예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
두산에너빌리티
034020
KOSPI
80,400.00
기준일: 2025-12-05
+1200 (+1.52%)
전일 종가 대비
시장
KOSPI
최근 거래량
3,813,990
코드
034020
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 55.4 · 모멘텀 양호 (RSI2 94.7, RSI7 63.9)
상승 추세 (ADX 15.5)
변동성 낮음 (~0%)
거래대금 상위 (약 3,066.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
55.4 / 94.7 / 63.9
RSI 55.4 · 모멘텀 양호 (RSI2 94.7, RSI7 63.9)
StochRSI (K/D)
100.0 / 91.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-43.90 / -307.68 / 263.78
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
77,659 / 74,580 / 67,671
단기·중기·장기 이동평균 구조
ADX14 / ADX7
15.5 / 17.3
상승 추세 (ADX 15.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.60%
일 평균 변동폭 (가격 대비 비율)
CCI20
86.9
±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
50%
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 | 80,400.00 | 55.37 | 94.72 | 63.89 | 100.0 | 91.8 | -43.9049 | -307.6847 | 263.7798 | 77,658.67 | 74,579.66 | 67,670.60 | 15.5 | 17.3 | 0.1361 | 0.0460 | 86.9 | -2.2% | -0.7% | 196,548,524 | 11,607,435 |
| 2025-12-04 | 79,200.00 | 53.42 | 90.33 | 59.88 | 100.0 | 83.6 | -339.1243 | -373.6296 | 34.5053 | 77,370.11 | 74,382.37 | 67,456.66 | 15.6 | 16.1 | 0.1311 | 0.0480 | 80.2 | 0.2% | 1.2% | 192,734,534 | 10,772,305 |
| 2025-12-03 | 78,400.00 | 52.12 | 86.61 | 57.17 | 100.0 | 67.1 | -588.6098 | -381.9510 | -206.6588 | 77,177.48 | 74,124.45 | 66,168.11 | 15.7 | 14.7 | 0.1313 | 0.0491 | 14.7 | 30.7% | 36.6% | 4,629,565 | |
| 2025-12-02 | 75,000.00 | 46.22 | 26.77 | 43.15 | 30.6 | 34.3 | -817.2728 | -330.2863 | -486.9865 | 77,048.79 | 73,979.52 | 65,962.54 | 16.5 | 16.2 | 0.1500 | 0.0515 | -67.6 | 32.9% | 33.0% | -1,358,101 | |
| 2025-12-01 | 74,900.00 | 46.04 | 21.62 | 42.68 | 29.2 | 38.0 | -751.0606 | -208.5397 | -542.5209 | 77,264.45 | 73,944.92 | 65,810.65 | 17.6 | 16.7 | 0.1992 | 0.0529 | -63.3 | 7.0% | 4.9% | -7,538,167 | |
| 2025-11-28 | 76,400.00 | 48.31 | 45.77 | 47.79 | 46.3 | 46.8 | -645.4434 | -72.9095 | -572.5340 | 77,513.34 | 73,912.55 | 65,657.88 | 18.9 | 17.8 | 0.2310 | 0.0525 | -47.0 | -34.6% | -35.6% | -832,690 | |
| 2025-11-27 | 77,600.00 | 50.15 | 82.70 | 52.06 | 60.1 | 47.3 | -653.9765 | 70.2240 | -724.2005 | 77,630.54 | 73,828.23 | 65,477.34 | 19.9 | 20.4 | 0.2521 | 0.0540 | -25.9 | -28.3% | -28.4% | 4,021,745 | |
| 2025-11-26 | 77,700.00 | 50.30 | 85.58 | 52.40 | 61.3 | 34.5 | -777.5372 | 251.2742 | -1,028.8114 | 77,633.75 | 73,700.37 | 65,273.60 | 20.8 | 22.2 | 0.2733 | 0.0552 | -51.4 | 61.7% | 71.0% | 2,788,112 | |
| 2025-11-25 | 73,500.00 | 43.83 | 46.45 | 38.06 | 12.5 | 7.8 | -934.1179 | 508.4770 | -1,442.5949 | 77,626.78 | 73,564.79 | 65,064.75 | 22.1 | 25.7 | 0.3214 | 0.0577 | -93.8 | -37.8% | -36.9% | -5,385,655 | |
| 2025-11-24 | 72,500.00 | 42.17 | 20.91 | 34.00 | 0.0 | 3.1 | -692.7481 | 869.1257 | -1,561.8739 | 78,061.17 | 73,566.99 | 64,922.99 | 23.2 | 25.2 | 0.3127 | 0.0600 | -116.0 | 19.5% | 18.5% | -3,861,287 | |
