSI K / D
78.8 / 79.6
MACD / Sig / Hist
781.313 / 455.788 / 325.525
EMA20 / 60 / 120
16,966 / 16,511 / 16,780
ADX14 / ADX7
30.2 / 46.3
BBW
0.4402
ATR14_n
0.0427
CCI20
83.1
VolChg1d
-12.9%
ValChg1d
-12.9%
OBV
406,154,571
OBV_Chg3d
200,585
2025-12-01
종가 18,400.00
RSI14 / RSI2 / RSI7
65.9 / 53.7 / 69.9
StochRSI K / D
78.6 / 80.5
MACD / Sig / Hist
753.161 / 374.407 / 378.754
EMA20 / 60 / 120
16,814 / 16,446 / 16,752
ADX14 / ADX7
29.8 / 47.6
BBW
0.4287
ATR14_n
0.0435
CCI20
106.5
VolChg1d
-12.5%
ValChg1d
-11.8%
OBV
405,914,612
OBV_Chg3d
-427,540
2025-11-28
종가 18,250.00
RSI14 / RSI2 / RSI7
65.1 / 33.1 / 68.4
StochRSI K / D
76.4 / 82.4
MACD / Sig / Hist
707.293 / 279.719 / 427.574
EMA20 / 60 / 120
16,647 / 16,380 / 16,725
ADX14 / ADX7
28.9 / 46.8
BBW
0.4121
ATR14_n
0.0444
CCI20
118.1
VolChg1d
-18.9%
ValChg1d
-19.7%
OBV
405,639,016
OBV_Chg3d
-1,501,882
2025-11-27
종가 18,450.00
RSI14 / RSI2 / RSI7
67.1 / 47.0 / 72.3
StochRSI K / D
81.9 / 88.4
MACD / Sig / Hist
653.733 / 172.825 / 480.908
EMA20 / 60 / 120
16,478 / 16,317 / 16,699
ADX14 / ADX7
28.2 / 46.6
BBW
0.3939
ATR14_n
0.0455
CCI20
143.6
VolChg1d
-51.4%
ValChg1d
-52.5%
OBV
405,953,986
OBV_Chg3d
-2,177,505
2025-11-26
종가 18,860.00
RSI14 / RSI2 / RSI7
71.5 / 82.7 / 80.4
StochRSI K / D
94.4 / 95.0
MACD / Sig / Hist
555.498 / 52.598 / 502.900
EMA20 / 60 / 120
16,270 / 16,244 / 16,670
ADX14 / ADX7
27.4 / 46.3
BBW
0.3675
ATR14_n
0.0445
CCI20
214.2
VolChg1d
-19.4%
ValChg1d
-19.8%
OBV
406,342,152
OBV_Chg3d
2,386,702
2025-11-25
종가 18,970.00
RSI14 / RSI2 / RSI7
72.7 / 92.1 / 82.5
StochRSI K / D
97.0 / 95.6
MACD / Sig / Hist
380.289 / -73.127 / 453.416
EMA20 / 60 / 120
15,998 / 16,156 / 16,633
ADX14 / ADX7
25.4 / 41.9
BBW
0.3252
ATR14_n
0.0443
CCI20
245.6
VolChg1d
-76.3%
ValChg1d
-76.4%
OBV
407,140,898
OBV_Chg3d
3,435,844
2025-11-24
종가 19,100.00
RSI14 / RSI2 / RSI7
74.0 / 98.7 / 84.7
StochRSI K / D
100.0 / 94.1
MACD / Sig / Hist
139.928 / -186.481 / 326.408
EMA20 / 60 / 120
15,685 / 16,060 / 16,594
ADX14 / ADX7
23.5 / 37.1
BBW
0.2651
ATR14_n
0.0430
CCI20
299.0
VolChg1d
1,567.8%
ValChg1d
1,890.9%
OBV
408,131,491
OBV_Chg3d
4,507,123
2025-11-21
종가 16,000.00
RSI14 / RSI2 / RSI7
56.3 / 91.2 / 65.5
StochRSI K / D
100.0 / 88.2
MACD / Sig / Hist
-182.133 / -268.083 / 85.950
EMA20 / 60 / 120
15,325 / 15,957 / 16,551
ADX14 / ADX7
21.5 / 31.5
BBW
0.1710
ATR14_n
0.0374
CCI20
80.4
VolChg1d
210.3%
ValChg1d
217.5%
OBV
403,955,450
OBV_Chg3d
367,857
2025-11-20
종가 15,640.00
RSI14 / RSI2 / RSI7
52.8 / 86.4 / 60.5
StochRSI K / D
100.0 / 76.5
MACD / Sig / Hist
-274.914 / -289.570 / 14.656
EMA20 / 60 / 120
15,254 / 15,956 / 16,561
ADX14 / ADX7
22.0 / 31.2
BBW
0.1775
ATR14_n
0.0367
CCI20
17.4
VolChg1d
119.4%
ValChg1d
134.4%
OBV
403,705,054
OBV_Chg3d
89,059
2025-11-19
종가 14,640.00
RSI14 / RSI2 / RSI7
40.7 / 47.1 / 40.0
StochRSI K / D
60.5 / 52.9
MACD / Sig / Hist
-352.682 / -293.234 / -59.448
EMA20 / 60 / 120
15,214 / 15,967 / 16,576
ADX14 / ADX7
23.4 / 35.5
BBW
0.1825
ATR14_n
0.0365
CCI20
-88.2
VolChg1d
29.5%
ValChg1d
32.1%
OBV
403,624,368
OBV_Chg3d
-22,022
2025-11-18
종가 14,350.00
RSI14 / RSI2 / RSI7
36.3 / 9.0 / 31.1
StochRSI K / D
37.0 / 45.4
MACD / Sig / Hist
-344.995 / -278.372 / -66.623
EMA20 / 60 / 120
15,274 / 16,012 / 16,609
ADX14 / ADX7
22.8 / 33.8
BBW
0.1808
ATR14_n
0.0363
CCI20
-104.8
VolChg1d
-6.6%
ValChg1d
-10.2%
OBV
403,587,593
OBV_Chg3d
-102,777
2025-11-17
종가 14,930.00
RSI14 / RSI2 / RSI7
42.1 / 32.4 / 41.7
StochRSI K / D
52.1 / 53.7
MACD / Sig / Hist
-300.638 / -261.716 / -38.922
EMA20 / 60 / 120
15,372 / 16,068 / 16,647
ADX14 / ADX7
22.4 / 32.7
BBW
0.1757
ATR14_n
0.0343
CCI20
-75.4
VolChg1d
-30.9%
ValChg1d
-31.2%
OBV
403,615,995
OBV_Chg3d
-42,861
