예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
두올
016740
KOSPI
3,880.00
기준일: 2025-12-05
-35 (-0.89%)
전일 종가 대비
시장
KOSPI
최근 거래량
91,714
코드
016740
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 66.4 · 강한 모멘텀 (RSI2 47.3, RSI7 68.1)
추세 강함 (ADX 30.4)
변동성 낮음 (~0%)
거래대금 보통 (약 3.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
66.4 / 47.3 / 68.1
RSI 66.4 · 강한 모멘텀 (RSI2 47.3, RSI7 68.1)
StochRSI (K/D)
80.1 / 88.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
89.28 / 76.44 / 12.84
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,748 / 3,607 / 3,511
단기·중기·장기 이동평균 구조
ADX14 / ADX7
30.4 / 43.2
추세 강함 (ADX 30.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.68%
일 평균 변동폭 (가격 대비 비율)
CCI20
127.8
±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.
40%
상승 비율
60%
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 | 3,880.00 | 66.40 | 47.31 | 68.10 | 80.1 | 88.7 | 89.2835 | 76.4400 | 12.8435 | 3,748.27 | 3,607.47 | 3,510.60 | 30.4 | 43.2 | 0.1126 | 0.0268 | 127.8 | 64.4% | 62.9% | 7,826,280 | 16,121 |
| 2025-12-04 | 3,915.00 | 70.84 | 97.20 | 78.29 | 100.0 | 97.3 | 88.7289 | 73.2292 | 15.4997 | 3,734.40 | 3,598.24 | 3,504.40 | 29.2 | 39.6 | 0.1116 | 0.0273 | 140.5 | 7.3% | 8.2% | 7,917,994 | 212,650 |
| 2025-12-03 | 3,880.00 | 68.91 | 94.08 | 75.10 | 100.0 | 94.6 | 83.1681 | 69.3562 | 13.8119 | 3,715.39 | 3,586.91 | 3,496.39 | 28.1 | 35.9 | 0.1085 | 0.0281 | 143.5 | -50.4% | -50.0% | 333,415,880 | 268,780 |
| 2025-12-02 | 3,850.00 | 67.18 | 88.66 | 72.08 | 96.5 | 89.2 | 78.4228 | 65.9032 | 12.5196 | 3,698.07 | 3,576.98 | 3,489.94 | 26.9 | 31.8 | 0.1112 | 0.0288 | 157.5 | -6.4% | -6.2% | 333,363,850 | 156,039 |
| 2025-12-01 | 3,845.00 | 66.89 | 87.72 | 71.59 | 95.0 | 81.8 | 74.2799 | 62.7733 | 11.5066 | 3,682.07 | 3,567.72 | 3,483.89 | 25.7 | 27.0 | 0.1115 | 0.0289 | 111.7 | 84.4% | 89.3% | 333,259,035 | 1,873 |
| 2025-11-28 | 3,745.00 | 60.51 | 29.42 | 59.29 | 62.1 | 68.6 | 68.4208 | 59.8967 | 8.5241 | 3,664.92 | 3,558.32 | 3,477.82 | 25.2 | 24.3 | 0.1074 | 0.0283 | 92.0 | 23.0% | 22.7% | 333,147,100 | -36,758 |
| 2025-11-27 | 3,755.00 | 61.61 | 38.58 | 61.57 | 67.8 | 75.0 | 70.1291 | 57.7657 | 12.3634 | 3,656.49 | 3,551.99 | 3,473.33 | 25.3 | 24.4 | 0.1068 | 0.0287 | 107.9 | -32.7% | -33.2% | 333,207,811 | -66,015 |
| 2025-11-26 | 3,785.00 | 64.91 | 72.36 | 68.34 | 84.8 | 82.3 | 70.2711 | 54.6748 | 15.5963 | 3,646.12 | 3,545.11 | 3,468.60 | 25.5 | 24.5 | 0.1048 | 0.0288 | 129.4 | -18.5% | -17.9% | 333,257,162 | -123,031 |
| 2025-11-25 | 3,755.00 | 63.08 | 50.83 | 65.05 | 75.3 | 79.8 | 66.3758 | 50.7757 | 15.6001 | 3,631.51 | 3,536.98 | 3,463.28 | 25.8 | 25.5 | 0.1014 | 0.0300 | 161.6 | -15.4% | -16.0% | 333,183,858 | 2,729 |
| 2025-11-24 | 3,780.00 | 65.73 | 75.24 | 70.27 | 89.1 | 84.2 | 63.4931 | 46.8757 | 16.6174 | 3,618.51 | 3,529.59 | 3,458.38 | 25.6 | 23.6 | 0.1000 | 0.0303 | 162.3 | -46.6% | -46.9% | 333,273,826 | 226,051 |
