예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
동아화성
041930
KOSDAQ
6,740.00
기준일: 2025-12-05
+50 (+0.75%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
89,318
코드
041930
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 63.5 · 강한 모멘텀 (RSI2 98.9, RSI7 77)
추세 강함 (ADX 34.3)
변동성 낮음 (~0%)
거래대금 보통 (약 6.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
63.5 / 98.9 / 77.0
RSI 63.5 · 강한 모멘텀 (RSI2 98.9, RSI7 77)
StochRSI (K/D)
100.0 / 99.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
126.14 / 24.89 / 101.25
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
6,324 / 6,253 / 6,165
단기·중기·장기 이동평균 구조
ADX14 / ADX7
34.3 / 54.1
추세 강함 (ADX 34.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.23%
일 평균 변동폭 (가격 대비 비율)
CCI20
111.7
±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.
57.1%
상승 비율
42.9%
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 | 6,740.00 | 63.51 | 98.87 | 76.96 | 100.0 | 99.8 | 126.1411 | 24.8948 | 101.2463 | 6,324.18 | 6,253.07 | 6,165.07 | 34.3 | 54.1 | 0.2337 | 0.0423 | 111.7 | 21.4% | 22.3% | 7,706,115 | 228,391 |
| 2025-12-04 | 6,690.00 | 62.46 | 97.58 | 75.26 | 100.0 | 99.6 | 103.9576 | -0.4167 | 104.3743 | 6,280.41 | 6,236.56 | 6,155.41 | 33.1 | 52.4 | 0.2273 | 0.0437 | 125.1 | 12.4% | 12.6% | 7,616,797 | 257,438 |
| 2025-12-03 | 6,680.00 | 62.25 | 97.27 | 74.95 | 100.0 | 99.1 | 79.2270 | -26.5032 | 105.7302 | 6,237.30 | 6,219.13 | 6,147.93 | 31.8 | 49.7 | 0.2112 | 0.0453 | 143.6 | -44.7% | -44.4% | 160,542,916 | 348,329 |
| 2025-12-02 | 6,650.00 | 61.68 | 96.63 | 74.09 | 100.0 | 98.2 | 47.5218 | -52.9357 | 100.4576 | 6,190.70 | 6,203.51 | 6,138.99 | 30.4 | 46.9 | 0.1904 | 0.0478 | 165.6 | -28.0% | -26.8% | 160,477,447 | 465,942 |
| 2025-12-01 | 6,540.00 | 59.57 | 94.02 | 70.98 | 100.0 | 96.4 | 9.4179 | -78.0501 | 87.4680 | 6,142.35 | 6,188.38 | 6,130.40 | 28.9 | 43.6 | 0.1656 | 0.0500 | 170.0 | -10.2% | -7.8% | 160,359,082 | 347,577 |
| 2025-11-28 | 6,370.00 | 56.11 | 85.18 | 65.49 | 100.0 | 92.9 | -28.1537 | -99.9171 | 71.7635 | 6,100.49 | 6,176.46 | 6,123.51 | 27.4 | 40.1 | 0.1468 | 0.0520 | 127.8 | -20.1% | -18.7% | 160,194,587 | -202,250 |
| 2025-11-27 | 6,260.00 | 53.73 | 71.58 | 61.45 | 88.6 | 85.8 | -58.3900 | -117.8580 | 59.4680 | 6,072.12 | 6,169.90 | 6,119.37 | 26.0 | 36.8 | 0.1450 | 0.0535 | 103.7 | -40.5% | -40.5% | 160,011,505 | 5,321,630 |
| 2025-11-26 | 6,260.00 | 53.73 | 71.58 | 61.45 | 90.0 | 82.9 | -84.9332 | -132.7250 | 47.7918 | 6,052.35 | 6,166.84 | 6,117.01 | 24.7 | 33.3 | 0.1531 | 0.0549 | 96.8 | -93.3% | -93.3% | 160,011,505 | 5,262,320 |
| 2025-11-25 | 6,350.00 | 55.87 | 88.13 | 66.11 | 100.0 | 75.9 | -117.5767 | -144.6730 | 27.0963 | 6,030.49 | 6,163.68 | 6,114.60 | 23.3 | 29.1 | 0.1791 | 0.0551 | 112.3 | 9,522.3% | 10,657.3% | 160,396,837 | 5,590,733 |
