예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
동원금속
018500
KOSPI
1,366.00
기준일: 2025-12-05
+43 (+3.25%)
전일 종가 대비
시장
KOSPI
최근 거래량
401,838
코드
018500
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 62 · 강한 모멘텀 (RSI2 95.5, RSI7 75.9)
추세 약함/조정 (ADX 16.5)
변동성 낮음 (~0%)
거래대금 보통 (약 5.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
62.0 / 95.5 / 75.9
RSI 62 · 강한 모멘텀 (RSI2 95.5, RSI7 75.9)
StochRSI (K/D)
100.0 / 97.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
0.36 / -8.00 / 8.36
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,317 / 1,336 / 1,362
단기·중기·장기 이동평균 구조
ADX14 / ADX7
16.5 / 30.7
추세 약함/조정 (ADX 16.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.30%
일 평균 변동폭 (가격 대비 비율)
CCI20
244.2
±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.
50%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 1,366.00 | 62.00 | 95.45 | 75.91 | 100.0 | 97.6 | 0.3630 | -7.9970 | 8.3600 | 1,316.80 | 1,336.15 | 1,361.70 | 16.5 | 30.7 | 0.0607 | 0.0230 | 244.2 | 118.3% | 125.4% | 4,614,872 | 217,745 |
| 2025-12-04 | 1,323.00 | 52.31 | 60.26 | 59.96 | 94.2 | 95.2 | -4.4132 | -10.0870 | 5.6738 | 1,311.63 | 1,335.14 | 1,361.63 | 16.1 | 26.4 | 0.0445 | 0.0227 | 163.0 | 51.2% | 50.8% | 4,213,034 | 75,385 |
| 2025-12-03 | 1,326.00 | 53.19 | 82.53 | 62.43 | 100.0 | 96.3 | -6.0707 | -11.5107 | 5.4401 | 1,310.43 | 1,337.85 | 1,385.39 | 17.0 | 25.5 | 0.0420 | 0.0234 | 164.8 | -53.1% | -53.1% | 418,584,717 | 143,773 |
| 2025-12-02 | 1,326.00 | 53.19 | 82.53 | 62.43 | 100.0 | 92.6 | -8.3990 | -12.8708 | 4.4718 | 1,308.79 | 1,338.25 | 1,386.39 | 18.2 | 25.9 | 0.0380 | 0.0242 | 201.2 | 124.3% | 127.7% | 418,584,717 | 325,429 |
| 2025-12-01 | 1,306.00 | 48.19 | 54.51 | 52.93 | 79.9 | 85.2 | -11.2487 | -13.9887 | 2.7400 | 1,306.98 | 1,338.67 | 1,387.41 | 19.5 | 26.3 | 0.0367 | 0.0248 | 112.9 | -36.3% | -36.8% | 418,325,239 | 171,441 |
| 2025-11-28 | 1,316.00 | 50.70 | 91.02 | 59.37 | 100.0 | 90.5 | -12.6859 | -14.6737 | 1.9878 | 1,307.08 | 1,339.77 | 1,388.77 | 20.8 | 28.1 | 0.0446 | 0.0252 | 69.1 | 72.2% | 74.7% | 418,440,944 | 425,404 |
| 2025-11-27 | 1,297.00 | 45.70 | 75.31 | 49.34 | 100.0 | 80.9 | -15.3540 | -15.1707 | -0.1833 | 1,306.14 | 1,340.58 | 1,390.00 | 21.9 | 31.4 | 0.0732 | 0.0261 | -35.3 | -23.7% | -23.4% | 418,259,288 | 155,363 |
| 2025-11-26 | 1,291.00 | 44.04 | 65.89 | 45.71 | 84.8 | 61.8 | -16.6016 | -15.1248 | -1.4767 | 1,307.10 | 1,342.06 | 1,391.56 | 22.1 | 33.0 | 0.0887 | 0.0277 | -65.2 | 56.4% | 58.9% | 418,153,798 | -20,785 |
| 2025-11-25 | 1,271.00 | 38.18 | 6.23 | 31.75 | 19.0 | 38.8 | -17.3415 | -14.7556 | -2.5859 | 1,308.80 | 1,343.79 | 1,393.25 | 22.1 | 33.5 | 0.1011 | 0.0289 | -83.6 | 25.1% | 23.5% | 418,015,540 | -251,297 |
| 2025-11-24 | 1,287.00 | 41.40 | 20.73 | 38.55 | 55.2 | 58.7 | -15.9974 | -14.1092 | -1.8882 | 1,312.78 | 1,346.26 | 1,395.30 | 22.1 | 34.0 | 0.1075 | 0.0289 | -52.8 | -23.4% | -23.6% | 418,103,925 | -30,064 |
