예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
DSR제강
069730
KOSPI
3,830.00
기준일: 2025-12-05
+105 (+2.82%)
전일 종가 대비
시장
KOSPI
최근 거래량
43,191
코드
069730
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 65.7 · 강한 모멘텀 (RSI2 99.6, RSI7 80.2)
추세 약함/조정 (ADX 18.6)
변동성 낮음 (~0%)
거래대금 보통 (약 1.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
65.7 / 99.6 / 80.2
RSI 65.7 · 강한 모멘텀 (RSI2 99.6, RSI7 80.2)
StochRSI (K/D)
100.0 / 99.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
22.80 / -19.57 / 42.36
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,617 / 3,652 / 3,667
단기·중기·장기 이동평균 구조
ADX14 / ADX7
18.6 / 24.7
추세 약함/조정 (ADX 18.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.15%
일 평균 변동폭 (가격 대비 비율)
CCI20
163.2
±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.
55.6%
상승 비율
33.3%
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 | 3,830.00 | 65.67 | 99.63 | 80.17 | 100.0 | 99.7 | 22.7973 | -19.5665 | 42.3638 | 3,616.63 | 3,651.57 | 3,666.52 | 18.6 | 24.7 | 0.1345 | 0.0315 | 163.2 | 257.4% | 267.5% | 547,458 | 68,130 |
| 2025-12-04 | 3,725.00 | 59.90 | 98.29 | 72.56 | 100.0 | 99.3 | 5.2519 | -30.1575 | 35.4093 | 3,594.17 | 3,645.52 | 3,663.77 | 18.9 | 22.2 | 0.1175 | 0.0309 | 147.5 | -6.0% | -5.6% | 504,267 | 48,335 |
| 2025-12-03 | 3,710.00 | 58.98 | 97.69 | 71.21 | 100.0 | 98.7 | -6.5289 | -39.0111 | 32.4822 | 3,580.40 | 3,643.34 | 3,672.85 | 20.3 | 23.3 | 0.1092 | 0.0325 | 143.9 | -45.1% | -44.2% | 90,961,720 | 61,864 |
| 2025-12-02 | 3,655.00 | 55.53 | 93.36 | 65.93 | 100.0 | 97.4 | -19.9422 | -47.1317 | 27.1895 | 3,566.75 | 3,641.08 | 3,672.22 | 21.5 | 25.6 | 0.1004 | 0.0338 | 114.3 | -8.7% | -8.4% | 90,948,866 | -32,474 |
| 2025-12-01 | 3,645.00 | 54.89 | 92.00 | 64.92 | 100.0 | 94.7 | -31.1723 | -53.9290 | 22.7567 | 3,557.46 | 3,640.61 | 3,672.51 | 22.7 | 29.2 | 0.0984 | 0.0335 | 49.7 | -68.6% | -68.1% | 90,925,470 | -2,407 |
| 2025-11-28 | 3,590.00 | 51.30 | 81.68 | 59.27 | 97.1 | 89.4 | -44.0345 | -59.6182 | 15.5837 | 3,548.25 | 3,640.46 | 3,672.98 | 23.4 | 32.9 | 0.0973 | 0.0313 | 54.3 | 52.4% | 52.0% | 90,899,856 | 1,099 |
| 2025-11-27 | 3,600.00 | 52.00 | 92.54 | 60.80 | 100.0 | 81.7 | -54.2107 | -63.5141 | 9.3034 | 3,543.86 | 3,642.17 | 3,674.37 | 25.1 | 34.6 | 0.1106 | 0.0300 | 20.0 | 83.6% | 88.8% | 90,981,340 | 121,837 |
| 2025-11-26 | 3,500.00 | 45.07 | 77.74 | 49.69 | 74.8 | 63.5 | -67.4290 | -65.8400 | -1.5890 | 3,537.95 | 3,643.60 | 3,675.62 | 26.4 | 38.9 | 0.1180 | 0.0298 | -44.8 | -25.8% | -24.7% | 90,927,877 | 34,195 |
| 2025-11-25 | 3,450.00 | 41.11 | 55.79 | 42.74 | 57.3 | 52.1 | -73.1377 | -65.4427 | -7.6950 | 3,541.94 | 3,648.47 | 3,678.57 | 26.0 | 39.9 | 0.1275 | 0.0308 | -80.4 | 14.9% | 16.4% | 90,898,757 | 5,075 |
| 2025-11-24 | 3,405.00 | 37.35 | 20.57 | 35.90 | 40.5 | 47.0 | -74.2694 | -63.5190 | -10.7504 | 3,551.62 | 3,655.20 | 3,682.41 | 25.0 | 38.5 | 0.1301 | 0.0314 | -98.4 | -6.6% | -8.6% | 90,859,503 | 31,490 |
