예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
동신건설
025950
KOSDAQ
25,000.00
기준일: 2025-12-05
+1750 (+7.53%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,590,971
코드
025950
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 88.8 · 과열 (RSI2 99.9, RSI7 95.5)
추세 약함/조정 (ADX 35.4)
변동성 낮음 (~0%)
거래대금 상위 (약 397.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
88.8 / 99.9 / 95.5
RSI 88.8 · 과열 (RSI2 99.9, RSI7 95.5)
StochRSI (K/D)
100.0 / 98.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,265.47 / 77.87 / 1,187.60
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
16,326 / 16,501 / 19,471
단기·중기·장기 이동평균 구조
ADX14 / ADX7
35.4 / 50.5
추세 약함/조정 (ADX 35.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.98%
일 평균 변동폭 (가격 대비 비율)
CCI20
380.9
±100 돌파는 과열/침체 신호로 사용
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 | 25,000.00 | 88.79 | 99.88 | 95.45 | 100.0 | 98.9 | 1,265.4691 | 77.8683 | 1,187.6009 | 16,325.76 | 16,501.43 | 19,470.95 | 35.4 | 50.5 | 0.8048 | 0.0598 | 380.9 | 95.9% | 110.7% | 2,412,963 | 3,142,745 |
| 2025-12-04 | 23,250.00 | 86.96 | 99.82 | 94.50 | 100.0 | 97.7 | 584.1275 | -219.0319 | 803.1594 | 15,412.68 | 16,213.34 | 19,378.03 | 31.5 | 43.1 | 0.5791 | 0.0463 | 530.5 | 9.8% | 42.5% | 821,992 | 1,558,161 |
| 2025-12-03 | 17,910.00 | 75.71 | 99.35 | 87.85 | 100.0 | 95.6 | -116.1750 | -420.3339 | 304.1589 | 14,587.71 | 16,109.95 | 20,176.10 | 27.9 | 35.1 | 0.2515 | 0.0418 | 319.5 | 11,480.6% | 14,875.3% | 137,572,818 | 752,125 |
| 2025-12-02 | 13,850.00 | 38.01 | 68.42 | 42.72 | 100.0 | 91.2 | -464.2052 | -496.3736 | 32.1684 | 14,238.00 | 16,048.93 | 20,214.18 | 25.7 | 27.5 | 0.1109 | 0.0346 | -71.8 | 4.9% | 5.3% | 136,833,168 | 18,782 |
| 2025-12-01 | 13,800.00 | 36.88 | 55.30 | 40.39 | 90.1 | 82.4 | -488.2844 | -504.4157 | 16.1314 | 14,278.84 | 16,123.47 | 20,321.14 | 25.9 | 28.9 | 0.1166 | 0.0357 | -74.4 | -3.5% | -3.4% | 136,826,781 | 2,793 |
| 2025-11-28 | 13,790.00 | 36.67 | 53.36 | 39.97 | 88.2 | 74.7 | -506.8249 | -508.4486 | 1.6236 | 14,329.24 | 16,202.24 | 20,430.74 | 26.1 | 31.0 | 0.1197 | 0.0364 | -90.9 | -34.3% | -33.7% | 136,820,693 | 5,373 |
| 2025-11-27 | 13,670.00 | 34.20 | 36.96 | 35.28 | 66.1 | 61.2 | -522.0993 | -508.8545 | -13.2448 | 14,386.00 | 16,284.01 | 20,542.35 | 25.9 | 31.2 | 0.1293 | 0.0380 | -91.7 | 10.8% | 8.2% | 136,814,386 | -10,279 |
| 2025-11-26 | 14,000.00 | 37.99 | 71.56 | 43.24 | 100.0 | 56.3 | -521.7825 | -505.5433 | -16.2392 | 14,461.37 | 16,372.62 | 20,657.85 | 25.9 | 32.3 | 0.1375 | 0.0376 | -104.3 | -7.2% | -3.9% | 136,823,988 | -9,614 |
| 2025-11-25 | 13,510.00 | 26.83 | 6.80 | 20.36 | 0.0 | 12.5 | -547.3886 | -501.4835 | -45.9052 | 14,509.94 | 16,453.04 | 20,769.75 | 25.4 | 31.6 | 0.1570 | 0.0386 | -147.7 | 4.6% | 3.0% | 136,815,320 | -24,020 |
| 2025-11-24 | 13,710.00 | 28.79 | 12.71 | 23.70 | 11.8 | 25.1 | -522.2185 | -490.0072 | -32.2113 | 14,615.19 | 16,552.81 | 20,891.76 | 24.6 | 29.0 | 0.1659 | 0.0377 | -124.1 | 55.8% | 52.9% | 136,824,665 | -8,528 |