| 2025-11-21 | 1,290.00 | 42.02 | 26.52 | 39.92 | 62.1 | 62.2 | -15.6782 | -13.6371 | -2.0411 | 1,315.49 | 1,348.26 | 1,397.12 | 22.6 | 37.1 | 0.1187 | 0.0293 | -64.8 | -30.6% | -31.3% | 418,174,583 | -68,506 |
| 2025-11-20 | 1,303.00 | 44.70 | 67.09 | 46.01 | 92.2 | 62.3 | -15.3482 | -13.1269 | -2.2213 | 1,318.18 | 1,350.24 | 1,398.92 | 22.6 | 37.9 | 0.1281 | 0.0297 | -48.9 | 21.8% | 22.5% | 418,266,837 | -149,732 |
| 2025-11-19 | 1,295.00 | 42.61 | 37.81 | 41.29 | 31.8 | 32.4 | -16.0273 | -12.5715 | -3.4558 | 1,319.77 | 1,351.84 | 1,400.54 | 22.8 | 39.8 | 0.1339 | 0.0304 | -72.1 | -37.1% | -37.2% | 418,133,989 | -69,104 |
| 2025-11-18 | 1,296.00 | 42.79 | 40.03 | 41.68 | 32.7 | 33.0 | -15.8465 | -11.7076 | -4.1390 | 1,322.38 | 1,353.77 | 1,402.31 | 22.4 | 38.7 | 0.1455 | 0.0309 | -59.8 | -18.7% | -19.6% | 418,243,089 | -166,829 |
| 2025-11-17 | 1,310.00 | 45.40 | 68.10 | 47.02 | 46.3 | 33.2 | -15.4871 | -10.6728 | -4.8142 | 1,325.16 | 1,355.73 | 1,404.10 | 22.5 | 39.1 | 0.1519 | 0.0311 | -61.3 | 3.2% | 5.1% | 418,416,569 | 52,863 |
2025-12-05
종가 1,366.00
RSI14 / RSI2 / RSI7
62.0 / 95.5 / 75.9
StochRSI K / D
100.0 / 97.6
MACD / Sig / Hist
0.363 / -7.997 / 8.360
EMA20 / 60 / 120
1,317 / 1,336 / 1,362
ADX14 / ADX7
16.5 / 30.7
BBW
0.0607
ATR14_n
0.0230
CCI20
244.2
VolChg1d
118.3%
ValChg1d
125.4%
OBV
4,614,872
OBV_Chg3d
217,745
2025-12-04
종가 1,323.00
RSI14 / RSI2 / RSI7
52.3 / 60.3 / 60.0
StochRSI K / D
94.2 / 95.2
MACD / Sig / Hist
-4.413 / -10.087 / 5.674
EMA20 / 60 / 120
1,312 / 1,335 / 1,362
ADX14 / ADX7
16.1 / 26.4
BBW
0.0445
ATR14_n
0.0227
CCI20
163.0
VolChg1d
51.2%
ValChg1d
50.8%
OBV
4,213,034
OBV_Chg3d
75,385
2025-12-03
종가 1,326.00
RSI14 / RSI2 / RSI7
53.2 / 82.5 / 62.4
StochRSI K / D
100.0 / 96.3
MACD / Sig / Hist
-6.071 / -11.511 / 5.440
EMA20 / 60 / 120
1,310 / 1,338 / 1,385
ADX14 / ADX7
17.0 / 25.5
BBW
0.0420
ATR14_n
0.0234
CCI20
164.8
VolChg1d
-53.1%
ValChg1d
-53.1%
OBV
418,584,717
OBV_Chg3d
143,773
2025-12-02
종가 1,326.00
RSI14 / RSI2 / RSI7
53.2 / 82.5 / 62.4
StochRSI K / D
100.0 / 92.6
MACD / Sig / Hist
-8.399 / -12.871 / 4.472
EMA20 / 60 / 120
1,309 / 1,338 / 1,386
ADX14 / ADX7
18.2 / 25.9
BBW
0.0380
ATR14_n
0.0242
CCI20
201.2
VolChg1d
124.3%
ValChg1d
127.7%
OBV
418,584,717
OBV_Chg3d
325,429
2025-12-01
종가 1,306.00
RSI14 / RSI2 / RSI7
48.2 / 54.5 / 52.9
StochRSI K / D
79.9 / 85.2
MACD / Sig / Hist
-11.249 / -13.989 / 2.740
EMA20 / 60 / 120
1,307 / 1,339 / 1,387
ADX14 / ADX7
19.5 / 26.3
BBW
0.0367
ATR14_n
0.0248
CCI20
112.9
VolChg1d
-36.3%
ValChg1d
-36.8%
OBV
418,325,239
OBV_Chg3d
171,441
2025-11-28
종가 1,316.00
RSI14 / RSI2 / RSI7
50.7 / 91.0 / 59.4
StochRSI K / D
100.0 / 90.5
MACD / Sig / Hist
-12.686 / -14.674 / 1.988
EMA20 / 60 / 120
1,307 / 1,340 / 1,389
ADX14 / ADX7