| 2025-11-21 | 73,100.00 | 42.87 | 24.40 | 35.18 | 0.0 | 6.1 | -272.7781 | 1,259.5942 | -1,532.3723 | 78,646.56 | 73,603.15 | 64,795.64 | 24.2 | 23.2 | 0.2940 | 0.0612 | -127.2 | -13.4% | -18.5% | -4,301,090 | |
| 2025-11-20 | 77,700.00 | 48.69 | 67.81 | 45.64 | 23.2 | 12.3 | 206.1332 | 1,642.6873 | -1,436.5540 | 79,230.41 | 73,620.21 | 64,656.07 | 25.4 | 21.6 | 0.2758 | 0.0568 | -68.3 | -12.1% | -8.2% | -5,071,766 | |
| 2025-11-19 | 74,400.00 | 43.59 | 11.06 | 33.48 | 0.0 | 1.4 | 346.0363 | 2,001.8258 | -1,655.7895 | 79,391.51 | 73,481.91 | 64,436.85 | 27.0 | 23.3 | 0.2793 | 0.0586 | -112.2 | 8.8% | 7.3% | -6,570,636 | |
| 2025-11-18 | 75,400.00 | 44.85 | 15.09 | 35.55 | 0.0 | 2.7 | 855.5701 | 2,415.7731 | -1,560.2030 | 79,916.93 | 73,450.79 | 64,269.40 | 28.9 | 22.3 | 0.2671 | 0.0572 | -91.4 | 60.9% | 54.0% | -7,813,059 | |
| 2025-11-17 | 78,800.00 | 49.33 | 39.67 | 43.34 | 3.5 | 5.5 | 1,391.6578 | 2,805.8239 | -1,414.1661 | 80,392.39 | 73,384.72 | 64,082.33 | 30.6 | 23.6 | 0.2562 | 0.0547 | -59.7 | -54.5% | -54.2% | 4,614,044 |
2025-12-05
종가 80,400.00
RSI14 / RSI2 / RSI7
55.4 / 94.7 / 63.9
StochRSI K / D
100.0 / 91.8
MACD / Sig / Hist
-43.905 / -307.685 / 263.780
EMA20 / 60 / 120
77,659 / 74,580 / 67,671
ADX14 / ADX7
15.5 / 17.3
BBW
0.1361
ATR14_n
0.0460
CCI20
86.9
VolChg1d
-2.2%
ValChg1d
-0.7%
OBV
196,548,524
OBV_Chg3d
11,607,435
2025-12-04
종가 79,200.00
RSI14 / RSI2 / RSI7
53.4 / 90.3 / 59.9
StochRSI K / D
100.0 / 83.6
MACD / Sig / Hist
-339.124 / -373.630 / 34.505
EMA20 / 60 / 120
77,370 / 74,382 / 67,457
ADX14 / ADX7
15.6 / 16.1
BBW
0.1311
ATR14_n
0.0480
CCI20
80.2
VolChg1d
0.2%
ValChg1d
1.2%
OBV
192,734,534
OBV_Chg3d
10,772,305
2025-12-03
종가 78,400.00
RSI14 / RSI2 / RSI7
52.1 / 86.6 / 57.2
StochRSI K / D
100.0 / 67.1
MACD / Sig / Hist
-588.610 / -381.951 / -206.659
EMA20 / 60 / 120
77,177 / 74,124 / 66,168
ADX14 / ADX7
15.7 / 14.7
BBW
0.1313
ATR14_n
0.0491
CCI20
14.7
VolChg1d
30.7%
ValChg1d
36.6%
OBV
-
OBV_Chg3d
4,629,565
2025-12-02
종가 75,000.00
RSI14 / RSI2 / RSI7
46.2 / 26.8 / 43.2
StochRSI K / D
30.6 / 34.3
MACD / Sig / Hist
-817.273 / -330.286 / -486.987
EMA20 / 60 / 120
77,049 / 73,980 / 65,963
ADX14 / ADX7
16.5 / 16.2
BBW
0.1500
ATR14_n
0.0515
CCI20
-67.6
VolChg1d
32.9%
ValChg1d
33.0%
OBV
-
OBV_Chg3d
-1,358,101
2025-12-01
종가 74,900.00
RSI14 / RSI2 / RSI7
46.0 / 21.6 / 42.7
StochRSI K / D
29.2 / 38.0
MACD / Sig / Hist
-751.061 / -208.540 / -542.521
EMA20 / 60 / 120
77,264 / 73,945 / 65,811
ADX14 / ADX7
17.6 / 16.7
BBW
0.1992
ATR14_n
0.0529
CCI20
-63.3
VolChg1d
7.0%
ValChg1d
4.9%
OBV
-
OBV_Chg3d
-7,538,167
2025-11-28
종가 76,400.00
RSI14 / RSI2 / RSI7
48.3 / 45.8 / 47.8
StochRSI K / D
46.3 / 46.8
MACD / Sig / Hist
-645.443 / -72.910 / -572.534
EMA20 / 60 / 120
77,513 / 73,913 / 65,658
