예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
다스코
058730
KOSPI
3,275.00
기준일: 2025-12-05
+20 (+0.61%)
전일 종가 대비
시장
KOSPI
최근 거래량
274,713
코드
058730
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 61.2 · 강한 모멘텀 (RSI2 53.1, RSI7 60.3)
추세 강함 (ADX 52.3)
변동성 낮음 (~0%)
거래대금 보통 (약 9.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
61.2 / 53.1 / 60.3
RSI 61.2 · 강한 모멘텀 (RSI2 53.1, RSI7 60.3)
StochRSI (K/D)
52.4 / 53.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
141.91 / 119.17 / 22.75
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,092 / 2,957 / 2,961
단기·중기·장기 이동평균 구조
ADX14 / ADX7
52.3 / 70.0
추세 강함 (ADX 52.3)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
6.48%
일 평균 변동폭 (가격 대비 비율)
CCI20
62.9
±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 | 3,275.00 | 61.24 | 53.13 | 60.26 | 52.4 | 53.4 | 141.9106 | 119.1656 | 22.7450 | 3,091.98 | 2,957.43 | 2,960.98 | 52.3 | 70.0 | 0.3757 | 0.0648 | 62.9 | 8.6% | 9.3% | 28,470,135 | -385,685 |
| 2025-12-04 | 3,255.00 | 60.55 | 35.47 | 58.84 | 50.5 | 54.3 | 144.2216 | 113.4793 | 30.7423 | 3,072.71 | 2,946.67 | 2,955.71 | 51.3 | 69.8 | 0.3990 | 0.0671 | 60.4 | -38.0% | -38.1% | 28,195,422 | 618,615 |
| 2025-12-03 | 3,260.00 | 60.80 | 37.23 | 59.29 | 51.2 | 58.2 | 147.1079 | 105.7909 | 41.3170 | 3,053.52 | 2,936.63 | 2,958.83 | 50.2 | 70.0 | 0.4161 | 0.0703 | 77.3 | -68.1% | -69.2% | 240,094,142 | 4,234,258 |
| 2025-12-02 | 3,375.00 | 66.76 | 86.25 | 69.88 | 67.4 | 65.3 | 148.1453 | 95.4617 | 52.6836 | 3,031.79 | 2,925.66 | 2,953.77 | 48.8 | 69.1 | 0.4291 | 0.0699 | 98.4 | -62.0% | -61.2% | 240,501,682 | 4,232,007 |
| 2025-12-01 | 3,305.00 | 64.81 | 77.05 | 66.79 | 62.1 | 63.2 | 135.6054 | 82.2908 | 53.3146 | 2,995.66 | 2,910.43 | 2,946.69 | 47.3 | 67.9 | 0.4189 | 0.0710 | 110.2 | 720.6% | 756.9% | 239,222,669 | 3,757,165 |
| 2025-11-28 | 3,165.00 | 60.51 | 30.72 | 59.69 | 54.7 | 64.3 | 124.7548 | 68.9621 | 55.7927 | 2,963.10 | 2,897.06 | 2,940.67 | 45.7 | 66.6 | 0.4055 | 0.0695 | 82.1 | -49.0% | -49.8% | 235,859,884 | -1,011,704 |
| 2025-11-27 | 3,215.00 | 63.06 | 48.04 | 63.87 | 67.8 | 73.9 | 123.3455 | 55.0139 | 68.3315 | 2,941.85 | 2,887.97 | 2,936.90 | 44.6 | 67.0 | 0.3967 | 0.0712 | 93.8 | -42.8% | -42.5% | 236,269,675 | -2,910,922 |
| 2025-11-26 | 3,195.00 | 62.47 | 41.44 | 62.98 | 71.9 | 80.0 | 114.6616 | 37.9310 | 76.7306 | 2,913.09 | 2,876.89 | 2,932.23 | 43.4 | 67.5 | 0.3790 | 0.0729 | 124.6 | -39.1% | -40.4% | 235,465,504 | 12,466,008 |
| 2025-11-25 | 3,265.00 | 65.89 | 53.28 | 68.00 | 77.8 | 88.1 | 103.9464 | 18.7484 | 85.1980 | 2,883.42 | 2,866.11 | 2,927.81 | 41.4 | 65.3 | 0.3586 | 0.0725 | 175.7 | -85.7% | -86.7% | 236,871,588 | 14,452,423 |
| 2025-11-24 | 3,490.00 | 78.73 | 98.58 | 87.12 | 100.0 | 98.3 | 81.6307 | -2.5511 | 84.1818 | 2,843.25 | 2,852.58 | 2,922.14 | 39.0 | 62.1 | 0.3235 | 0.0663 | 281.9 | 2,688.3% | 3,101.0% | 239,180,597 | 17,314,872 |