| 2025-11-21 | 3,480.00 | 41.45 | 61.23 | 43.28 | 58.8 | 53.5 | -70.0517 | -60.8314 | -9.2203 | 3,567.05 | 3,663.68 | 3,687.08 | 24.0 | 36.9 | 0.1300 | 0.0300 | -82.0 | -44.3% | -44.3% | 90,893,682 | 156,435 |
| 2025-11-20 | 3,480.00 | 41.45 | 61.23 | 43.28 | 58.8 | 48.3 | -71.2859 | -58.5263 | -12.7595 | 3,576.21 | 3,669.90 | 3,690.56 | 23.2 | 36.1 | 0.1311 | 0.0299 | -94.8 | -27.7% | -27.1% | 90,893,682 | 45,499 |
| 2025-11-19 | 3,455.00 | 39.54 | 53.58 | 40.27 | 50.3 | 37.8 | -71.8242 | -55.3364 | -16.4877 | 3,586.34 | 3,676.34 | 3,694.09 | 22.3 | 35.3 | 0.1290 | 0.0294 | -120.8 | -18.2% | -15.0% | 90,828,013 | -146,772 |
| 2025-11-18 | 3,325.00 | 28.25 | 4.72 | 21.80 | 0.0 | 25.3 | -68.9211 | -51.2145 | -17.7066 | 3,600.17 | 3,683.84 | 3,698.11 | 21.4 | 34.2 | 0.1257 | 0.0273 | -188.5 | -12.4% | -16.0% | 90,737,247 | -249,904 |
| 2025-11-17 | 3,470.00 | 35.02 | 11.42 | 30.95 | 24.8 | 50.7 | -50.9769 | -46.7879 | -4.1890 | 3,629.13 | 3,696.01 | 3,704.38 | 19.4 | 29.5 | 0.1017 | 0.0241 | -111.2 | 923.8% | 880.0% | 90,848,183 | -125,099 |
2025-12-05
종가 3,830.00
RSI14 / RSI2 / RSI7
65.7 / 99.6 / 80.2
StochRSI K / D
100.0 / 99.7
MACD / Sig / Hist
22.797 / -19.567 / 42.364
EMA20 / 60 / 120
3,617 / 3,652 / 3,667
ADX14 / ADX7
18.6 / 24.7
BBW
0.1345
ATR14_n
0.0315
CCI20
163.2
VolChg1d
257.4%
ValChg1d
267.5%
OBV
547,458
OBV_Chg3d
68,130
2025-12-04
종가 3,725.00
RSI14 / RSI2 / RSI7
59.9 / 98.3 / 72.6
StochRSI K / D
100.0 / 99.3
MACD / Sig / Hist
5.252 / -30.158 / 35.409
EMA20 / 60 / 120
3,594 / 3,646 / 3,664
ADX14 / ADX7
18.9 / 22.2
BBW
0.1175
ATR14_n
0.0309
CCI20
147.5
VolChg1d
-6.0%
ValChg1d
-5.6%
OBV
504,267
OBV_Chg3d
48,335
2025-12-03
종가 3,710.00
RSI14 / RSI2 / RSI7
59.0 / 97.7 / 71.2
StochRSI K / D
100.0 / 98.7
MACD / Sig / Hist
-6.529 / -39.011 / 32.482
EMA20 / 60 / 120
3,580 / 3,643 / 3,673
ADX14 / ADX7
20.3 / 23.3
BBW
0.1092
ATR14_n
0.0325
CCI20
143.9
VolChg1d
-45.1%
ValChg1d
-44.2%
OBV
90,961,720
OBV_Chg3d
61,864
2025-12-02
종가 3,655.00
RSI14 / RSI2 / RSI7
55.5 / 93.4 / 65.9
StochRSI K / D
100.0 / 97.4
MACD / Sig / Hist
-19.942 / -47.132 / 27.190
EMA20 / 60 / 120
3,567 / 3,641 / 3,672
ADX14 / ADX7
21.5 / 25.6
BBW
0.1004
ATR14_n
0.0338
CCI20
114.3
VolChg1d
-8.7%
ValChg1d
-8.4%
OBV
90,948,866
OBV_Chg3d
-32,474
2025-12-01
종가 3,645.00
RSI14 / RSI2 / RSI7
54.9 / 92.0 / 64.9
StochRSI K / D
100.0 / 94.7
MACD / Sig / Hist
-31.172 / -53.929 / 22.757
EMA20 / 60 / 120
3,557 / 3,641 / 3,673
ADX14 / ADX7
22.7 / 29.2
BBW
0.0984
ATR14_n
0.0335
CCI20
49.7
VolChg1d
-68.6%
ValChg1d
-68.1%
OBV
90,925,470
OBV_Chg3d
-2,407
2025-11-28
종가 3,590.00
RSI14 / RSI2 / RSI7
51.3 / 81.7 / 59.3
StochRSI K / D
97.1 / 89.4
MACD / Sig / Hist
-44.035 / -59.618 / 15.584
EMA20 / 60 / 120
3,548 / 3,640 / 3,673