| 2025-11-21 | 3,800.00 | 67.86 | 93.12 | 74.37 | 100.0 | 79.3 | 56.3447 | 42.7214 | 13.6233 | 3,601.51 | 3,521.10 | 3,452.97 | 25.6 | 22.7 | 0.0911 | 0.0301 | 173.9 | 49.3% | 52.9% | 333,380,193 | 426,408 |
| 2025-11-20 | 3,710.00 | 62.84 | 85.22 | 66.94 | 80.6 | 58.7 | 44.3647 | 39.3155 | 5.0492 | 3,580.61 | 3,511.65 | 3,447.14 | 25.6 | 21.7 | 0.0788 | 0.0294 | 132.2 | 41.9% | 45.2% | 333,181,129 | 183,346 |
| 2025-11-19 | 3,625.00 | 56.95 | 67.66 | 56.80 | 47.6 | 36.8 | 37.5923 | 38.0532 | -0.4609 | 3,566.99 | 3,504.92 | 3,442.72 | 26.7 | 25.2 | 0.0751 | 0.0304 | 45.7 | 113.6% | 119.4% | 333,047,775 | -22,373 |
| 2025-11-18 | 3,530.00 | 48.47 | 3.82 | 38.85 | 0.0 | 25.9 | 37.0560 | 38.1684 | -1.1124 | 3,560.89 | 3,500.85 | 3,439.66 | 28.7 | 24.6 | 0.0736 | 0.0302 | 15.3 | -39.2% | -40.3% | 332,953,785 | -229,337 |
| 2025-11-17 | 3,595.00 | 55.40 | 11.78 | 51.37 | 31.5 | 51.9 | 45.5053 | 38.4466 | 7.0587 | 3,564.14 | 3,499.87 | 3,438.14 | 30.8 | 24.0 | 0.0735 | 0.0284 | 83.5 | -36.0% | -36.7% | 332,997,783 | -267,787 |
2025-12-05
종가 3,880.00
RSI14 / RSI2 / RSI7
66.4 / 47.3 / 68.1
StochRSI K / D
80.1 / 88.7
MACD / Sig / Hist
89.284 / 76.440 / 12.844
EMA20 / 60 / 120
3,748 / 3,607 / 3,511
ADX14 / ADX7
30.4 / 43.2
BBW
0.1126
ATR14_n
0.0268
CCI20
127.8
VolChg1d
64.4%
ValChg1d
62.9%
OBV
7,826,280
OBV_Chg3d
16,121
2025-12-04
종가 3,915.00
RSI14 / RSI2 / RSI7
70.8 / 97.2 / 78.3
StochRSI K / D
100.0 / 97.3
MACD / Sig / Hist
88.729 / 73.229 / 15.500
EMA20 / 60 / 120
3,734 / 3,598 / 3,504
ADX14 / ADX7
29.2 / 39.6
BBW
0.1116
ATR14_n
0.0273
CCI20
140.5
VolChg1d
7.3%
ValChg1d
8.2%
OBV
7,917,994
OBV_Chg3d
212,650
2025-12-03
종가 3,880.00
RSI14 / RSI2 / RSI7
68.9 / 94.1 / 75.1
StochRSI K / D
100.0 / 94.6
MACD / Sig / Hist
83.168 / 69.356 / 13.812
EMA20 / 60 / 120
3,715 / 3,587 / 3,496
ADX14 / ADX7
28.1 / 35.9
BBW
0.1085
ATR14_n
0.0281
CCI20
143.5
VolChg1d
-50.4%
ValChg1d
-50.0%
OBV
333,415,880
OBV_Chg3d
268,780
2025-12-02
종가 3,850.00
RSI14 / RSI2 / RSI7
67.2 / 88.7 / 72.1
StochRSI K / D
96.5 / 89.2
MACD / Sig / Hist
78.423 / 65.903 / 12.520
EMA20 / 60 / 120
3,698 / 3,577 / 3,490
ADX14 / ADX7
26.9 / 31.8
BBW
0.1112
ATR14_n
0.0288
CCI20
157.5
VolChg1d
-6.4%
ValChg1d
-6.2%
OBV
333,363,850
OBV_Chg3d
156,039
2025-12-01
종가 3,845.00
RSI14 / RSI2 / RSI7
66.9 / 87.7 / 71.6
StochRSI K / D
95.0 / 81.8
MACD / Sig / Hist
74.280 / 62.773 / 11.507
EMA20 / 60 / 120
3,682 / 3,568 / 3,484
ADX14 / ADX7
25.7 / 27.0
BBW
0.1115
ATR14_n
0.0289
CCI20
111.7
VolChg1d
84.4%
ValChg1d
89.3%
OBV
333,259,035
OBV_Chg3d
1,873
2025-11-28
종가 3,745.00
RSI14 / RSI2 / RSI7
60.5 / 29.4 / 59.3
StochRSI K / D
62.1 / 68.6
MACD / Sig / Hist
68.421 / 59.897 / 8.524
EMA20 / 60 / 120
3,665 / 3,558 / 3,478
ADX14 / ADX7
