예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
대한광통신
010170
KOSDAQ
2,365.00
기준일: 2025-12-05
+5 (+0.21%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
6,955,001
코드
010170
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 55.4 · 모멘텀 양호 (RSI2 33.5, RSI7 55.6)
추세 강함 (ADX 26)
변동성 낮음 (~0%)
거래대금 양호 (약 164.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
55.4 / 33.5 / 55.6
RSI 55.4 · 모멘텀 양호 (RSI2 33.5, RSI7 55.6)
StochRSI (K/D)
62.4 / 68.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
93.47 / 78.13 / 15.34
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,244 / 1,940 / 1,595
단기·중기·장기 이동평균 구조
ADX14 / ADX7
26.0 / 34.4
추세 강함 (ADX 26)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
10.30%
일 평균 변동폭 (가격 대비 비율)
CCI20
43.5
±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.
37.2%
상승 비율
58.1%
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 | 2,365.00 | 55.40 | 33.46 | 55.58 | 62.4 | 68.2 | 93.4740 | 78.1301 | 15.3439 | 2,243.62 | 1,939.59 | 1,594.56 | 26.0 | 34.4 | 0.4154 | 0.1030 | 43.5 | -9.6% | -9.4% | 355,274,833 | -9,502,045 |
| 2025-12-04 | 2,360.00 | 55.27 | 31.02 | 55.30 | 61.8 | 74.0 | 93.8954 | 74.2941 | 19.6013 | 2,230.84 | 1,925.17 | 1,581.62 | 26.8 | 38.3 | 0.4439 | 0.1038 | 44.4 | -12.2% | -16.8% | 348,319,832 | 10,236,089 |
| 2025-12-03 | 2,490.00 | 59.52 | 59.35 | 64.31 | 82.4 | 86.1 | 93.5771 | 69.3943 | 24.1828 | 2,217.24 | 1,910.64 | 1,579.87 | 27.3 | 40.9 | 0.5092 | 0.0998 | 64.2 | -67.2% | -68.5% | 629,261,331 | 11,349,052 |
| 2025-12-02 | 2,595.00 | 63.16 | 94.02 | 72.48 | 100.0 | 89.9 | 78.5728 | 63.3486 | 15.2242 | 2,188.53 | 1,891.00 | 1,564.57 | 26.8 | 39.2 | 0.5758 | 0.0994 | 57.3 | 305.6% | 351.8% | 638,024,511 | 48,748,602 |
| 2025-12-01 | 2,330.00 | 56.99 | 77.24 | 62.05 | 92.4 | 79.8 | 47.5881 | 59.5426 | -11.9544 | 2,145.74 | 1,867.14 | 1,547.25 | 26.2 | 37.2 | 0.5739 | 0.1087 | 11.6 | -77.0% | -77.4% | 611,331,376 | 68,229,884 |
| 2025-11-28 | 2,365.00 | 58.19 | 94.80 | 64.83 | 100.0 | 67.3 | 34.3300 | 62.5312 | -28.2012 | 2,126.35 | 1,851.45 | 1,534.10 | 26.4 | 37.3 | 0.6009 | 0.1108 | 14.0 | -38.0% | -35.7% | 617,912,279 | 71,662,682 |
| 2025-11-27 | 2,280.00 | 56.11 | 92.82 | 61.21 | 63.7 | 34.6 | 13.3449 | 69.5815 | -56.2366 | 2,101.23 | 1,834.04 | 1,520.13 | 26.5 | 37.5 | 0.6057 | 0.1133 | -28.6 | 1,366.7% | 1,676.9% | 589,275,909 | 47,042,181 |
| 2025-11-26 | 1,882.00 | 44.04 | 33.03 | 33.87 | 6.9 | 5.6 | -4.9793 | 83.6406 | -88.6199 | 2,082.41 | 1,818.92 | 1,507.36 | 27.1 | 39.3 | 0.6267 | 0.1241 | -90.6 | -21.6% | -22.2% | 543,101,492 | -4,205,106 |
| 2025-11-25 | 1,896.00 | 44.44 | 38.70 | 34.60 | 6.3 | 4.3 | 12.2284 | 105.7956 | -93.5672 | 2,103.51 | 1,816.78 | 1,501.07 | 28.1 | 37.5 | 0.6200 | 0.1286 | -86.7 | -20.8% | -18.4% | 546,249,597 | -4,771,134 |
