예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
대신정보통신
020180
KOSDAQ
1,082.00
기준일: 2025-12-05
+23 (+2.17%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
292,598
코드
020180
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.6 · 강한 모멘텀 (RSI2 83.7, RSI7 74.9)
추세 강함 (ADX 33.1)
변동성 낮음 (~0%)
거래대금 보통 (약 3.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.6 / 83.7 / 74.9
RSI 64.6 · 강한 모멘텀 (RSI2 83.7, RSI7 74.9)
StochRSI (K/D)
100.0 / 94.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
9.62 / 1.46 / 8.16
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,036 / 1,034 / 1,053
단기·중기·장기 이동평균 구조
ADX14 / ADX7
33.1 / 60.5
추세 강함 (ADX 33.1)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
3.15%
일 평균 변동폭 (가격 대비 비율)
CCI20
166.7
±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.
25%
상승 비율
75%
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 | 1,082.00 | 64.56 | 83.73 | 74.91 | 100.0 | 94.3 | 9.6199 | 1.4586 | 8.1613 | 1,036.20 | 1,034.33 | 1,052.91 | 33.1 | 60.5 | 0.0991 | 0.0315 | 166.7 | 159.3% | 164.9% | 9,282,579 | 523,185 |
| 2025-12-04 | 1,059.00 | 59.33 | 49.79 | 66.72 | 81.4 | 88.7 | 6.4688 | -0.5818 | 7.0506 | 1,031.38 | 1,032.71 | 1,052.42 | 30.7 | 56.5 | 0.0875 | 0.0324 | 166.1 | -67.1% | -67.5% | 8,989,981 | 499,793 |
| 2025-12-03 | 1,070.00 | 63.49 | 99.39 | 77.03 | 100.0 | 95.9 | 4.6932 | -2.3465 | 7.0397 | 1,028.47 | 1,032.12 | 1,049.52 | 28.2 | 52.1 | 0.0817 | 0.0331 | 214.6 | 27.6% | 28.7% | 759,400,603 | 1,562,357 |
| 2025-12-02 | 1,061.00 | 61.43 | 98.97 | 74.24 | 100.0 | 91.8 | 1.2403 | -4.1065 | 5.3468 | 1,024.10 | 1,030.83 | 1,049.18 | 25.5 | 46.9 | 0.0686 | 0.0309 | 207.1 | -71.7% | -71.5% | 759,057,171 | 1,437,985 |
| 2025-12-01 | 1,055.00 | 60.04 | 98.67 | 72.32 | 100.0 | 83.7 | -2.2685 | -5.4432 | 3.1747 | 1,020.22 | 1,029.81 | 1,048.98 | 23.1 | 41.8 | 0.0571 | 0.0317 | 247.1 | 333.5% | 346.2% | 758,787,965 | 1,402,531 |
| 2025-11-28 | 1,025.00 | 52.01 | 94.79 | 59.31 | 94.3 | 67.3 | -6.1031 | -6.2368 | 0.1337 | 1,016.56 | 1,028.95 | 1,048.88 | 20.6 | 35.9 | 0.0498 | 0.0305 | 13.6 | -6.3% | -4.9% | 757,838,246 | 2,813,895 |
| 2025-11-27 | 1,010.00 | 47.07 | 80.98 | 49.05 | 51.4 | 40.3 | -7.8542 | -6.2702 | -1.5839 | 1,015.67 | 1,029.09 | 1,049.28 | 19.1 | 31.9 | 0.0682 | 0.0314 | -11.4 | -90.1% | -90.1% | 757,619,186 | 2,704,728 |
| 2025-11-26 | 1,009.00 | 46.73 | 79.13 | 48.30 | 49.2 | 29.2 | -8.4476 | -5.8743 | -2.5734 | 1,016.26 | 1,029.74 | 1,049.94 | 17.5 | 26.9 | 0.0776 | 0.0314 | 34.2 | 2,048.5% | 2,081.0% | 757,385,434 | 2,306,558 |
| 2025-11-25 | 994.00 | 41.50 | 23.66 | 36.34 | 4.5 | 9.3 | -8.9804 | -5.2309 | -3.7495 | 1,017.03 | 1,030.44 | 1,050.63 | 15.7 | 21.1 | 0.0885 | 0.0261 | -99.5 | -33.2% | -33.1% | 755,024,351 | -261,535 |