25.2 / 24.3
BBW
0.1074
ATR14_n
0.0283
CCI20
92.0
VolChg1d
23.0%
ValChg1d
22.7%
OBV
333,147,100
OBV_Chg3d
-36,758
2025-11-27
종가 3,755.00
RSI14 / RSI2 / RSI7
61.6 / 38.6 / 61.6
StochRSI K / D
67.8 / 75.0
MACD / Sig / Hist
70.129 / 57.766 / 12.363
EMA20 / 60 / 120
3,656 / 3,552 / 3,473
ADX14 / ADX7
25.3 / 24.4
BBW
0.1068
ATR14_n
0.0287
CCI20
107.9
VolChg1d
-32.7%
ValChg1d
-33.2%
OBV
333,207,811
OBV_Chg3d
-66,015
2025-11-26
종가 3,785.00
RSI14 / RSI2 / RSI7
64.9 / 72.4 / 68.3
StochRSI K / D
84.8 / 82.3
MACD / Sig / Hist
70.271 / 54.675 / 15.596
EMA20 / 60 / 120
3,646 / 3,545 / 3,469
ADX14 / ADX7
25.5 / 24.5
BBW
0.1048
ATR14_n
0.0288
CCI20
129.4
VolChg1d
-18.5%
ValChg1d
-17.9%
OBV
333,257,162
OBV_Chg3d
-123,031
2025-11-25
종가 3,755.00
RSI14 / RSI2 / RSI7
63.1 / 50.8 / 65.1
StochRSI K / D
75.3 / 79.8
MACD / Sig / Hist
66.376 / 50.776 / 15.600
EMA20 / 60 / 120
3,632 / 3,537 / 3,463
ADX14 / ADX7
25.8 / 25.5
BBW
0.1014
ATR14_n
0.0300
CCI20
161.6
VolChg1d
-15.4%
ValChg1d
-16.0%
OBV
333,183,858
OBV_Chg3d
2,729
2025-11-24
종가 3,780.00
RSI14 / RSI2 / RSI7
65.7 / 75.2 / 70.3
StochRSI K / D
89.1 / 84.2
MACD / Sig / Hist
63.493 / 46.876 / 16.617
EMA20 / 60 / 120
3,619 / 3,530 / 3,458
ADX14 / ADX7
25.6 / 23.6
BBW
0.1000
ATR14_n
0.0303
CCI20
162.3
VolChg1d
-46.6%
ValChg1d
-46.9%
OBV
333,273,826
OBV_Chg3d
226,051
2025-11-21
종가 3,800.00
RSI14 / RSI2 / RSI7
67.9 / 93.1 / 74.4
StochRSI K / D
100.0 / 79.3
MACD / Sig / Hist
56.345 / 42.721 / 13.623
EMA20 / 60 / 120
3,602 / 3,521 / 3,453
ADX14 / ADX7
25.6 / 22.7
BBW
0.0911
ATR14_n
0.0301
CCI20
173.9
VolChg1d
49.3%
ValChg1d
52.9%
OBV
333,380,193
OBV_Chg3d
426,408
2025-11-20
종가 3,710.00
RSI14 / RSI2 / RSI7
62.8 / 85.2 / 66.9
StochRSI K / D
80.6 / 58.7
MACD / Sig / Hist
44.365 / 39.316 / 5.049
EMA20 / 60 / 120
3,581 / 3,512 / 3,447
ADX14 / ADX7
25.6 / 21.7
BBW
0.0788
ATR14_n
0.0294
CCI20
132.2
VolChg1d
41.9%
ValChg1d
45.2%
OBV
333,181,129
OBV_Chg3d
183,346
2025-11-19
종가 3,625.00
RSI14 / RSI2 / RSI7
57.0 / 67.7 / 56.8
StochRSI K / D
47.6 / 36.8
MACD / Sig / Hist
37.592 / 38.053 / -0.461
EMA20 / 60 / 120
3,567 / 3,505 / 3,443
ADX14 / ADX7
26.7 / 25.2
BBW
0.0751
ATR14_n
0.0304
CCI20
45.7
VolChg1d
113.6%
ValChg1d
119.4%
OBV
333,047,775
OBV_Chg3d
-22,373
2025-11-18
종가 3,530.00
RSI14 / RSI2 / RSI7
48.5 / 3.8 / 38.9
StochRSI K / D
0.0 / 25.9
MACD / Sig / Hist
37.056 / 38.168 / -1.112
EMA20 / 60 / 120
3,561 / 3,501 / 3,440
ADX14 / ADX7
28.7 / 24.6
BBW
0.0736
ATR14_n
0.0302
CCI20
15.3
VolChg1d
-39.2%
ValChg1d
-40.3%
OBV
332,953,785
OBV_Chg3d
-229,337
2025-11-17
종가 3,595.00
RSI14 / RSI2 / RSI7
55.4 / 11.8 / 51.4
StochRSI K / D
31.5 / 51.9
MACD / Sig / Hist
45.505 / 38.447 / 7.059
EMA20 / 60 / 120
3,564 / 3,500 / 3,438
ADX14 / ADX7
30.8 / 24.0
BBW
0.0735
ATR14_n
0.0284
CCI20
83.5
VolChg1d
-36.0%
ValChg1d
-36.7%
OBV
332,997,783
OBV_Chg3d
-267,787