| 2025-11-21 | 13,970.00 | 31.58 | 29.15 | 29.00 | 38.5 | 38.4 | -502.8599 | -481.9544 | -20.9055 | 14,710.48 | 16,649.17 | 21,012.47 | 24.4 | 28.7 | 0.1726 | 0.0379 | -113.1 | -6.7% | -7.9% | 136,833,602 | -8,342 |
| 2025-11-20 | 14,160.00 | 33.80 | 55.30 | 33.74 | 59.9 | 38.2 | -497.3097 | -476.7280 | -20.5817 | 14,788.42 | 16,739.99 | 21,130.83 | 24.1 | 28.4 | 0.1749 | 0.0374 | -97.0 | -29.8% | -28.6% | 136,839,340 | -18,650 |
| 2025-11-19 | 13,930.00 | 28.12 | 2.24 | 20.23 | 5.3 | 16.5 | -502.3375 | -471.5826 | -30.7549 | 14,854.57 | 16,827.45 | 21,247.98 | 24.3 | 29.8 | 0.1719 | 0.0384 | -129.5 | -45.5% | -46.0% | 136,833,193 | -31,568 |
| 2025-11-18 | 14,060.00 | 29.45 | 3.37 | 22.45 | 15.6 | 27.7 | -478.0299 | -463.8938 | -14.1361 | 14,951.90 | 16,925.67 | 21,370.97 | 23.3 | 26.4 | 0.1665 | 0.0390 | -113.7 | 137.0% | 131.4% | 136,841,944 | -32,203 |
| 2025-11-17 | 14,400.00 | 33.26 | 9.91 | 29.76 | 34.2 | 39.9 | -453.2878 | -460.3598 | 7.0720 | 15,045.78 | 17,022.81 | 21,493.85 | 22.7 | 23.5 | 0.1592 | 0.0382 | -77.8 | -27.9% | -29.1% | 136,857,990 | -6,276 |
2025-12-05
종가 25,000.00
RSI14 / RSI2 / RSI7
88.8 / 99.9 / 95.5
StochRSI K / D
100.0 / 98.9
MACD / Sig / Hist
1,265.469 / 77.868 / 1,187.601
EMA20 / 60 / 120
16,326 / 16,501 / 19,471
ADX14 / ADX7
35.4 / 50.5
BBW
0.8048
ATR14_n
0.0598
CCI20
380.9
VolChg1d
95.9%
ValChg1d
110.7%
OBV
2,412,963
OBV_Chg3d
3,142,745
2025-12-04
종가 23,250.00
RSI14 / RSI2 / RSI7
87.0 / 99.8 / 94.5
StochRSI K / D
100.0 / 97.7
MACD / Sig / Hist
584.128 / -219.032 / 803.159
EMA20 / 60 / 120
15,413 / 16,213 / 19,378
ADX14 / ADX7
31.5 / 43.1
BBW
0.5791
ATR14_n
0.0463
CCI20
530.5
VolChg1d
9.8%
ValChg1d
42.5%
OBV
821,992
OBV_Chg3d
1,558,161
2025-12-03
종가 17,910.00
RSI14 / RSI2 / RSI7
75.7 / 99.4 / 87.9
StochRSI K / D
100.0 / 95.6
MACD / Sig / Hist
-116.175 / -420.334 / 304.159
EMA20 / 60 / 120
14,588 / 16,110 / 20,176
ADX14 / ADX7
27.9 / 35.1
BBW
0.2515
ATR14_n
0.0418
CCI20
319.5
VolChg1d
11,480.6%
ValChg1d
14,875.3%
OBV
137,572,818
OBV_Chg3d
752,125
2025-12-02
종가 13,850.00
RSI14 / RSI2 / RSI7
38.0 / 68.4 / 42.7
StochRSI K / D
100.0 / 91.2
MACD / Sig / Hist
-464.205 / -496.374 / 32.168
EMA20 / 60 / 120
14,238 / 16,049 / 20,214
ADX14 / ADX7
25.7 / 27.5
BBW
0.1109
ATR14_n
0.0346
CCI20
-71.8
VolChg1d
4.9%
ValChg1d
5.3%
OBV
136,833,168
OBV_Chg3d
18,782
2025-12-01
종가 13,800.00
RSI14 / RSI2 / RSI7
36.9 / 55.3 / 40.4
StochRSI K / D
90.1 / 82.4
MACD / Sig / Hist
-488.284 / -504.416 / 16.131
EMA20 / 60 / 120
14,279 / 16,123 / 20,321
ADX14 / ADX7
25.9 / 28.9
BBW
0.1166
ATR14_n
0.0357
CCI20
-74.4
VolChg1d
-3.5%
ValChg1d
-3.4%
OBV
136,826,781
OBV_Chg3d
2,793
2025-11-28
종가 13,790.00
RSI14 / RSI2 / RSI7
36.7 / 53.4 / 40.0
StochRSI K / D
88.2 / 74.7
MACD / Sig / Hist
-506.825 / -508.449 / 1.624
EMA20 / 60 / 120
14,329 / 16,202 / 20,431
