예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
동원금속
018500
KOSPI
1,735.00
기준일: 2026-01-23
-8 (-0.46%)
전일 종가 대비
시장
KOSPI
최근 거래량
614,774
코드
018500
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 84.7 · 과열 (RSI2 72.2, RSI7 87.9)
추세 강함 (ADX 39.5)
변동성 낮음 (~0%)
거래대금 보통 (약 10.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
84.7 / 72.2 / 87.9
RSI 84.7 · 과열 (RSI2 72.2, RSI7 87.9)
StochRSI (K/D)
88.9 / 92.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
97.78 / 69.50 / 28.28
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,548 / 1,434 / 1,409
단기·중기·장기 이동평균 구조
ADX14 / ADX7
39.5 / 63.1
추세 강함 (ADX 39.5)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
3.83%
일 평균 변동폭 (가격 대비 비율)
CCI20
125.6
±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.
60%
상승 비율
40%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 1,735.00 | 84.70 | 72.22 | 87.91 | 88.9 | 92.4 | 97.7834 | 69.5021 | 28.2813 | 1,548.14 | 1,434.03 | 1,408.92 | 39.5 | 63.1 | 0.3765 | 0.0383 | 125.6 | -40.4% | -40.7% | 5,804,826 | 467,990 |
| 2026-01-22 | 1,743.00 | 86.69 | 88.89 | 91.53 | 94.9 | 96.0 | 93.2034 | 62.4318 | 30.7716 | 1,528.47 | 1,423.83 | 1,403.44 | 37.1 | 60.1 | 0.3628 | 0.0389 | 152.3 | -51.2% | -51.4% | 6,419,600 | 2,037,069 |
| 2026-01-21 | 1,750.00 | 88.38 | 98.89 | 94.44 | 100.0 | 97.0 | 85.1874 | 54.7389 | 30.4485 | 1,505.89 | 1,413.01 | 1,397.73 | 34.5 | 56.5 | 0.3343 | 0.0383 | 163.6 | 121.5% | 135.5% | 7,450,677 | 4,135,175 |
| 2026-01-20 | 1,646.00 | 84.10 | 93.24 | 90.65 | 95.4 | 94.0 | 73.0022 | 47.1239 | 25.8783 | 1,480.19 | 1,402.22 | 1,397.70 | 31.8 | 52.6 | 0.2924 | 0.0370 | 143.2 | -10.6% | -9.2% | 4,843,759 | 935,889 |
| 2026-01-19 | 1,622.00 | 82.75 | 83.77 | 89.20 | 90.9 | 92.6 | 66.9834 | 40.6607 | 26.3228 | 1,462.74 | 1,392.47 | 1,379.61 | 29.8 | 50.3 | 0.2741 | 0.0365 | 171.0 | -1.7% | -1.5% | 6,073,359 | 1,390,964 |
| 2026-01-16 | 1,619.00 | 82.57 | 82.21 | 89.01 | 90.3 | 94.4 | 60.7672 | 34.0825 | 26.6847 | 1,445.97 | 1,384.08 | 1,369.74 | 27.2 | 46.3 | 0.2523 | 0.0361 | 207.0 | -23.0% | -23.5% | 5,484,518 | 4,272,233 |
| 2026-01-15 | 1,630.00 | 85.50 | 99.79 | 94.02 | 100.0 | 98.5 | 52.2525 | 27.4113 | 24.8413 | 1,427.76 | 1,376.12 | 1,365.55 | 24.5 | 41.6 | 0.2220 | 0.0323 | 291.9 | -64.3% | -63.6% | 6,569,963 | 6,712,000 |
| 2026-01-14 | 1,600.00 | 84.07 | 99.70 | 93.11 | 100.0 | 97.0 | 39.5047 | 21.2010 | 18.3038 | 1,406.47 | 1,367.51 | 1,361.10 | 21.2 | 35.2 | 0.1690 | 0.0295 | 390.4 | 191.5% | 211.0% | 5,160,583 | 5,675,825 |
| 2026-01-13 | 1,500.00 | 77.09 | 99.04 | 87.87 | 100.0 | 94.0 | 25.7138 | 16.6250 | 9.0889 | 1,386.10 | 1,359.64 | 1,357.20 | 17.8 | 27.7 | 0.1007 | 0.0237 | 319.0 | 262.9% | 282.0% | 1,035,558 | 2,215,928 |