| 2025-11-21 | 3,040.00 | 66.66 | 90.52 | 75.13 | 100.0 | 96.7 | 29.0512 | -23.5965 | 52.6478 | 2,775.17 | 2,830.98 | 2,912.60 | 36.5 | 58.4 | 0.2152 | 0.0629 | 162.4 | 4.9% | 5.0% | 222,999,496 | 4,428,211 |
| 2025-11-20 | 3,035.00 | 66.47 | 90.21 | 74.90 | 100.0 | 93.3 | 7.3364 | -36.7585 | 44.0948 | 2,747.30 | 2,823.89 | 2,910.46 | 34.7 | 55.9 | 0.1891 | 0.0586 | 176.2 | -83.2% | -82.4% | 222,419,165 | 3,605,578 |
| 2025-11-19 | 2,900.00 | 60.66 | 82.54 | 68.35 | 100.0 | 86.7 | -19.9773 | -47.7822 | 27.8049 | 2,717.01 | 2,816.73 | 2,908.37 | 33.1 | 53.6 | 0.1588 | 0.0602 | 149.3 | 1,259.6% | 1,399.2% | 221,865,725 | 2,448,298 |
| 2025-11-18 | 2,630.00 | 42.02 | 19.33 | 42.71 | 61.7 | 73.4 | -40.8035 | -54.7334 | 13.9299 | 2,697.75 | 2,813.91 | 2,908.51 | 31.3 | 50.8 | 0.1526 | 0.0551 | -32.1 | -59.9% | -60.9% | 218,571,285 | 4,253,503 |
| 2025-11-17 | 2,700.00 | 47.43 | 36.41 | 52.09 | 75.4 | 85.0 | -39.3008 | -58.2159 | 18.9151 | 2,704.88 | 2,820.15 | 2,913.19 | 30.9 | 51.2 | 0.1569 | 0.0550 | 21.8 | -88.2% | -88.6% | 218,813,587 | 4,639,105 |
2025-12-05
종가 3,275.00
RSI14 / RSI2 / RSI7
61.2 / 53.1 / 60.3
StochRSI K / D
52.4 / 53.4
MACD / Sig / Hist
141.911 / 119.166 / 22.745
EMA20 / 60 / 120
3,092 / 2,957 / 2,961
ADX14 / ADX7
52.3 / 70.0
BBW
0.3757
ATR14_n
0.0648
CCI20
62.9
VolChg1d
8.6%
ValChg1d
9.3%
OBV
28,470,135
OBV_Chg3d
-385,685
2025-12-04
종가 3,255.00
RSI14 / RSI2 / RSI7
60.6 / 35.5 / 58.8
StochRSI K / D
50.5 / 54.3
MACD / Sig / Hist
144.222 / 113.479 / 30.742
EMA20 / 60 / 120
3,073 / 2,947 / 2,956
ADX14 / ADX7
51.3 / 69.8
BBW
0.3990
ATR14_n
0.0671
CCI20
60.4
VolChg1d
-38.0%
ValChg1d
-38.1%
OBV
28,195,422
OBV_Chg3d
618,615
2025-12-03
종가 3,260.00
RSI14 / RSI2 / RSI7
60.8 / 37.2 / 59.3
StochRSI K / D
51.2 / 58.2
MACD / Sig / Hist
147.108 / 105.791 / 41.317
EMA20 / 60 / 120
3,054 / 2,937 / 2,959
ADX14 / ADX7
50.2 / 70.0
BBW
0.4161
ATR14_n
0.0703
CCI20
77.3
VolChg1d
-68.1%
ValChg1d
-69.2%
OBV
240,094,142
OBV_Chg3d
4,234,258
2025-12-02
종가 3,375.00
RSI14 / RSI2 / RSI7
66.8 / 86.3 / 69.9
StochRSI K / D
67.4 / 65.3
MACD / Sig / Hist
148.145 / 95.462 / 52.684
EMA20 / 60 / 120
3,032 / 2,926 / 2,954
ADX14 / ADX7
48.8 / 69.1
BBW
0.4291
ATR14_n
0.0699
CCI20
98.4
VolChg1d
-62.0%
ValChg1d
-61.2%
OBV
240,501,682
OBV_Chg3d
4,232,007
2025-12-01
종가 3,305.00
RSI14 / RSI2 / RSI7
64.8 / 77.1 / 66.8
StochRSI K / D
62.1 / 63.2
MACD / Sig / Hist
135.605 / 82.291 / 53.315
EMA20 / 60 / 120
2,996 / 2,910 / 2,947
ADX14 / ADX7
47.3 / 67.9
BBW
0.4189
ATR14_n
0.0710
CCI20
110.2
VolChg1d
720.6%
ValChg1d
756.9%
OBV
239,222,669
OBV_Chg3d
3,757,165
2025-11-28
종가 3,165.00
RSI14 / RSI2 / RSI7
60.5 / 30.7 / 59.7
StochRSI K / D
54.7 / 64.3
MACD / Sig / Hist
124.755 / 68.962 / 55.793
EMA20 / 60 / 120
2,963 / 2,897 / 2,941
ADX14 / ADX7
45.7 / 66.6
BBW
0.4055
