예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
다산네트웍스
039560
KOSDAQ
3,140.00
기준일: 2025-12-05
+20 (+0.64%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
202,195
코드
039560
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 50 · 중립 (RSI2 44.3, RSI7 49.6)
추세 약함/조정 (ADX 9.4)
변동성 낮음 (~0%)
거래대금 보통 (약 6.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
50.0 / 44.3 / 49.6
RSI 50 · 중립 (RSI2 44.3, RSI7 49.6)
StochRSI (K/D)
63.8 / 66.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
3.05 / -2.00 / 5.05
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,140 / 3,139 / 3,094
단기·중기·장기 이동평균 구조
ADX14 / ADX7
9.4 / 16.6
추세 약함/조정 (ADX 9.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.97%
일 평균 변동폭 (가격 대비 비율)
CCI20
-43.9
±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 | 3,140.00 | 49.95 | 44.29 | 49.56 | 63.8 | 66.4 | 3.0489 | -2.0007 | 5.0496 | 3,140.45 | 3,138.56 | 3,094.05 | 9.4 | 16.6 | 0.0779 | 0.0397 | -43.9 | 28.7% | 29.5% | 4,458,562 | -129,538 |
| 2025-12-04 | 3,120.00 | 48.76 | 17.97 | 46.84 | 53.6 | 69.0 | 3.6726 | -3.2631 | 6.9357 | 3,140.50 | 3,138.51 | 3,093.28 | 9.4 | 15.2 | 0.0805 | 0.0400 | 9.1 | -10.0% | -11.0% | 4,256,367 | -223,849 |
| 2025-12-03 | 3,155.00 | 50.72 | 30.63 | 50.96 | 74.2 | 84.4 | 6.4513 | -4.9976 | 11.4488 | 3,142.66 | 3,141.31 | 3,135.81 | 10.1 | 17.0 | 0.0822 | 0.0403 | 62.8 | 61.8% | 58.8% | 244,200,819 | -187,733 |
| 2025-12-02 | 3,215.00 | 54.18 | 77.32 | 58.51 | 100.0 | 94.7 | 6.3408 | -7.8598 | 14.2006 | 3,141.36 | 3,140.85 | 3,135.49 | 10.5 | 18.4 | 0.0828 | 0.0403 | 130.4 | -10.9% | -10.0% | 244,375,405 | 106,910 |
| 2025-12-01 | 3,185.00 | 52.68 | 63.35 | 55.70 | 94.0 | 89.3 | -0.0015 | -11.4099 | 11.4084 | 3,133.61 | 3,138.33 | 3,134.15 | 10.2 | 16.7 | 0.0811 | 0.0425 | 118.4 | 0.8% | 0.5% | 244,267,521 | -92,988 |
| 2025-11-28 | 3,195.00 | 53.22 | 70.60 | 56.80 | 98.3 | 84.6 | -5.0421 | -14.2620 | 9.2199 | 3,128.20 | 3,136.75 | 3,133.30 | 10.0 | 14.8 | 0.0919 | 0.0430 | 50.9 | 30.5% | 34.0% | 244,388,552 | 227,960 |
| 2025-11-27 | 3,110.00 | 49.11 | 42.80 | 49.53 | 65.8 | 70.9 | -12.4205 | -16.5670 | 4.1465 | 3,121.16 | 3,134.77 | 3,132.26 | 10.4 | 15.4 | 0.0993 | 0.0453 | 1.5 | -54.0% | -54.9% | 244,268,495 | -221,950 |
| 2025-11-26 | 3,175.00 | 52.38 | 67.03 | 55.67 | 91.7 | 75.9 | -13.0028 | -17.6036 | 4.6008 | 3,122.34 | 3,135.61 | 3,132.63 | 10.9 | 16.4 | 0.1131 | 0.0458 | -7.6 | -39.4% | -37.0% | 244,360,509 | 346,070 |
| 2025-11-25 | 3,055.00 | 46.24 | 30.96 | 44.85 | 43.1 | 60.1 | -20.1752 | -18.7538 | -1.4214 | 3,116.79 | 3,134.28 | 3,131.92 | 11.5 | 17.7 | 0.1378 | 0.0478 | -29.5 | -30.7% | -33.6% | 244,160,592 | -49,396 |
| 2025-11-24 | 3,190.00 | 53.44 | 80.52 | 58.66 | 100.0 | 77.1 | -16.8180 | -18.3985 | 1.5804 | 3,123.30 | 3,136.97 | 3,133.22 | 12.1 | 19.2 | 0.1350 | 0.0436 | 28.7 | 143.4% | 151.3% | 244,490,445 | 486,800 |