ADX14 / ADX7
18.9 / 17.8
BBW
0.2310
ATR14_n
0.0525
CCI20
-47.0
VolChg1d
-34.6%
ValChg1d
-35.6%
OBV
-
OBV_Chg3d
-832,690
2025-11-27
종가 77,600.00
RSI14 / RSI2 / RSI7
50.2 / 82.7 / 52.1
StochRSI K / D
60.1 / 47.3
MACD / Sig / Hist
-653.977 / 70.224 / -724.201
EMA20 / 60 / 120
77,631 / 73,828 / 65,477
ADX14 / ADX7
19.9 / 20.4
BBW
0.2521
ATR14_n
0.0540
CCI20
-25.9
VolChg1d
-28.3%
ValChg1d
-28.4%
OBV
-
OBV_Chg3d
4,021,745
2025-11-26
종가 77,700.00
RSI14 / RSI2 / RSI7
50.3 / 85.6 / 52.4
StochRSI K / D
61.3 / 34.5
MACD / Sig / Hist
-777.537 / 251.274 / -1,028.811
EMA20 / 60 / 120
77,634 / 73,700 / 65,274
ADX14 / ADX7
20.8 / 22.2
BBW
0.2733
ATR14_n
0.0552
CCI20
-51.4
VolChg1d
61.7%
ValChg1d
71.0%
OBV
-
OBV_Chg3d
2,788,112
2025-11-25
종가 73,500.00
RSI14 / RSI2 / RSI7
43.8 / 46.5 / 38.1
StochRSI K / D
12.5 / 7.8
MACD / Sig / Hist
-934.118 / 508.477 / -1,442.595
EMA20 / 60 / 120
77,627 / 73,565 / 65,065
ADX14 / ADX7
22.1 / 25.7
BBW
0.3214
ATR14_n
0.0577
CCI20
-93.8
VolChg1d
-37.8%
ValChg1d
-36.9%
OBV
-
OBV_Chg3d
-5,385,655
2025-11-24
종가 72,500.00
RSI14 / RSI2 / RSI7
42.2 / 20.9 / 34.0
StochRSI K / D
0.0 / 3.1
MACD / Sig / Hist
-692.748 / 869.126 / -1,561.874
EMA20 / 60 / 120
78,061 / 73,567 / 64,923
ADX14 / ADX7
23.2 / 25.2
BBW
0.3127
ATR14_n
0.0600
CCI20
-116.0
VolChg1d
19.5%
ValChg1d
18.5%
OBV
-
OBV_Chg3d
-3,861,287
2025-11-21
종가 73,100.00
RSI14 / RSI2 / RSI7
42.9 / 24.4 / 35.2
StochRSI K / D
0.0 / 6.1
MACD / Sig / Hist
-272.778 / 1,259.594 / -1,532.372
EMA20 / 60 / 120
78,647 / 73,603 / 64,796
ADX14 / ADX7
24.2 / 23.2
BBW
0.2940
ATR14_n
0.0612
CCI20
-127.2
VolChg1d
-13.4%
ValChg1d
-18.5%
OBV
-
OBV_Chg3d
-4,301,090
2025-11-20
종가 77,700.00
RSI14 / RSI2 / RSI7
48.7 / 67.8 / 45.6
StochRSI K / D
23.2 / 12.3
MACD / Sig / Hist
206.133 / 1,642.687 / -1,436.554
EMA20 / 60 / 120
79,230 / 73,620 / 64,656
ADX14 / ADX7
25.4 / 21.6
BBW
0.2758
ATR14_n
0.0568
CCI20
-68.3
VolChg1d
-12.1%
ValChg1d
-8.2%
OBV
-
OBV_Chg3d
-5,071,766
2025-11-19
종가 74,400.00
RSI14 / RSI2 / RSI7
43.6 / 11.1 / 33.5
StochRSI K / D
0.0 / 1.4
MACD / Sig / Hist
346.036 / 2,001.826 / -1,655.790
EMA20 / 60 / 120
79,392 / 73,482 / 64,437
ADX14 / ADX7
27.0 / 23.3
BBW
0.2793
ATR14_n
0.0586
CCI20
-112.2
VolChg1d
8.8%
ValChg1d
7.3%
OBV
-
OBV_Chg3d
-6,570,636
2025-11-18
종가 75,400.00
RSI14 / RSI2 / RSI7
44.9 / 15.1 / 35.6
StochRSI K / D
0.0 / 2.7
MACD / Sig / Hist
855.570 / 2,415.773 / -1,560.203
EMA20 / 60 / 120
79,917 / 73,451 / 64,269
ADX14 / ADX7
28.9 / 22.3
BBW
0.2671
ATR14_n
0.0572
CCI20
-91.4
VolChg1d
60.9%
ValChg1d
54.0%
OBV
-
OBV_Chg3d
-7,813,059
2025-11-17
종가 78,800.00
RSI14 / RSI2 / RSI7
49.3 / 39.7 / 43.3
StochRSI K / D
3.5 / 5.5
MACD / Sig / Hist
1,391.658 / 2,805.824 / -1,414.166
EMA20 / 60 / 120
80,392 / 73,385 / 64,082
ADX14 / ADX7
30.6 / 23.6
BBW
0.2562
ATR14_n
0.0547
CCI20
-59.7
VolChg1d
-54.5%
ValChg1d
-54.2%
OBV
-
OBV_Chg3d
4,614,044