| 2025-11-24 | 1,840.00 | 42.51 | 6.68 | 29.34 | 0.0 | 2.2 | 32.5884 | 129.1874 | -96.5991 | 2,125.35 | 1,814.10 | 1,494.43 | 29.4 | 36.0 | 0.6320 | 0.1381 | -82.8 | 36.6% | 26.2% | 542,233,728 | -2,865,677 |
| 2025-11-21 | 1,991.00 | 46.57 | 22.58 | 36.04 | 2.9 | 4.4 | 63.8029 | 153.3372 | -89.5343 | 2,155.38 | 1,813.22 | 1,488.62 | 30.7 | 34.2 | 0.6368 | 0.1282 | -64.0 | -37.3% | -39.4% | 547,306,598 | 12,098,398 |
| 2025-11-20 | 2,060.00 | 48.54 | 49.46 | 39.58 | 8.0 | 5.9 | 87.3414 | 175.7208 | -88.3794 | 2,172.69 | 1,807.19 | 1,480.18 | 32.7 | 33.8 | 0.6421 | 0.1288 | -40.9 | -40.1% | -39.7% | 551,020,731 | 9,116,849 |
| 2025-11-19 | 2,045.00 | 48.09 | 41.95 | 38.45 | 6.8 | 3.7 | 109.0891 | 197.8156 | -88.7265 | 2,184.55 | 1,798.62 | 1,470.43 | 35.2 | 34.8 | 0.6872 | 0.1331 | -47.0 | 47.7% | 54.1% | 545,099,405 | -4,112,220 |
| 2025-11-18 | 1,961.00 | 45.66 | 0.54 | 32.40 | 0.0 | 0.6 | 136.7878 | 219.9972 | -83.2095 | 2,199.24 | 1,790.27 | 1,460.78 | 37.7 | 34.7 | 0.7186 | 0.1390 | -46.8 | -8.4% | -14.6% | 535,208,200 | -19,160,929 |
| 2025-11-17 | 2,105.00 | 49.34 | 1.40 | 37.87 | 0.0 | 1.3 | 178.7044 | 240.7996 | -62.0952 | 2,224.32 | 1,784.48 | 1,452.37 | 40.6 | 34.9 | 0.7332 | 0.1306 | -25.2 | 41.7% | 36.5% | 541,903,882 | -17,883,149 |
2025-12-05
종가 2,365.00
RSI14 / RSI2 / RSI7
55.4 / 33.5 / 55.6
StochRSI K / D
62.4 / 68.2
MACD / Sig / Hist
93.474 / 78.130 / 15.344
EMA20 / 60 / 120
2,244 / 1,940 / 1,595
ADX14 / ADX7
26.0 / 34.4
BBW
0.4154
ATR14_n
0.1030
CCI20
43.5
VolChg1d
-9.6%
ValChg1d
-9.4%
OBV
355,274,833
OBV_Chg3d
-9,502,045
2025-12-04
종가 2,360.00
RSI14 / RSI2 / RSI7
55.3 / 31.0 / 55.3
StochRSI K / D
61.8 / 74.0
MACD / Sig / Hist
93.895 / 74.294 / 19.601
EMA20 / 60 / 120
2,231 / 1,925 / 1,582
ADX14 / ADX7
26.8 / 38.3
BBW
0.4439
ATR14_n
0.1038
CCI20
44.4
VolChg1d
-12.2%
ValChg1d
-16.8%
OBV
348,319,832
OBV_Chg3d
10,236,089
2025-12-03
종가 2,490.00
RSI14 / RSI2 / RSI7
59.5 / 59.4 / 64.3
StochRSI K / D
82.4 / 86.1
MACD / Sig / Hist
93.577 / 69.394 / 24.183
EMA20 / 60 / 120
2,217 / 1,911 / 1,580
ADX14 / ADX7
27.3 / 40.9
BBW
0.5092
ATR14_n
0.0998
CCI20
64.2
VolChg1d
-67.2%
ValChg1d
-68.5%
OBV
629,261,331
OBV_Chg3d
11,349,052
2025-12-02
종가 2,595.00
RSI14 / RSI2 / RSI7
63.2 / 94.0 / 72.5
StochRSI K / D
100.0 / 89.9
MACD / Sig / Hist
78.573 / 63.349 / 15.224
EMA20 / 60 / 120
2,189 / 1,891 / 1,565
ADX14 / ADX7
26.8 / 39.2
BBW
0.5758
ATR14_n
0.0994
CCI20
57.3
VolChg1d
305.6%
ValChg1d
351.8%
OBV
638,024,511
OBV_Chg3d
48,748,602
2025-12-01
종가 2,330.00
RSI14 / RSI2 / RSI7
57.0 / 77.2 / 62.1
StochRSI K / D
92.4 / 79.8
MACD / Sig / Hist
47.588 / 59.543 / -11.954
EMA20 / 60 / 120
2,146 / 1,867 / 1,547
ADX14 / ADX7
26.2 / 37.2
BBW
0.5739
ATR14_n
0.1087
CCI20
11.6
VolChg1d
-77.0%
ValChg1d
-77.4%
OBV
611,331,376
OBV_Chg3d
68,229,884
2025-11-28
종가 2,365.00
RSI14 / RSI2 / RSI7
58.2 / 94.8 / 64.8
StochRSI K / D
100.0 / 67.3
MACD / Sig / Hist
34.330 / 62.531 / -28.201
EMA20 / 60 / 120
2,126 / 1,851 / 1,534
