동양고속 (084670) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

동양고속

084670

KOSPI

27,750.00

기준일: 2025-12-05

+6400 (+29.98%) 전일 종가 대비

시장

KOSPI

최근 거래량

1,084,362

코드

084670

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 86.7 · 과열 (RSI2 98.5, RSI7 89.5) 추세 강함 (ADX 48.4) 변동성 낮음 (~0%) 거래대금 상위 (약 300.9억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

86.7 / 98.5 / 89.5

RSI 86.7 · 과열 (RSI2 98.5, RSI7 89.5)

StochRSI (K/D)

91.1 / 85.0

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

3,581.79 / 2,211.24 / 1,370.55

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

14,916 / 10,985 / 9,617

단기·중기·장기 이동평균 구조

ADX14 / ADX7

48.4 / 48.7

추세 강함 (ADX 48.4)

BBW

0.01%

변동성 낮음 (~0%)

ATR14_n

13.75%

일 평균 변동폭 (가격 대비 비율)

CCI20

209.0

±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.

36.4%

상승 비율

54.5%

하락 비율

유사 패턴 발생 수: 11회 · 평균 다음날 수익률: +5.99%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	27,750.00	86.69	98.46	89.48	91.1	85.0	3,581.7850	2,211.2397	1,370.5453	14,915.83	10,985.17	9,616.73	48.4	48.7	1.7085	0.1375	209.0			618,866	1,879,420
2025-12-04	21,350.00	80.75	93.11	82.42	82.4	78.8	2,809.5266	1,868.6034	940.9232	13,564.87	10,416.87	9,311.97	49.6	51.2	1.5244	0.1694	-74.2	-100.0%	-100.0%	-465,496	3,346,011
2025-12-03	21,350.00	80.75	93.11	82.42	82.4	75.2	2,434.6265	1,633.3903	801.2362	12,745.38	10,041.63	9,096.68	51.6	53.3	1.4683	0.1055	155.5	-68.8%	-59.5%	480,656	2,889,394
2025-12-02	16,440.00	72.69	79.37	71.73	70.7	68.0	1,920.6908	1,433.0813	487.6095	11,839.63	9,658.29	8,890.75	50.9	51.8	1.3404	0.1245	83.1	458.7%	626.0%	-314,402	-517,423
2025-12-01	12,650.00	60.99	10.25	52.71	53.7	65.2	1,736.7118	1,311.1789	425.5329	11,355.38	9,428.41	8,763.87	51.2	53.7	1.3224	0.1510	52.9	-82.5%	-84.5%	-2,865,355	270,597
2025-11-28	14,280.00	73.59	36.65	70.10	72.0	76.7	1,862.5173	1,204.7957	657.7216	11,219.10	9,319.20	8,698.56	52.3	59.1	1.3546	0.1347	92.1	-21.8%	-24.0%	-2,408,738	-504,617
2025-11-27	14,700.00	77.41	54.84	75.61	77.6	81.5	1,830.0362	1,040.3653	789.6709	10,896.90	9,151.04	8,604.75	52.7	62.8	1.3540	0.1266	112.1	171.1%	182.2%	203,021	-206,107
2025-11-26	14,120.00	75.80	31.28	73.11	75.2	85.4	1,719.1961	842.9476	876.2485	10,496.58	8,962.94	8,502.31	53.1	67.0	1.3293	0.1107	133.7	-46.8%	-51.8%	-3,135,952	-7,558,477
2025-11-25	15,600.00	91.24	93.57	94.26	97.7	95.5	1,611.7719	623.8855	987.8864	10,115.16	8,788.12	8,407.89	52.4	68.8	1.2964	0.0896	216.5	-42.4%	-42.5%	-1,904,121	-5,803,275
2025-11-24	15,640.00	91.71	96.16	94.89	98.4	93.2	1,300.5247	376.9139	923.6108	9,537.81	8,557.21	8,287.02	49.2	64.1	1.1709	0.0808	290.4	666.8%	662.0%	409,128	-2,929,617
2025-11-21	15,740.00	92.82	99.61	96.28	100.0	88.1	880.2706	146.0112	734.2594	8,895.47	8,317.11	8,163.44	45.8	58.7	0.9604	0.0492	435.6	-6.6%	21.4%	4,422,525	1,465,175
2025-11-20	12,110.00	87.89	98.88	93.16	100.0	76.1	320.8878	-37.5537	358.4415	8,175.00	8,065.49	8,036.10	42.4	52.8	0.5290	0.0459	562.7	46.9%	90.9%	3,899,154	934,577
2025-11-19	9,320.00	76.27	96.08	84.70	100.0	52.2	-28.1556	-127.1641	99.0085	7,760.79	7,928.39	7,967.63	39.3	46.6	0.2194	0.0411	283.4	5,177.4%	6,759.8%	3,338,745	366,904
2025-11-18	7,170.00	24.10	2.66	16.25	0.0	4.5	-189.1795	-151.9162	-37.2633	7,596.66	7,881.22	7,944.90	36.9	41.3	0.1122	0.0345	-178.0	-0.5%	-1.3%	2,957,350	-20,077
2025-11-17	7,230.00	25.56	3.98	18.19	0.0	8.9	-173.0438	-142.6003	-30.4435	7,641.57	7,905.32	7,957.93	37.5	45.2	0.0987	0.0355	-178.7	30.0%	26.7%	2,964,577	-11,778