| 2026-01-12 | 1,425.00 | 67.03 | 94.73 | 76.23 | 100.0 | 88.0 | 17.9195 | 14.3529 | 3.5666 | 1,374.11 | 1,354.81 | 1,353.90 | 15.9 | 22.9 | 0.0641 | 0.0227 | 200.0 | -23.6% | -23.0% | 5,067,758 | 441,117 |
| 2026-01-09 | 1,414.00 | 64.93 | 92.16 | 72.97 | 100.0 | 76.0 | 15.3473 | 13.4622 | 1.8852 | 1,368.75 | 1,352.19 | 1,350.50 | 15.3 | 21.6 | 0.0592 | 0.0223 | 143.0 | 16.2% | 19.5% | 4,863,349 | 295,028 |
| 2026-01-08 | 1,374.00 | 55.34 | 29.81 | 52.78 | 44.1 | 52.0 | 12.9604 | 12.9909 | -0.0305 | 1,363.99 | 1,350.10 | 1,349.43 | 15.6 | 23.2 | 0.0508 | 0.0223 | -7.8 | 85.1% | 84.6% | 4,374,948 | -546,765 |
| 2026-01-07 | 1,378.00 | 56.78 | 49.49 | 56.39 | 57.5 | 59.9 | 13.7979 | 12.9985 | 0.7995 | 1,362.93 | 1,349.29 | 1,349.02 | 16.4 | 23.2 | 0.0504 | 0.0210 | 68.6 | -35.7% | -35.5% | 4,795,437 | -487,878 |
| 2026-01-06 | 1,373.00 | 55.42 | 13.99 | 52.94 | 45.0 | 62.3 | 14.2582 | 12.7974 | 1.4608 | 1,361.35 | 1,348.59 | 1,351.03 | 16.2 | 23.1 | 0.0494 | 0.0211 | 127.7 | -2.3% | -3.0% | 4,310,559 | -955,692 |
| 2026-01-02 | 1,384.00 | 59.17 | 53.40 | 62.07 | 79.9 | 82.3 | 15.0464 | 11.7539 | 3.2925 | 1,357.71 | 1,346.39 | 1,348.51 | 15.5 | 20.7 | 0.0570 | 0.0200 | 135.0 | -4.8% | -5.2% | 5,881,437 | 256,938 |
2026-01-23
종가 1,735.00
RSI14 / RSI2 / RSI7
84.7 / 72.2 / 87.9
StochRSI K / D
88.9 / 92.4
MACD / Sig / Hist
97.783 / 69.502 / 28.281
EMA20 / 60 / 120
1,548 / 1,434 / 1,409
ADX14 / ADX7
39.5 / 63.1
BBW
0.3765
ATR14_n
0.0383
CCI20
125.6
VolChg1d
-40.4%
ValChg1d
-40.7%
OBV
5,804,826
OBV_Chg3d
467,990
2026-01-22
종가 1,743.00
RSI14 / RSI2 / RSI7
86.7 / 88.9 / 91.5
StochRSI K / D
94.9 / 96.0
MACD / Sig / Hist
93.203 / 62.432 / 30.772
EMA20 / 60 / 120
1,528 / 1,424 / 1,403
ADX14 / ADX7
37.1 / 60.1
BBW
0.3628
ATR14_n
0.0389
CCI20
152.3
VolChg1d
-51.2%
ValChg1d
-51.4%
OBV
6,419,600
OBV_Chg3d
2,037,069
2026-01-21
종가 1,750.00
RSI14 / RSI2 / RSI7
88.4 / 98.9 / 94.4
StochRSI K / D
100.0 / 97.0
MACD / Sig / Hist
85.187 / 54.739 / 30.449
EMA20 / 60 / 120
1,506 / 1,413 / 1,398
ADX14 / ADX7
34.5 / 56.5
BBW
0.3343
ATR14_n
0.0383
CCI20
163.6
VolChg1d
121.5%
ValChg1d
135.5%
OBV
7,450,677
OBV_Chg3d
4,135,175
2026-01-20
종가 1,646.00
RSI14 / RSI2 / RSI7
84.1 / 93.2 / 90.7
StochRSI K / D
95.4 / 94.0
MACD / Sig / Hist
73.002 / 47.124 / 25.878
EMA20 / 60 / 120
1,480 / 1,402 / 1,398
ADX14 / ADX7
31.8 / 52.6
BBW
0.2924
ATR14_n
0.0370
CCI20
143.2
VolChg1d
-10.6%
ValChg1d
-9.2%
OBV
4,843,759
OBV_Chg3d
935,889
2026-01-19
종가 1,622.00
RSI14 / RSI2 / RSI7
82.8 / 83.8 / 89.2
StochRSI K / D
90.9 / 92.6
MACD / Sig / Hist
66.983 / 40.661 / 26.323
EMA20 / 60 / 120
1,463 / 1,392 / 1,380
ADX14 / ADX7
29.8 / 50.3
BBW
0.2741
ATR14_n
0.0365
CCI20
171.0
VolChg1d
-1.7%
ValChg1d
-1.5%
OBV
6,073,359
OBV_Chg3d
1,390,964
2026-01-16
종가 1,619.00
RSI14 / RSI2 / RSI7
82.6 / 82.2 / 89.0
StochRSI K / D
90.3 / 94.4
MACD / Sig / Hist
60.767 / 34.083 / 26.685
EMA20 / 60 / 120
1,446 / 1,384 / 1,370