ADX14 / ADX7
26.4 / 37.3
BBW
0.6009
ATR14_n
0.1108
CCI20
14.0
VolChg1d
-38.0%
ValChg1d
-35.7%
OBV
617,912,279
OBV_Chg3d
71,662,682
2025-11-27
종가 2,280.00
RSI14 / RSI2 / RSI7
56.1 / 92.8 / 61.2
StochRSI K / D
63.7 / 34.6
MACD / Sig / Hist
13.345 / 69.582 / -56.237
EMA20 / 60 / 120
2,101 / 1,834 / 1,520
ADX14 / ADX7
26.5 / 37.5
BBW
0.6057
ATR14_n
0.1133
CCI20
-28.6
VolChg1d
1,366.7%
ValChg1d
1,676.9%
OBV
589,275,909
OBV_Chg3d
47,042,181
2025-11-26
종가 1,882.00
RSI14 / RSI2 / RSI7
44.0 / 33.0 / 33.9
StochRSI K / D
6.9 / 5.6
MACD / Sig / Hist
-4.979 / 83.641 / -88.620
EMA20 / 60 / 120
2,082 / 1,819 / 1,507
ADX14 / ADX7
27.1 / 39.3
BBW
0.6267
ATR14_n
0.1241
CCI20
-90.6
VolChg1d
-21.6%
ValChg1d
-22.2%
OBV
543,101,492
OBV_Chg3d
-4,205,106
2025-11-25
종가 1,896.00
RSI14 / RSI2 / RSI7
44.4 / 38.7 / 34.6
StochRSI K / D
6.3 / 4.3
MACD / Sig / Hist
12.228 / 105.796 / -93.567
EMA20 / 60 / 120
2,104 / 1,817 / 1,501
ADX14 / ADX7
28.1 / 37.5
BBW
0.6200
ATR14_n
0.1286
CCI20
-86.7
VolChg1d
-20.8%
ValChg1d
-18.4%
OBV
546,249,597
OBV_Chg3d
-4,771,134
2025-11-24
종가 1,840.00
RSI14 / RSI2 / RSI7
42.5 / 6.7 / 29.3
StochRSI K / D
0.0 / 2.2
MACD / Sig / Hist
32.588 / 129.187 / -96.599
EMA20 / 60 / 120
2,125 / 1,814 / 1,494
ADX14 / ADX7
29.4 / 36.0
BBW
0.6320
ATR14_n
0.1381
CCI20
-82.8
VolChg1d
36.6%
ValChg1d
26.2%
OBV
542,233,728
OBV_Chg3d
-2,865,677
2025-11-21
종가 1,991.00
RSI14 / RSI2 / RSI7
46.6 / 22.6 / 36.0
StochRSI K / D
2.9 / 4.4
MACD / Sig / Hist
63.803 / 153.337 / -89.534
EMA20 / 60 / 120
2,155 / 1,813 / 1,489
ADX14 / ADX7
30.7 / 34.2
BBW
0.6368
ATR14_n
0.1282
CCI20
-64.0
VolChg1d
-37.3%
ValChg1d
-39.4%
OBV
547,306,598
OBV_Chg3d
12,098,398
2025-11-20
종가 2,060.00
RSI14 / RSI2 / RSI7
48.5 / 49.5 / 39.6
StochRSI K / D
8.0 / 5.9
MACD / Sig / Hist
87.341 / 175.721 / -88.379
EMA20 / 60 / 120
2,173 / 1,807 / 1,480
ADX14 / ADX7
32.7 / 33.8
BBW
0.6421
ATR14_n
0.1288
CCI20
-40.9
VolChg1d
-40.1%
ValChg1d
-39.7%
OBV
551,020,731
OBV_Chg3d
9,116,849
2025-11-19
종가 2,045.00
RSI14 / RSI2 / RSI7
48.1 / 42.0 / 38.5
StochRSI K / D
6.8 / 3.7
MACD / Sig / Hist
109.089 / 197.816 / -88.727
EMA20 / 60 / 120
2,185 / 1,799 / 1,470
ADX14 / ADX7
35.2 / 34.8
BBW
0.6872
ATR14_n
0.1331
CCI20
-47.0
VolChg1d
47.7%
ValChg1d
54.1%
OBV
545,099,405
OBV_Chg3d
-4,112,220
2025-11-18
종가 1,961.00
RSI14 / RSI2 / RSI7
45.7 / 0.5 / 32.4
StochRSI K / D
0.0 / 0.6
MACD / Sig / Hist
136.788 / 219.997 / -83.210
EMA20 / 60 / 120
2,199 / 1,790 / 1,461
ADX14 / ADX7
37.7 / 34.7
BBW
0.7186
ATR14_n
0.1390
CCI20
-46.8
VolChg1d
-8.4%
ValChg1d
-14.6%
OBV
535,208,200
OBV_Chg3d
-19,160,929
2025-11-17
종가 2,105.00
RSI14 / RSI2 / RSI7
49.3 / 1.4 / 37.9
StochRSI K / D
0.0 / 1.3
MACD / Sig / Hist
178.704 / 240.800 / -62.095
EMA20 / 60 / 120
2,224 / 1,784 / 1,452
ADX14 / ADX7
40.6 / 34.9
BBW
0.7332
ATR14_n
0.1306
CCI20
-25.2
VolChg1d
41.7%
ValChg1d
36.5%
OBV
541,903,882
OBV_Chg3d
-17,883,149