2025-12-05 종가 27,750.00

RSI14 / RSI2 / RSI7

86.7 / 98.5 / 89.5

StochRSI K / D

91.1 / 85.0

MACD / Sig / Hist

3,581.785 / 2,211.240 / 1,370.545

EMA20 / 60 / 120

14,916 / 10,985 / 9,617

ADX14 / ADX7

48.4 / 48.7

BBW

1.7085

ATR14_n

0.1375

CCI20

209.0

VolChg1d

ValChg1d

OBV

618,866

OBV_Chg3d

1,879,420

2025-12-04 종가 21,350.00

RSI14 / RSI2 / RSI7

80.8 / 93.1 / 82.4

StochRSI K / D

82.4 / 78.8

MACD / Sig / Hist

2,809.527 / 1,868.603 / 940.923

EMA20 / 60 / 120

13,565 / 10,417 / 9,312

ADX14 / ADX7

49.6 / 51.2

BBW

1.5244

ATR14_n

0.1694

CCI20

-74.2

VolChg1d

-100.0%

ValChg1d

-100.0%

OBV

-465,496

OBV_Chg3d

3,346,011

2025-12-03 종가 21,350.00

RSI14 / RSI2 / RSI7

80.8 / 93.1 / 82.4

StochRSI K / D

82.4 / 75.2

MACD / Sig / Hist

2,434.627 / 1,633.390 / 801.236

EMA20 / 60 / 120

12,745 / 10,042 / 9,097

ADX14 / ADX7

51.6 / 53.3

BBW

1.4683

ATR14_n

0.1055

CCI20

155.5

VolChg1d

-68.8%

ValChg1d

-59.5%

OBV

480,656

OBV_Chg3d

2,889,394

2025-12-02 종가 16,440.00

RSI14 / RSI2 / RSI7

72.7 / 79.4 / 71.7

StochRSI K / D

70.7 / 68.0

MACD / Sig / Hist

1,920.691 / 1,433.081 / 487.610

EMA20 / 60 / 120

11,840 / 9,658 / 8,891

ADX14 / ADX7

50.9 / 51.8

BBW

1.3404

ATR14_n

0.1245

CCI20

83.1

VolChg1d

458.7%

ValChg1d

626.0%

OBV

-314,402

OBV_Chg3d

-517,423

2025-12-01 종가 12,650.00

RSI14 / RSI2 / RSI7

61.0 / 10.3 / 52.7

StochRSI K / D

53.7 / 65.2

MACD / Sig / Hist

1,736.712 / 1,311.179 / 425.533

EMA20 / 60 / 120

11,355 / 9,428 / 8,764

ADX14 / ADX7

51.2 / 53.7

BBW

1.3224

ATR14_n

0.1510

CCI20

52.9

VolChg1d

-82.5%

ValChg1d

-84.5%

OBV

-2,865,355

OBV_Chg3d

270,597

2025-11-28 종가 14,280.00

RSI14 / RSI2 / RSI7

73.6 / 36.7 / 70.1

StochRSI K / D

72.0 / 76.7

MACD / Sig / Hist

1,862.517 / 1,204.796 / 657.722

EMA20 / 60 / 120

11,219 / 9,319 / 8,699

ADX14 / ADX7

52.3 / 59.1

BBW

1.3546

ATR14_n

0.1347

CCI20

92.1

VolChg1d

-21.8%

ValChg1d

-24.0%

OBV

-2,408,738

OBV_Chg3d

-504,617

2025-11-27 종가 14,700.00

RSI14 / RSI2 / RSI7

77.4 / 54.8 / 75.6

StochRSI K / D

77.6 / 81.5

MACD / Sig / Hist

1,830.036 / 1,040.365 / 789.671

EMA20 / 60 / 120

10,897 / 9,151 / 8,605

ADX14 / ADX7

52.7 / 62.8

BBW

1.3540

ATR14_n

0.1266

CCI20

112.1

VolChg1d

171.1%

ValChg1d

182.2%

OBV

203,021

OBV_Chg3d

-206,107

2025-11-26 종가 14,120.00

RSI14 / RSI2 / RSI7

75.8 / 31.3 / 73.1

StochRSI K / D

75.2 / 85.4

MACD / Sig / Hist

1,719.196 / 842.948 / 876.249

EMA20 / 60 / 120

10,497 / 8,963 / 8,502