| 2025-11-24 | 993.00 | 41.15 | 16.23 | 35.49 | 1.5 | 14.0 | -8.0026 | -4.2935 | -3.7090 | 1,019.45 | 1,031.67 | 1,051.58 | 16.8 | 22.2 | 0.0934 | 0.0260 | -106.9 | -20.6% | -21.5% | 754,914,458 | -248,831 |
| 2025-11-21 | 1,004.00 | 43.89 | 34.90 | 40.62 | 24.9 | 26.5 | -6.5362 | -3.3663 | -3.1699 | 1,022.24 | 1,032.98 | 1,052.56 | 17.5 | 20.7 | 0.0893 | 0.0265 | -95.4 | 68.9% | 68.0% | 755,078,876 | -357,764 |
| 2025-11-20 | 1,009.00 | 45.15 | 47.25 | 43.05 | 35.8 | 28.1 | -5.6896 | -2.5738 | -3.1158 | 1,024.16 | 1,033.97 | 1,053.38 | 18.3 | 18.9 | 0.0877 | 0.0267 | -86.2 | -55.2% | -54.7% | 755,285,886 | -311,916 |
| 2025-11-19 | 999.00 | 42.04 | 18.37 | 36.55 | 5.8 | 20.3 | -5.0353 | -1.7949 | -3.2404 | 1,025.75 | 1,034.81 | 1,054.12 | 19.5 | 17.9 | 0.0880 | 0.0275 | -104.4 | 69.6% | 66.9% | 755,163,289 | -176,445 |
| 2025-11-18 | 1,015.00 | 45.91 | 32.68 | 43.33 | 26.8 | 34.9 | -3.1087 | -0.9848 | -2.1239 | 1,028.57 | 1,036.03 | 1,055.05 | 20.7 | 16.4 | 0.0831 | 0.0276 | -52.9 | -37.6% | -39.0% | 755,436,640 | -62,141 |
| 2025-11-17 | 1,039.00 | 52.67 | 78.62 | 56.89 | 58.8 | 42.9 | -2.2336 | -0.4538 | -1.7798 | 1,029.99 | 1,036.74 | 1,055.72 | 21.7 | 18.1 | 0.0815 | 0.0269 | -18.5 | 62.3% | 66.1% | 755,597,802 | 215,250 |
2025-12-05
종가 1,082.00
RSI14 / RSI2 / RSI7
64.6 / 83.7 / 74.9
StochRSI K / D
100.0 / 94.3
MACD / Sig / Hist
9.620 / 1.459 / 8.161
EMA20 / 60 / 120
1,036 / 1,034 / 1,053
ADX14 / ADX7
33.1 / 60.5
BBW
0.0991
ATR14_n
0.0315
CCI20
166.7
VolChg1d
159.3%
ValChg1d
164.9%
OBV
9,282,579
OBV_Chg3d
523,185
2025-12-04
종가 1,059.00
RSI14 / RSI2 / RSI7
59.3 / 49.8 / 66.7
StochRSI K / D
81.4 / 88.7
MACD / Sig / Hist
6.469 / -0.582 / 7.051
EMA20 / 60 / 120
1,031 / 1,033 / 1,052
ADX14 / ADX7
30.7 / 56.5
BBW
0.0875
ATR14_n
0.0324
CCI20
166.1
VolChg1d
-67.1%
ValChg1d
-67.5%
OBV
8,989,981
OBV_Chg3d
499,793
2025-12-03
종가 1,070.00
RSI14 / RSI2 / RSI7
63.5 / 99.4 / 77.0
StochRSI K / D
100.0 / 95.9
MACD / Sig / Hist
4.693 / -2.347 / 7.040
EMA20 / 60 / 120
1,028 / 1,032 / 1,050
ADX14 / ADX7
28.2 / 52.1
BBW
0.0817
ATR14_n
0.0331
CCI20
214.6
VolChg1d
27.6%
ValChg1d
28.7%
OBV
759,400,603
OBV_Chg3d
1,562,357
2025-12-02
종가 1,061.00
RSI14 / RSI2 / RSI7
61.4 / 99.0 / 74.2
StochRSI K / D
100.0 / 91.8
MACD / Sig / Hist
1.240 / -4.107 / 5.347
EMA20 / 60 / 120
1,024 / 1,031 / 1,049
ADX14 / ADX7
25.5 / 46.9
BBW
0.0686
ATR14_n
0.0309
CCI20
207.1
VolChg1d
-71.7%
ValChg1d
-71.5%
OBV
759,057,171
OBV_Chg3d
1,437,985
2025-12-01
종가 1,055.00
RSI14 / RSI2 / RSI7
60.0 / 98.7 / 72.3
StochRSI K / D
100.0 / 83.7
MACD / Sig / Hist
-2.269 / -5.443 / 3.175
EMA20 / 60 / 120
1,020 / 1,030 / 1,049
ADX14 / ADX7
23.1 / 41.8
BBW
0.0571
ATR14_n
0.0317
CCI20
247.1
VolChg1d
333.5%
ValChg1d
346.2%
OBV
758,787,965
OBV_Chg3d
1,402,531
2025-11-28
종가 1,025.00
RSI14 / RSI2 / RSI7
52.0 / 94.8 / 59.3
StochRSI K / D
94.3 / 67.3
MACD / Sig / Hist
-6.103 / -6.237 / 0.134
EMA20 / 60 / 120
1,017 / 1,029 / 1,049