| 2025-11-21 | 3,090.00 | 47.85 | 52.14 | 48.62 | 71.5 | 54.3 | -26.0339 | -18.7936 | -7.2404 | 3,116.28 | 3,135.17 | 3,132.26 | 11.9 | 17.5 | 0.1352 | 0.0439 | -40.0 | -5.2% | -6.7% | 244,014,439 | 10,794 |
| 2025-11-20 | 3,140.00 | 50.67 | 82.01 | 54.26 | 62.1 | 37.0 | -27.2363 | -16.9835 | -10.2528 | 3,119.04 | 3,136.70 | 3,132.97 | 12.8 | 19.2 | 0.1341 | 0.0442 | -26.5 | 45.3% | 51.6% | 244,209,988 | 35,647 |
| 2025-11-19 | 3,010.00 | 42.49 | 29.47 | 38.29 | 10.7 | 12.0 | -33.4657 | -14.4203 | -19.0454 | 3,116.84 | 3,136.59 | 3,132.85 | 13.7 | 21.2 | 0.1340 | 0.0442 | -118.4 | -16.8% | -16.8% | 244,003,645 | 64,822 |
| 2025-11-18 | 3,010.00 | 42.49 | 29.47 | 38.29 | 9.1 | 13.3 | -27.6935 | -9.6589 | -18.0345 | 3,128.09 | 3,140.88 | 3,134.92 | 13.5 | 20.1 | 0.1280 | 0.0440 | -97.3 | -27.5% | -29.6% | 244,003,645 | -116,273 |
| 2025-11-17 | 3,100.00 | 47.16 | 59.61 | 46.56 | 24.0 | 17.6 | -19.9232 | -5.1503 | -14.7729 | 3,140.52 | 3,145.32 | 3,137.02 | 13.6 | 20.2 | 0.1203 | 0.0423 | -49.4 | 30.1% | 34.2% | 244,174,341 | -6,283 |
2025-12-05
종가 3,140.00
RSI14 / RSI2 / RSI7
50.0 / 44.3 / 49.6
StochRSI K / D
63.8 / 66.4
MACD / Sig / Hist
3.049 / -2.001 / 5.050
EMA20 / 60 / 120
3,140 / 3,139 / 3,094
ADX14 / ADX7
9.4 / 16.6
BBW
0.0779
ATR14_n
0.0397
CCI20
-43.9
VolChg1d
28.7%
ValChg1d
29.5%
OBV
4,458,562
OBV_Chg3d
-129,538
2025-12-04
종가 3,120.00
RSI14 / RSI2 / RSI7
48.8 / 18.0 / 46.8
StochRSI K / D
53.6 / 69.0
MACD / Sig / Hist
3.673 / -3.263 / 6.936
EMA20 / 60 / 120
3,140 / 3,139 / 3,093
ADX14 / ADX7
9.4 / 15.2
BBW
0.0805
ATR14_n
0.0400
CCI20
9.1
VolChg1d
-10.0%
ValChg1d
-11.0%
OBV
4,256,367
OBV_Chg3d
-223,849
2025-12-03
종가 3,155.00
RSI14 / RSI2 / RSI7
50.7 / 30.6 / 51.0
StochRSI K / D
74.2 / 84.4
MACD / Sig / Hist
6.451 / -4.998 / 11.449
EMA20 / 60 / 120
3,143 / 3,141 / 3,136
ADX14 / ADX7
10.1 / 17.0
BBW
0.0822
ATR14_n
0.0403
CCI20
62.8
VolChg1d
61.8%
ValChg1d
58.8%
OBV
244,200,819
OBV_Chg3d
-187,733
2025-12-02
종가 3,215.00
RSI14 / RSI2 / RSI7
54.2 / 77.3 / 58.5
StochRSI K / D
100.0 / 94.7
MACD / Sig / Hist
6.341 / -7.860 / 14.201
EMA20 / 60 / 120
3,141 / 3,141 / 3,135
ADX14 / ADX7
10.5 / 18.4
BBW
0.0828
ATR14_n
0.0403
CCI20
130.4
VolChg1d
-10.9%
ValChg1d
-10.0%
OBV
244,375,405
OBV_Chg3d
106,910
2025-12-01
종가 3,185.00
RSI14 / RSI2 / RSI7
52.7 / 63.4 / 55.7
StochRSI K / D
94.0 / 89.3
MACD / Sig / Hist
-0.002 / -11.410 / 11.408
EMA20 / 60 / 120
3,134 / 3,138 / 3,134
ADX14 / ADX7
10.2 / 16.7
BBW
0.0811
ATR14_n
0.0425
CCI20
118.4
VolChg1d
0.8%
ValChg1d
0.5%
OBV
244,267,521
OBV_Chg3d
-92,988
2025-11-28
종가 3,195.00
RSI14 / RSI2 / RSI7
53.2 / 70.6 / 56.8
StochRSI K / D
98.3 / 84.6
MACD / Sig / Hist
-5.042 / -14.262 / 9.220
EMA20 / 60 / 120
3,128 / 3,137 / 3,133
ADX14 / ADX7
10.0 / 14.8
BBW
0.0919