ADX14 / ADX7

53.1 / 67.0

BBW

1.3293

ATR14_n

0.1107

CCI20

133.7

VolChg1d

-46.8%

ValChg1d

-51.8%

OBV

-3,135,952

OBV_Chg3d

-7,558,477

2025-11-25 종가 15,600.00

RSI14 / RSI2 / RSI7

91.2 / 93.6 / 94.3

StochRSI K / D

97.7 / 95.5

MACD / Sig / Hist

1,611.772 / 623.886 / 987.886

EMA20 / 60 / 120

10,115 / 8,788 / 8,408

ADX14 / ADX7

52.4 / 68.8

BBW

1.2964

ATR14_n

0.0896

CCI20

216.5

VolChg1d

-42.4%

ValChg1d

-42.5%

OBV

-1,904,121

OBV_Chg3d

-5,803,275

2025-11-24 종가 15,640.00

RSI14 / RSI2 / RSI7

91.7 / 96.2 / 94.9

StochRSI K / D

98.4 / 93.2

MACD / Sig / Hist

1,300.525 / 376.914 / 923.611

EMA20 / 60 / 120

9,538 / 8,557 / 8,287

ADX14 / ADX7

49.2 / 64.1

BBW

1.1709

ATR14_n

0.0808

CCI20

290.4

VolChg1d

666.8%

ValChg1d

662.0%

OBV

409,128

OBV_Chg3d

-2,929,617

2025-11-21 종가 15,740.00

RSI14 / RSI2 / RSI7

92.8 / 99.6 / 96.3

StochRSI K / D

100.0 / 88.1

MACD / Sig / Hist

880.271 / 146.011 / 734.259

EMA20 / 60 / 120

8,895 / 8,317 / 8,163

ADX14 / ADX7

45.8 / 58.7

BBW

0.9604

ATR14_n

0.0492

CCI20

435.6

VolChg1d

-6.6%

ValChg1d

21.4%

OBV

4,422,525

OBV_Chg3d

1,465,175

2025-11-20 종가 12,110.00

RSI14 / RSI2 / RSI7

87.9 / 98.9 / 93.2

StochRSI K / D

100.0 / 76.1

MACD / Sig / Hist

320.888 / -37.554 / 358.442

EMA20 / 60 / 120

8,175 / 8,065 / 8,036

ADX14 / ADX7

42.4 / 52.8

BBW

0.5290

ATR14_n

0.0459

CCI20

562.7

VolChg1d

46.9%

ValChg1d

90.9%

OBV

3,899,154

OBV_Chg3d

934,577

2025-11-19 종가 9,320.00

RSI14 / RSI2 / RSI7

76.3 / 96.1 / 84.7

StochRSI K / D

100.0 / 52.2

MACD / Sig / Hist

-28.156 / -127.164 / 99.009

EMA20 / 60 / 120

7,761 / 7,928 / 7,968

ADX14 / ADX7

39.3 / 46.6

BBW

0.2194

ATR14_n

0.0411

CCI20

283.4

VolChg1d

5,177.4%

ValChg1d

6,759.8%

OBV

3,338,745

OBV_Chg3d

366,904

2025-11-18 종가 7,170.00

RSI14 / RSI2 / RSI7

24.1 / 2.7 / 16.3

StochRSI K / D

0.0 / 4.5

MACD / Sig / Hist

-189.180 / -151.916 / -37.263

EMA20 / 60 / 120

7,597 / 7,881 / 7,945

ADX14 / ADX7

36.9 / 41.3

BBW

0.1122

ATR14_n

0.0345

CCI20

-178.0

VolChg1d

-0.5%

ValChg1d

-1.3%

OBV

2,957,350

OBV_Chg3d

-20,077

2025-11-17 종가 7,230.00

RSI14 / RSI2 / RSI7

25.6 / 4.0 / 18.2

StochRSI K / D

0.0 / 8.9

MACD / Sig / Hist

-173.044 / -142.600 / -30.444

EMA20 / 60 / 120

7,642 / 7,905 / 7,958

ADX14 / ADX7

37.5 / 45.2

BBW

0.0987

ATR14_n

0.0355

CCI20

-178.7

VolChg1d

30.0%

ValChg1d

26.7%

OBV

2,964,577

OBV_Chg3d

-11,778

동양고속 (084670) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색