ADX14 / ADX7
23.4 / 32.9
BBW
0.0973
ATR14_n
0.0313
CCI20
54.3
VolChg1d
52.4%
ValChg1d
52.0%
OBV
90,899,856
OBV_Chg3d
1,099
2025-11-27
종가 3,600.00
RSI14 / RSI2 / RSI7
52.0 / 92.5 / 60.8
StochRSI K / D
100.0 / 81.7
MACD / Sig / Hist
-54.211 / -63.514 / 9.303
EMA20 / 60 / 120
3,544 / 3,642 / 3,674
ADX14 / ADX7
25.1 / 34.6
BBW
0.1106
ATR14_n
0.0300
CCI20
20.0
VolChg1d
83.6%
ValChg1d
88.8%
OBV
90,981,340
OBV_Chg3d
121,837
2025-11-26
종가 3,500.00
RSI14 / RSI2 / RSI7
45.1 / 77.7 / 49.7
StochRSI K / D
74.8 / 63.5
MACD / Sig / Hist
-67.429 / -65.840 / -1.589
EMA20 / 60 / 120
3,538 / 3,644 / 3,676
ADX14 / ADX7
26.4 / 38.9
BBW
0.1180
ATR14_n
0.0298
CCI20
-44.8
VolChg1d
-25.8%
ValChg1d
-24.7%
OBV
90,927,877
OBV_Chg3d
34,195
2025-11-25
종가 3,450.00
RSI14 / RSI2 / RSI7
41.1 / 55.8 / 42.7
StochRSI K / D
57.3 / 52.1
MACD / Sig / Hist
-73.138 / -65.443 / -7.695
EMA20 / 60 / 120
3,542 / 3,648 / 3,679
ADX14 / ADX7
26.0 / 39.9
BBW
0.1275
ATR14_n
0.0308
CCI20
-80.4
VolChg1d
14.9%
ValChg1d
16.4%
OBV
90,898,757
OBV_Chg3d
5,075
2025-11-24
종가 3,405.00
RSI14 / RSI2 / RSI7
37.4 / 20.6 / 35.9
StochRSI K / D
40.5 / 47.0
MACD / Sig / Hist
-74.269 / -63.519 / -10.750
EMA20 / 60 / 120
3,552 / 3,655 / 3,682
ADX14 / ADX7
25.0 / 38.5
BBW
0.1301
ATR14_n
0.0314
CCI20
-98.4
VolChg1d
-6.6%
ValChg1d
-8.6%
OBV
90,859,503
OBV_Chg3d
31,490
2025-11-21
종가 3,480.00
RSI14 / RSI2 / RSI7
41.5 / 61.2 / 43.3
StochRSI K / D
58.8 / 53.5
MACD / Sig / Hist
-70.052 / -60.831 / -9.220
EMA20 / 60 / 120
3,567 / 3,664 / 3,687
ADX14 / ADX7
24.0 / 36.9
BBW
0.1300
ATR14_n
0.0300
CCI20
-82.0
VolChg1d
-44.3%
ValChg1d
-44.3%
OBV
90,893,682
OBV_Chg3d
156,435
2025-11-20
종가 3,480.00
RSI14 / RSI2 / RSI7
41.5 / 61.2 / 43.3
StochRSI K / D
58.8 / 48.3
MACD / Sig / Hist
-71.286 / -58.526 / -12.760
EMA20 / 60 / 120
3,576 / 3,670 / 3,691
ADX14 / ADX7
23.2 / 36.1
BBW
0.1311
ATR14_n
0.0299
CCI20
-94.8
VolChg1d
-27.7%
ValChg1d
-27.1%
OBV
90,893,682
OBV_Chg3d
45,499
2025-11-19
종가 3,455.00
RSI14 / RSI2 / RSI7
39.5 / 53.6 / 40.3
StochRSI K / D
50.3 / 37.8
MACD / Sig / Hist
-71.824 / -55.336 / -16.488
EMA20 / 60 / 120
3,586 / 3,676 / 3,694
ADX14 / ADX7
22.3 / 35.3
BBW
0.1290
ATR14_n
0.0294
CCI20
-120.8
VolChg1d
-18.2%
ValChg1d
-15.0%
OBV
90,828,013
OBV_Chg3d
-146,772
2025-11-18
종가 3,325.00
RSI14 / RSI2 / RSI7
28.3 / 4.7 / 21.8
StochRSI K / D
0.0 / 25.3
MACD / Sig / Hist
-68.921 / -51.215 / -17.707
EMA20 / 60 / 120
3,600 / 3,684 / 3,698
ADX14 / ADX7
21.4 / 34.2
BBW
0.1257
ATR14_n
0.0273
CCI20
-188.5
VolChg1d
-12.4%
ValChg1d
-16.0%
OBV
90,737,247
OBV_Chg3d
-249,904
2025-11-17
종가 3,470.00
RSI14 / RSI2 / RSI7
35.0 / 11.4 / 31.0
StochRSI K / D
24.8 / 50.7
MACD / Sig / Hist
-50.977 / -46.788 / -4.189
EMA20 / 60 / 120
3,629 / 3,696 / 3,704
ADX14 / ADX7
19.4 / 29.5
BBW
0.1017
ATR14_n
0.0241
CCI20
-111.2
VolChg1d
923.8%
ValChg1d
880.0%
OBV
90,848,183
OBV_Chg3d
-125,099