| 2025-11-24 | 5,680.00 | 39.15 | 15.13 | 34.38 | 39.6 | 51.8 | -166.6950 | -151.4471 | -15.2479 | 5,996.86 | 6,157.37 | 6,110.65 | 21.7 | 24.1 | 0.2155 | 0.0457 | -79.8 | 4.2% | 2.4% | 154,689,875 | -67,751 |
| 2025-11-21 | 5,780.00 | 41.32 | 27.96 | 39.05 | 58.3 | 64.0 | -158.7450 | -147.6351 | -11.1099 | 6,030.21 | 6,173.55 | 6,117.89 | 22.8 | 23.4 | 0.2208 | 0.0461 | -69.4 | 17.4% | 14.6% | 154,749,185 | 21,196 |
| 2025-11-20 | 5,920.00 | 44.53 | 68.75 | 46.67 | 86.0 | 69.6 | -156.4707 | -144.8576 | -11.6131 | 6,056.55 | 6,186.89 | 6,123.57 | 24.3 | 23.5 | 0.2228 | 0.0456 | -39.7 | 63.6% | 66.4% | 154,806,104 | 48,170 |
| 2025-11-19 | 5,820.00 | 41.52 | 34.75 | 39.44 | 60.0 | 53.3 | -165.5465 | -141.9543 | -23.5922 | 6,070.92 | 6,195.94 | 6,126.99 | 25.7 | 26.3 | 0.2334 | 0.0472 | -78.7 | -1.0% | -0.3% | 154,757,626 | -44,148 |
| 2025-11-18 | 5,780.00 | 40.32 | 16.62 | 36.48 | 44.9 | 46.5 | -164.5407 | -136.0563 | -28.4845 | 6,097.33 | 6,208.68 | 6,132.15 | 27.4 | 25.1 | 0.2397 | 0.0477 | -69.0 | -31.7% | -34.0% | 154,727,989 | -2,950 |
| 2025-11-17 | 5,980.00 | 44.57 | 54.48 | 46.13 | 56.1 | 48.2 | -156.7910 | -128.9352 | -27.8558 | 6,130.74 | 6,223.21 | 6,138.06 | 29.2 | 26.4 | 0.2490 | 0.0463 | -47.3 | -38.1% | -38.8% | 154,757,934 | 61,469 |
2025-12-05
종가 6,740.00
RSI14 / RSI2 / RSI7
63.5 / 98.9 / 77.0
StochRSI K / D
100.0 / 99.8
MACD / Sig / Hist
126.141 / 24.895 / 101.246
EMA20 / 60 / 120
6,324 / 6,253 / 6,165
ADX14 / ADX7
34.3 / 54.1
BBW
0.2337
ATR14_n
0.0423
CCI20
111.7
VolChg1d
21.4%
ValChg1d
22.3%
OBV
7,706,115
OBV_Chg3d
228,391
2025-12-04
종가 6,690.00
RSI14 / RSI2 / RSI7
62.5 / 97.6 / 75.3
StochRSI K / D
100.0 / 99.6
MACD / Sig / Hist
103.958 / -0.417 / 104.374
EMA20 / 60 / 120
6,280 / 6,237 / 6,155
ADX14 / ADX7
33.1 / 52.4
BBW
0.2273
ATR14_n
0.0437
CCI20
125.1
VolChg1d
12.4%
ValChg1d
12.6%
OBV
7,616,797
OBV_Chg3d
257,438
2025-12-03
종가 6,680.00
RSI14 / RSI2 / RSI7
62.3 / 97.3 / 75.0
StochRSI K / D
100.0 / 99.1
MACD / Sig / Hist
79.227 / -26.503 / 105.730
EMA20 / 60 / 120
6,237 / 6,219 / 6,148
ADX14 / ADX7
31.8 / 49.7
BBW
0.2112
ATR14_n
0.0453
CCI20
143.6
VolChg1d
-44.7%
ValChg1d
-44.4%
OBV
160,542,916
OBV_Chg3d
348,329
2025-12-02
종가 6,650.00
RSI14 / RSI2 / RSI7
61.7 / 96.6 / 74.1
StochRSI K / D
100.0 / 98.2
MACD / Sig / Hist
47.522 / -52.936 / 100.458
EMA20 / 60 / 120
6,191 / 6,204 / 6,139
ADX14 / ADX7
30.4 / 46.9
BBW
0.1904
ATR14_n
0.0478
CCI20
165.6
VolChg1d
-28.0%
ValChg1d
-26.8%
OBV
160,477,447
OBV_Chg3d
465,942
2025-12-01
종가 6,540.00
RSI14 / RSI2 / RSI7
59.6 / 94.0 / 71.0
StochRSI K / D
100.0 / 96.4
MACD / Sig / Hist
9.418 / -78.050 / 87.468
EMA20 / 60 / 120
6,142 / 6,188 / 6,130
ADX14 / ADX7
28.9 / 43.6
BBW
0.1656
ATR14_n
0.0500
CCI20
170.0
VolChg1d
-10.2%
ValChg1d
-7.8%
OBV
160,359,082
OBV_Chg3d
347,577
2025-11-28
종가 6,370.00
RSI14 / RSI2 / RSI7
56.1 / 85.2 / 65.5
StochRSI K / D
100.0 / 92.9
MACD / Sig / Hist
-28.154 / -99.917 / 71.764
EMA20 / 60 / 120
6,100 / 6,176 / 6,124