ADX14 / ADX7
27.2 / 46.3
BBW
0.2523
ATR14_n
0.0361
CCI20
207.0
VolChg1d
-23.0%
ValChg1d
-23.5%
OBV
5,484,518
OBV_Chg3d
4,272,233
2026-01-15
종가 1,630.00
RSI14 / RSI2 / RSI7
85.5 / 99.8 / 94.0
StochRSI K / D
100.0 / 98.5
MACD / Sig / Hist
52.253 / 27.411 / 24.841
EMA20 / 60 / 120
1,428 / 1,376 / 1,366
ADX14 / ADX7
24.5 / 41.6
BBW
0.2220
ATR14_n
0.0323
CCI20
291.9
VolChg1d
-64.3%
ValChg1d
-63.6%
OBV
6,569,963
OBV_Chg3d
6,712,000
2026-01-14
종가 1,600.00
RSI14 / RSI2 / RSI7
84.1 / 99.7 / 93.1
StochRSI K / D
100.0 / 97.0
MACD / Sig / Hist
39.505 / 21.201 / 18.304
EMA20 / 60 / 120
1,406 / 1,368 / 1,361
ADX14 / ADX7
21.2 / 35.2
BBW
0.1690
ATR14_n
0.0295
CCI20
390.4
VolChg1d
191.5%
ValChg1d
211.0%
OBV
5,160,583
OBV_Chg3d
5,675,825
2026-01-13
종가 1,500.00
RSI14 / RSI2 / RSI7
77.1 / 99.0 / 87.9
StochRSI K / D
100.0 / 94.0
MACD / Sig / Hist
25.714 / 16.625 / 9.089
EMA20 / 60 / 120
1,386 / 1,360 / 1,357
ADX14 / ADX7
17.8 / 27.7
BBW
0.1007
ATR14_n
0.0237
CCI20
319.0
VolChg1d
262.9%
ValChg1d
282.0%
OBV
1,035,558
OBV_Chg3d
2,215,928
2026-01-12
종가 1,425.00
RSI14 / RSI2 / RSI7
67.0 / 94.7 / 76.2
StochRSI K / D
100.0 / 88.0
MACD / Sig / Hist
17.920 / 14.353 / 3.567
EMA20 / 60 / 120
1,374 / 1,355 / 1,354
ADX14 / ADX7
15.9 / 22.9
BBW
0.0641
ATR14_n
0.0227
CCI20
200.0
VolChg1d
-23.6%
ValChg1d
-23.0%
OBV
5,067,758
OBV_Chg3d
441,117
2026-01-09
종가 1,414.00
RSI14 / RSI2 / RSI7
64.9 / 92.2 / 73.0
StochRSI K / D
100.0 / 76.0
MACD / Sig / Hist
15.347 / 13.462 / 1.885
EMA20 / 60 / 120
1,369 / 1,352 / 1,350
ADX14 / ADX7
15.3 / 21.6
BBW
0.0592
ATR14_n
0.0223
CCI20
143.0
VolChg1d
16.2%
ValChg1d
19.5%
OBV
4,863,349
OBV_Chg3d
295,028
2026-01-08
종가 1,374.00
RSI14 / RSI2 / RSI7
55.3 / 29.8 / 52.8
StochRSI K / D
44.1 / 52.0
MACD / Sig / Hist
12.960 / 12.991 / -0.031
EMA20 / 60 / 120
1,364 / 1,350 / 1,349
ADX14 / ADX7
15.6 / 23.2
BBW
0.0508
ATR14_n
0.0223
CCI20
-7.8
VolChg1d
85.1%
ValChg1d
84.6%
OBV
4,374,948
OBV_Chg3d
-546,765
2026-01-07
종가 1,378.00
RSI14 / RSI2 / RSI7
56.8 / 49.5 / 56.4
StochRSI K / D
57.5 / 59.9
MACD / Sig / Hist
13.798 / 12.999 / 0.800
EMA20 / 60 / 120
1,363 / 1,349 / 1,349
ADX14 / ADX7
16.4 / 23.2
BBW
0.0504
ATR14_n
0.0210
CCI20
68.6
VolChg1d
-35.7%
ValChg1d
-35.5%
OBV
4,795,437
OBV_Chg3d
-487,878
2026-01-06
종가 1,373.00
RSI14 / RSI2 / RSI7
55.4 / 14.0 / 52.9
StochRSI K / D
45.0 / 62.3
MACD / Sig / Hist
14.258 / 12.797 / 1.461
EMA20 / 60 / 120
1,361 / 1,349 / 1,351
ADX14 / ADX7
16.2 / 23.1
BBW
0.0494
ATR14_n
0.0211
CCI20
127.7
VolChg1d
-2.3%
ValChg1d
-3.0%
OBV
4,310,559
OBV_Chg3d
-955,692
2026-01-02
종가 1,384.00
RSI14 / RSI2 / RSI7
59.2 / 53.4 / 62.1
StochRSI K / D
79.9 / 82.3
MACD / Sig / Hist
15.046 / 11.754 / 3.293
EMA20 / 60 / 120
1,358 / 1,346 / 1,349
ADX14 / ADX7
15.5 / 20.7
BBW
0.0570
ATR14_n
0.0200
CCI20
135.0
VolChg1d
-4.8%
ValChg1d
-5.2%
OBV
5,881,437
OBV_Chg3d
256,938