ATR14_n
0.0695
CCI20
82.1
VolChg1d
-49.0%
ValChg1d
-49.8%
OBV
235,859,884
OBV_Chg3d
-1,011,704
2025-11-27
종가 3,215.00
RSI14 / RSI2 / RSI7
63.1 / 48.0 / 63.9
StochRSI K / D
67.8 / 73.9
MACD / Sig / Hist
123.346 / 55.014 / 68.332
EMA20 / 60 / 120
2,942 / 2,888 / 2,937
ADX14 / ADX7
44.6 / 67.0
BBW
0.3967
ATR14_n
0.0712
CCI20
93.8
VolChg1d
-42.8%
ValChg1d
-42.5%
OBV
236,269,675
OBV_Chg3d
-2,910,922
2025-11-26
종가 3,195.00
RSI14 / RSI2 / RSI7
62.5 / 41.4 / 63.0
StochRSI K / D
71.9 / 80.0
MACD / Sig / Hist
114.662 / 37.931 / 76.731
EMA20 / 60 / 120
2,913 / 2,877 / 2,932
ADX14 / ADX7
43.4 / 67.5
BBW
0.3790
ATR14_n
0.0729
CCI20
124.6
VolChg1d
-39.1%
ValChg1d
-40.4%
OBV
235,465,504
OBV_Chg3d
12,466,008
2025-11-25
종가 3,265.00
RSI14 / RSI2 / RSI7
65.9 / 53.3 / 68.0
StochRSI K / D
77.8 / 88.1
MACD / Sig / Hist
103.946 / 18.748 / 85.198
EMA20 / 60 / 120
2,883 / 2,866 / 2,928
ADX14 / ADX7
41.4 / 65.3
BBW
0.3586
ATR14_n
0.0725
CCI20
175.7
VolChg1d
-85.7%
ValChg1d
-86.7%
OBV
236,871,588
OBV_Chg3d
14,452,423
2025-11-24
종가 3,490.00
RSI14 / RSI2 / RSI7
78.7 / 98.6 / 87.1
StochRSI K / D
100.0 / 98.3
MACD / Sig / Hist
81.631 / -2.551 / 84.182
EMA20 / 60 / 120
2,843 / 2,853 / 2,922
ADX14 / ADX7
39.0 / 62.1
BBW
0.3235
ATR14_n
0.0663
CCI20
281.9
VolChg1d
2,688.3%
ValChg1d
3,101.0%
OBV
239,180,597
OBV_Chg3d
17,314,872
2025-11-21
종가 3,040.00
RSI14 / RSI2 / RSI7
66.7 / 90.5 / 75.1
StochRSI K / D
100.0 / 96.7
MACD / Sig / Hist
29.051 / -23.597 / 52.648
EMA20 / 60 / 120
2,775 / 2,831 / 2,913
ADX14 / ADX7
36.5 / 58.4
BBW
0.2152
ATR14_n
0.0629
CCI20
162.4
VolChg1d
4.9%
ValChg1d
5.0%
OBV
222,999,496
OBV_Chg3d
4,428,211
2025-11-20
종가 3,035.00
RSI14 / RSI2 / RSI7
66.5 / 90.2 / 74.9
StochRSI K / D
100.0 / 93.3
MACD / Sig / Hist
7.336 / -36.759 / 44.095
EMA20 / 60 / 120
2,747 / 2,824 / 2,910
ADX14 / ADX7
34.7 / 55.9
BBW
0.1891
ATR14_n
0.0586
CCI20
176.2
VolChg1d
-83.2%
ValChg1d
-82.4%
OBV
222,419,165
OBV_Chg3d
3,605,578
2025-11-19
종가 2,900.00
RSI14 / RSI2 / RSI7
60.7 / 82.5 / 68.4
StochRSI K / D
100.0 / 86.7
MACD / Sig / Hist
-19.977 / -47.782 / 27.805
EMA20 / 60 / 120
2,717 / 2,817 / 2,908
ADX14 / ADX7
33.1 / 53.6
BBW
0.1588
ATR14_n
0.0602
CCI20
149.3
VolChg1d
1,259.6%
ValChg1d
1,399.2%
OBV
221,865,725
OBV_Chg3d
2,448,298
2025-11-18
종가 2,630.00
RSI14 / RSI2 / RSI7
42.0 / 19.3 / 42.7
StochRSI K / D
61.7 / 73.4
MACD / Sig / Hist
-40.804 / -54.733 / 13.930
EMA20 / 60 / 120
2,698 / 2,814 / 2,909
ADX14 / ADX7
31.3 / 50.8
BBW
0.1526
ATR14_n
0.0551
CCI20
-32.1
VolChg1d
-59.9%
ValChg1d
-60.9%
OBV
218,571,285
OBV_Chg3d
4,253,503
2025-11-17
종가 2,700.00
RSI14 / RSI2 / RSI7
47.4 / 36.4 / 52.1
StochRSI K / D
75.4 / 85.0
MACD / Sig / Hist
-39.301 / -58.216 / 18.915
EMA20 / 60 / 120
2,705 / 2,820 / 2,913
ADX14 / ADX7
30.9 / 51.2
BBW
0.1569
ATR14_n
0.0550
CCI20
21.8
VolChg1d
-88.2%
ValChg1d
-88.6%
OBV
218,813,587
OBV_Chg3d
4,639,105