ADX14 / ADX7
20.6 / 35.9
BBW
0.0498
ATR14_n
0.0305
CCI20
13.6
VolChg1d
-6.3%
ValChg1d
-4.9%
OBV
757,838,246
OBV_Chg3d
2,813,895
2025-11-27
종가 1,010.00
RSI14 / RSI2 / RSI7
47.1 / 81.0 / 49.1
StochRSI K / D
51.4 / 40.3
MACD / Sig / Hist
-7.854 / -6.270 / -1.584
EMA20 / 60 / 120
1,016 / 1,029 / 1,049
ADX14 / ADX7
19.1 / 31.9
BBW
0.0682
ATR14_n
0.0314
CCI20
-11.4
VolChg1d
-90.1%
ValChg1d
-90.1%
OBV
757,619,186
OBV_Chg3d
2,704,728
2025-11-26
종가 1,009.00
RSI14 / RSI2 / RSI7
46.7 / 79.1 / 48.3
StochRSI K / D
49.2 / 29.2
MACD / Sig / Hist
-8.448 / -5.874 / -2.573
EMA20 / 60 / 120
1,016 / 1,030 / 1,050
ADX14 / ADX7
17.5 / 26.9
BBW
0.0776
ATR14_n
0.0314
CCI20
34.2
VolChg1d
2,048.5%
ValChg1d
2,081.0%
OBV
757,385,434
OBV_Chg3d
2,306,558
2025-11-25
종가 994.00
RSI14 / RSI2 / RSI7
41.5 / 23.7 / 36.3
StochRSI K / D
4.5 / 9.3
MACD / Sig / Hist
-8.980 / -5.231 / -3.750
EMA20 / 60 / 120
1,017 / 1,030 / 1,051
ADX14 / ADX7
15.7 / 21.1
BBW
0.0885
ATR14_n
0.0261
CCI20
-99.5
VolChg1d
-33.2%
ValChg1d
-33.1%
OBV
755,024,351
OBV_Chg3d
-261,535
2025-11-24
종가 993.00
RSI14 / RSI2 / RSI7
41.2 / 16.2 / 35.5
StochRSI K / D
1.5 / 14.0
MACD / Sig / Hist
-8.003 / -4.294 / -3.709
EMA20 / 60 / 120
1,019 / 1,032 / 1,052
ADX14 / ADX7
16.8 / 22.2
BBW
0.0934
ATR14_n
0.0260
CCI20
-106.9
VolChg1d
-20.6%
ValChg1d
-21.5%
OBV
754,914,458
OBV_Chg3d
-248,831
2025-11-21
종가 1,004.00
RSI14 / RSI2 / RSI7
43.9 / 34.9 / 40.6
StochRSI K / D
24.9 / 26.5
MACD / Sig / Hist
-6.536 / -3.366 / -3.170
EMA20 / 60 / 120
1,022 / 1,033 / 1,053
ADX14 / ADX7
17.5 / 20.7
BBW
0.0893
ATR14_n
0.0265
CCI20
-95.4
VolChg1d
68.9%
ValChg1d
68.0%
OBV
755,078,876
OBV_Chg3d
-357,764
2025-11-20
종가 1,009.00
RSI14 / RSI2 / RSI7
45.2 / 47.3 / 43.1
StochRSI K / D
35.8 / 28.1
MACD / Sig / Hist
-5.690 / -2.574 / -3.116
EMA20 / 60 / 120
1,024 / 1,034 / 1,053
ADX14 / ADX7
18.3 / 18.9
BBW
0.0877
ATR14_n
0.0267
CCI20
-86.2
VolChg1d
-55.2%
ValChg1d
-54.7%
OBV
755,285,886
OBV_Chg3d
-311,916
2025-11-19
종가 999.00
RSI14 / RSI2 / RSI7
42.0 / 18.4 / 36.6
StochRSI K / D
5.8 / 20.3
MACD / Sig / Hist
-5.035 / -1.795 / -3.240
EMA20 / 60 / 120
1,026 / 1,035 / 1,054
ADX14 / ADX7
19.5 / 17.9
BBW
0.0880
ATR14_n
0.0275
CCI20
-104.4
VolChg1d
69.6%
ValChg1d
66.9%
OBV
755,163,289
OBV_Chg3d
-176,445
2025-11-18
종가 1,015.00
RSI14 / RSI2 / RSI7
45.9 / 32.7 / 43.3
StochRSI K / D
26.8 / 34.9
MACD / Sig / Hist
-3.109 / -0.985 / -2.124
EMA20 / 60 / 120
1,029 / 1,036 / 1,055
ADX14 / ADX7
20.7 / 16.4
BBW
0.0831
ATR14_n
0.0276
CCI20
-52.9
VolChg1d
-37.6%
ValChg1d
-39.0%
OBV
755,436,640
OBV_Chg3d
-62,141
2025-11-17
종가 1,039.00
RSI14 / RSI2 / RSI7
52.7 / 78.6 / 56.9
StochRSI K / D
58.8 / 42.9
MACD / Sig / Hist
-2.234 / -0.454 / -1.780
EMA20 / 60 / 120
1,030 / 1,037 / 1,056
ADX14 / ADX7
21.7 / 18.1
BBW
0.0815
ATR14_n
0.0269
CCI20
-18.5
VolChg1d
62.3%
ValChg1d
66.1%
OBV
755,597,802
OBV_Chg3d
215,250