ADX14 / ADX7
26.1 / 31.0
BBW
0.1197
ATR14_n
0.0364
CCI20
-90.9
VolChg1d
-34.3%
ValChg1d
-33.7%
OBV
136,820,693
OBV_Chg3d
5,373
2025-11-27
종가 13,670.00
RSI14 / RSI2 / RSI7
34.2 / 37.0 / 35.3
StochRSI K / D
66.1 / 61.2
MACD / Sig / Hist
-522.099 / -508.855 / -13.245
EMA20 / 60 / 120
14,386 / 16,284 / 20,542
ADX14 / ADX7
25.9 / 31.2
BBW
0.1293
ATR14_n
0.0380
CCI20
-91.7
VolChg1d
10.8%
ValChg1d
8.2%
OBV
136,814,386
OBV_Chg3d
-10,279
2025-11-26
종가 14,000.00
RSI14 / RSI2 / RSI7
38.0 / 71.6 / 43.2
StochRSI K / D
100.0 / 56.3
MACD / Sig / Hist
-521.783 / -505.543 / -16.239
EMA20 / 60 / 120
14,461 / 16,373 / 20,658
ADX14 / ADX7
25.9 / 32.3
BBW
0.1375
ATR14_n
0.0376
CCI20
-104.3
VolChg1d
-7.2%
ValChg1d
-3.9%
OBV
136,823,988
OBV_Chg3d
-9,614
2025-11-25
종가 13,510.00
RSI14 / RSI2 / RSI7
26.8 / 6.8 / 20.4
StochRSI K / D
0.0 / 12.5
MACD / Sig / Hist
-547.389 / -501.484 / -45.905
EMA20 / 60 / 120
14,510 / 16,453 / 20,770
ADX14 / ADX7
25.4 / 31.6
BBW
0.1570
ATR14_n
0.0386
CCI20
-147.7
VolChg1d
4.6%
ValChg1d
3.0%
OBV
136,815,320
OBV_Chg3d
-24,020
2025-11-24
종가 13,710.00
RSI14 / RSI2 / RSI7
28.8 / 12.7 / 23.7
StochRSI K / D
11.8 / 25.1
MACD / Sig / Hist
-522.219 / -490.007 / -32.211
EMA20 / 60 / 120
14,615 / 16,553 / 20,892
ADX14 / ADX7
24.6 / 29.0
BBW
0.1659
ATR14_n
0.0377
CCI20
-124.1
VolChg1d
55.8%
ValChg1d
52.9%
OBV
136,824,665
OBV_Chg3d
-8,528
2025-11-21
종가 13,970.00
RSI14 / RSI2 / RSI7
31.6 / 29.2 / 29.0
StochRSI K / D
38.5 / 38.4
MACD / Sig / Hist
-502.860 / -481.954 / -20.906
EMA20 / 60 / 120
14,710 / 16,649 / 21,012
ADX14 / ADX7
24.4 / 28.7
BBW
0.1726
ATR14_n
0.0379
CCI20
-113.1
VolChg1d
-6.7%
ValChg1d
-7.9%
OBV
136,833,602
OBV_Chg3d
-8,342
2025-11-20
종가 14,160.00
RSI14 / RSI2 / RSI7
33.8 / 55.3 / 33.7
StochRSI K / D
59.9 / 38.2
MACD / Sig / Hist
-497.310 / -476.728 / -20.582
EMA20 / 60 / 120
14,788 / 16,740 / 21,131
ADX14 / ADX7
24.1 / 28.4
BBW
0.1749
ATR14_n
0.0374
CCI20
-97.0
VolChg1d
-29.8%
ValChg1d
-28.6%
OBV
136,839,340
OBV_Chg3d
-18,650
2025-11-19
종가 13,930.00
RSI14 / RSI2 / RSI7
28.1 / 2.2 / 20.2
StochRSI K / D
5.3 / 16.5
MACD / Sig / Hist
-502.338 / -471.583 / -30.755
EMA20 / 60 / 120
14,855 / 16,827 / 21,248
ADX14 / ADX7
24.3 / 29.8
BBW
0.1719
ATR14_n
0.0384
CCI20
-129.5
VolChg1d
-45.5%
ValChg1d
-46.0%
OBV
136,833,193
OBV_Chg3d
-31,568
2025-11-18
종가 14,060.00
RSI14 / RSI2 / RSI7
29.5 / 3.4 / 22.5
StochRSI K / D
15.6 / 27.7
MACD / Sig / Hist
-478.030 / -463.894 / -14.136
EMA20 / 60 / 120
14,952 / 16,926 / 21,371
ADX14 / ADX7
23.3 / 26.4
BBW
0.1665
ATR14_n
0.0390
CCI20
-113.7
VolChg1d
137.0%
ValChg1d
131.4%
OBV
136,841,944
OBV_Chg3d
-32,203
2025-11-17
종가 14,400.00
RSI14 / RSI2 / RSI7
33.3 / 9.9 / 29.8
StochRSI K / D
34.2 / 39.9
MACD / Sig / Hist
-453.288 / -460.360 / 7.072
EMA20 / 60 / 120
15,046 / 17,023 / 21,494
ADX14 / ADX7
22.7 / 23.5
BBW
0.1592
ATR14_n
0.0382
CCI20
-77.8
VolChg1d
-27.9%
ValChg1d
-29.1%
OBV
136,857,990
OBV_Chg3d
-6,276