20.8 / 28.1
BBW
0.0446
ATR14_n
0.0252
CCI20
69.1
VolChg1d
72.2%
ValChg1d
74.7%
OBV
418,440,944
OBV_Chg3d
425,404
2025-11-27
종가 1,297.00
RSI14 / RSI2 / RSI7
45.7 / 75.3 / 49.3
StochRSI K / D
100.0 / 80.9
MACD / Sig / Hist
-15.354 / -15.171 / -0.183
EMA20 / 60 / 120
1,306 / 1,341 / 1,390
ADX14 / ADX7
21.9 / 31.4
BBW
0.0732
ATR14_n
0.0261
CCI20
-35.3
VolChg1d
-23.7%
ValChg1d
-23.4%
OBV
418,259,288
OBV_Chg3d
155,363
2025-11-26
종가 1,291.00
RSI14 / RSI2 / RSI7
44.0 / 65.9 / 45.7
StochRSI K / D
84.8 / 61.8
MACD / Sig / Hist
-16.602 / -15.125 / -1.477
EMA20 / 60 / 120
1,307 / 1,342 / 1,392
ADX14 / ADX7
22.1 / 33.0
BBW
0.0887
ATR14_n
0.0277
CCI20
-65.2
VolChg1d
56.4%
ValChg1d
58.9%
OBV
418,153,798
OBV_Chg3d
-20,785
2025-11-25
종가 1,271.00
RSI14 / RSI2 / RSI7
38.2 / 6.2 / 31.8
StochRSI K / D
19.0 / 38.8
MACD / Sig / Hist
-17.342 / -14.756 / -2.586
EMA20 / 60 / 120
1,309 / 1,344 / 1,393
ADX14 / ADX7
22.1 / 33.5
BBW
0.1011
ATR14_n
0.0289
CCI20
-83.6
VolChg1d
25.1%
ValChg1d
23.5%
OBV
418,015,540
OBV_Chg3d
-251,297
2025-11-24
종가 1,287.00
RSI14 / RSI2 / RSI7
41.4 / 20.7 / 38.6
StochRSI K / D
55.2 / 58.7
MACD / Sig / Hist
-15.997 / -14.109 / -1.888
EMA20 / 60 / 120
1,313 / 1,346 / 1,395
ADX14 / ADX7
22.1 / 34.0
BBW
0.1075
ATR14_n
0.0289
CCI20
-52.8
VolChg1d
-23.4%
ValChg1d
-23.6%
OBV
418,103,925
OBV_Chg3d
-30,064
2025-11-21
종가 1,290.00
RSI14 / RSI2 / RSI7
42.0 / 26.5 / 39.9
StochRSI K / D
62.1 / 62.2
MACD / Sig / Hist
-15.678 / -13.637 / -2.041
EMA20 / 60 / 120
1,315 / 1,348 / 1,397
ADX14 / ADX7
22.6 / 37.1
BBW
0.1187
ATR14_n
0.0293
CCI20
-64.8
VolChg1d
-30.6%
ValChg1d
-31.3%
OBV
418,174,583
OBV_Chg3d
-68,506
2025-11-20
종가 1,303.00
RSI14 / RSI2 / RSI7
44.7 / 67.1 / 46.0
StochRSI K / D
92.2 / 62.3
MACD / Sig / Hist
-15.348 / -13.127 / -2.221
EMA20 / 60 / 120
1,318 / 1,350 / 1,399
ADX14 / ADX7
22.6 / 37.9
BBW
0.1281
ATR14_n
0.0297
CCI20
-48.9
VolChg1d
21.8%
ValChg1d
22.5%
OBV
418,266,837
OBV_Chg3d
-149,732
2025-11-19
종가 1,295.00
RSI14 / RSI2 / RSI7
42.6 / 37.8 / 41.3
StochRSI K / D
31.8 / 32.4
MACD / Sig / Hist
-16.027 / -12.572 / -3.456
EMA20 / 60 / 120
1,320 / 1,352 / 1,401
ADX14 / ADX7
22.8 / 39.8
BBW
0.1339
ATR14_n
0.0304
CCI20
-72.1
VolChg1d
-37.1%
ValChg1d
-37.2%
OBV
418,133,989
OBV_Chg3d
-69,104
2025-11-18
종가 1,296.00
RSI14 / RSI2 / RSI7
42.8 / 40.0 / 41.7
StochRSI K / D
32.7 / 33.0
MACD / Sig / Hist
-15.847 / -11.708 / -4.139
EMA20 / 60 / 120
1,322 / 1,354 / 1,402
ADX14 / ADX7
22.4 / 38.7
BBW
0.1455
ATR14_n
0.0309
CCI20
-59.8
VolChg1d
-18.7%
ValChg1d
-19.6%
OBV
418,243,089
OBV_Chg3d
-166,829
2025-11-17
종가 1,310.00
RSI14 / RSI2 / RSI7
45.4 / 68.1 / 47.0
StochRSI K / D
46.3 / 33.2
MACD / Sig / Hist
-15.487 / -10.673 / -4.814
EMA20 / 60 / 120
1,325 / 1,356 / 1,404
ADX14 / ADX7
22.5 / 39.1
BBW
0.1519
ATR14_n
0.0311
CCI20
-61.3
VolChg1d
3.2%
ValChg1d
5.1%
OBV
418,416,569
OBV_Chg3d
52,863