ADX14 / ADX7
27.4 / 40.1
BBW
0.1468
ATR14_n
0.0520
CCI20
127.8
VolChg1d
-20.1%
ValChg1d
-18.7%
OBV
160,194,587
OBV_Chg3d
-202,250
2025-11-27
종가 6,260.00
RSI14 / RSI2 / RSI7
53.7 / 71.6 / 61.5
StochRSI K / D
88.6 / 85.8
MACD / Sig / Hist
-58.390 / -117.858 / 59.468
EMA20 / 60 / 120
6,072 / 6,170 / 6,119
ADX14 / ADX7
26.0 / 36.8
BBW
0.1450
ATR14_n
0.0535
CCI20
103.7
VolChg1d
-40.5%
ValChg1d
-40.5%
OBV
160,011,505
OBV_Chg3d
5,321,630
2025-11-26
종가 6,260.00
RSI14 / RSI2 / RSI7
53.7 / 71.6 / 61.5
StochRSI K / D
90.0 / 82.9
MACD / Sig / Hist
-84.933 / -132.725 / 47.792
EMA20 / 60 / 120
6,052 / 6,167 / 6,117
ADX14 / ADX7
24.7 / 33.3
BBW
0.1531
ATR14_n
0.0549
CCI20
96.8
VolChg1d
-93.3%
ValChg1d
-93.3%
OBV
160,011,505
OBV_Chg3d
5,262,320
2025-11-25
종가 6,350.00
RSI14 / RSI2 / RSI7
55.9 / 88.1 / 66.1
StochRSI K / D
100.0 / 75.9
MACD / Sig / Hist
-117.577 / -144.673 / 27.096
EMA20 / 60 / 120
6,030 / 6,164 / 6,115
ADX14 / ADX7
23.3 / 29.1
BBW
0.1791
ATR14_n
0.0551
CCI20
112.3
VolChg1d
9,522.3%
ValChg1d
10,657.3%
OBV
160,396,837
OBV_Chg3d
5,590,733
2025-11-24
종가 5,680.00
RSI14 / RSI2 / RSI7
39.2 / 15.1 / 34.4
StochRSI K / D
39.6 / 51.8
MACD / Sig / Hist
-166.695 / -151.447 / -15.248
EMA20 / 60 / 120
5,997 / 6,157 / 6,111
ADX14 / ADX7
21.7 / 24.1
BBW
0.2155
ATR14_n
0.0457
CCI20
-79.8
VolChg1d
4.2%
ValChg1d
2.4%
OBV
154,689,875
OBV_Chg3d
-67,751
2025-11-21
종가 5,780.00
RSI14 / RSI2 / RSI7
41.3 / 28.0 / 39.1
StochRSI K / D
58.3 / 64.0
MACD / Sig / Hist
-158.745 / -147.635 / -11.110
EMA20 / 60 / 120
6,030 / 6,174 / 6,118
ADX14 / ADX7
22.8 / 23.4
BBW
0.2208
ATR14_n
0.0461
CCI20
-69.4
VolChg1d
17.4%
ValChg1d
14.6%
OBV
154,749,185
OBV_Chg3d
21,196
2025-11-20
종가 5,920.00
RSI14 / RSI2 / RSI7
44.5 / 68.8 / 46.7
StochRSI K / D
86.0 / 69.6
MACD / Sig / Hist
-156.471 / -144.858 / -11.613
EMA20 / 60 / 120
6,057 / 6,187 / 6,124
ADX14 / ADX7
24.3 / 23.5
BBW
0.2228
ATR14_n
0.0456
CCI20
-39.7
VolChg1d
63.6%
ValChg1d
66.4%
OBV
154,806,104
OBV_Chg3d
48,170
2025-11-19
종가 5,820.00
RSI14 / RSI2 / RSI7
41.5 / 34.8 / 39.4
StochRSI K / D
60.0 / 53.3
MACD / Sig / Hist
-165.547 / -141.954 / -23.592
EMA20 / 60 / 120
6,071 / 6,196 / 6,127
ADX14 / ADX7
25.7 / 26.3
BBW
0.2334
ATR14_n
0.0472
CCI20
-78.7
VolChg1d
-1.0%
ValChg1d
-0.3%
OBV
154,757,626
OBV_Chg3d
-44,148
2025-11-18
종가 5,780.00
RSI14 / RSI2 / RSI7
40.3 / 16.6 / 36.5
StochRSI K / D
44.9 / 46.5
MACD / Sig / Hist
-164.541 / -136.056 / -28.485
EMA20 / 60 / 120
6,097 / 6,209 / 6,132
ADX14 / ADX7
27.4 / 25.1
BBW
0.2397
ATR14_n
0.0477
CCI20
-69.0
VolChg1d
-31.7%
ValChg1d
-34.0%
OBV
154,727,989
OBV_Chg3d
-2,950
2025-11-17
종가 5,980.00
RSI14 / RSI2 / RSI7
44.6 / 54.5 / 46.1
StochRSI K / D
56.1 / 48.2
MACD / Sig / Hist
-156.791 / -128.935 / -27.856
EMA20 / 60 / 120
6,131 / 6,223 / 6,138
ADX14 / ADX7
29.2 / 26.4
BBW
0.2490
ATR14_n
0.0463
CCI20
-47.3
VolChg1d
-38.1%
ValChg1d
-38.8%
OBV
154,757,934
OBV_Chg3d
61,469