ATR14_n
0.0430
CCI20
50.9
VolChg1d
30.5%
ValChg1d
34.0%
OBV
244,388,552
OBV_Chg3d
227,960
2025-11-27
종가 3,110.00
RSI14 / RSI2 / RSI7
49.1 / 42.8 / 49.5
StochRSI K / D
65.8 / 70.9
MACD / Sig / Hist
-12.421 / -16.567 / 4.147
EMA20 / 60 / 120
3,121 / 3,135 / 3,132
ADX14 / ADX7
10.4 / 15.4
BBW
0.0993
ATR14_n
0.0453
CCI20
1.5
VolChg1d
-54.0%
ValChg1d
-54.9%
OBV
244,268,495
OBV_Chg3d
-221,950
2025-11-26
종가 3,175.00
RSI14 / RSI2 / RSI7
52.4 / 67.0 / 55.7
StochRSI K / D
91.7 / 75.9
MACD / Sig / Hist
-13.003 / -17.604 / 4.601
EMA20 / 60 / 120
3,122 / 3,136 / 3,133
ADX14 / ADX7
10.9 / 16.4
BBW
0.1131
ATR14_n
0.0458
CCI20
-7.6
VolChg1d
-39.4%
ValChg1d
-37.0%
OBV
244,360,509
OBV_Chg3d
346,070
2025-11-25
종가 3,055.00
RSI14 / RSI2 / RSI7
46.2 / 31.0 / 44.9
StochRSI K / D
43.1 / 60.1
MACD / Sig / Hist
-20.175 / -18.754 / -1.421
EMA20 / 60 / 120
3,117 / 3,134 / 3,132
ADX14 / ADX7
11.5 / 17.7
BBW
0.1378
ATR14_n
0.0478
CCI20
-29.5
VolChg1d
-30.7%
ValChg1d
-33.6%
OBV
244,160,592
OBV_Chg3d
-49,396
2025-11-24
종가 3,190.00
RSI14 / RSI2 / RSI7
53.4 / 80.5 / 58.7
StochRSI K / D
100.0 / 77.1
MACD / Sig / Hist
-16.818 / -18.399 / 1.580
EMA20 / 60 / 120
3,123 / 3,137 / 3,133
ADX14 / ADX7
12.1 / 19.2
BBW
0.1350
ATR14_n
0.0436
CCI20
28.7
VolChg1d
143.4%
ValChg1d
151.3%
OBV
244,490,445
OBV_Chg3d
486,800
2025-11-21
종가 3,090.00
RSI14 / RSI2 / RSI7
47.9 / 52.1 / 48.6
StochRSI K / D
71.5 / 54.3
MACD / Sig / Hist
-26.034 / -18.794 / -7.240
EMA20 / 60 / 120
3,116 / 3,135 / 3,132
ADX14 / ADX7
11.9 / 17.5
BBW
0.1352
ATR14_n
0.0439
CCI20
-40.0
VolChg1d
-5.2%
ValChg1d
-6.7%
OBV
244,014,439
OBV_Chg3d
10,794
2025-11-20
종가 3,140.00
RSI14 / RSI2 / RSI7
50.7 / 82.0 / 54.3
StochRSI K / D
62.1 / 37.0
MACD / Sig / Hist
-27.236 / -16.984 / -10.253
EMA20 / 60 / 120
3,119 / 3,137 / 3,133
ADX14 / ADX7
12.8 / 19.2
BBW
0.1341
ATR14_n
0.0442
CCI20
-26.5
VolChg1d
45.3%
ValChg1d
51.6%
OBV
244,209,988
OBV_Chg3d
35,647
2025-11-19
종가 3,010.00
RSI14 / RSI2 / RSI7
42.5 / 29.5 / 38.3
StochRSI K / D
10.7 / 12.0
MACD / Sig / Hist
-33.466 / -14.420 / -19.045
EMA20 / 60 / 120
3,117 / 3,137 / 3,133
ADX14 / ADX7
13.7 / 21.2
BBW
0.1340
ATR14_n
0.0442
CCI20
-118.4
VolChg1d
-16.8%
ValChg1d
-16.8%
OBV
244,003,645
OBV_Chg3d
64,822
2025-11-18
종가 3,010.00
RSI14 / RSI2 / RSI7
42.5 / 29.5 / 38.3
StochRSI K / D
9.1 / 13.3
MACD / Sig / Hist
-27.694 / -9.659 / -18.035
EMA20 / 60 / 120
3,128 / 3,141 / 3,135
ADX14 / ADX7
13.5 / 20.1
BBW
0.1280
ATR14_n
0.0440
CCI20
-97.3
VolChg1d
-27.5%
ValChg1d
-29.6%
OBV
244,003,645
OBV_Chg3d
-116,273
2025-11-17
종가 3,100.00
RSI14 / RSI2 / RSI7
47.2 / 59.6 / 46.6
StochRSI K / D
24.0 / 17.6
MACD / Sig / Hist
-19.923 / -5.150 / -14.773
EMA20 / 60 / 120
3,141 / 3,145 / 3,137
ADX14 / ADX7
13.6 / 20.2
BBW
0.1203
ATR14_n
0.0423
CCI20
-49.4
VolChg1d
30.1%
ValChg1d
34.2%
OBV
244,174,341
OBV_Chg3d
-6,283
