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

50,800.00

기준일: 2026-01-23

-700 (-1.36%) 전일 종가 대비

시장

KOSPI

최근 거래량

105,574

코드

084670

사이트

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

RSI 44.8 · 중립 (RSI2 8.5, RSI7 34.2) 추세 약함/조정 (ADX 50.8) 변동성 낮음 (~0%) 거래대금 양호 (약 53.6억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

44.8 / 8.5 / 34.2

RSI 44.8 · 중립 (RSI2 8.5, RSI7 34.2)

StochRSI (K/D)

0.0 / 2.2

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

299.92 / 3,653.11 / -3,353.20

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

59,542 / 45,545 / 32,090

단기·중기·장기 이동평균 구조

ADX14 / ADX7

50.8 / 31.4

추세 약함/조정 (ADX 50.8)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

18.72%

일 평균 변동폭 (가격 대비 비율)

CCI20

-125.1

±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.

26.7%

상승 비율

66.7%

하락 비율

유사 패턴 발생 수: 15회 · 평균 다음날 수익률: -1.98%

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
2026-01-23	50,800.00	44.82	8.54	34.15	0.0	2.2	299.9171	3,653.1135	-3,353.1963	59,542.44	45,545.00	32,090.32	50.8	31.4	0.5082	0.1872	-125.1	-33.3%	-34.3%	-1,031,184	-461,743
2026-01-22	51,500.00	45.25	10.23	34.97	0.0	4.3	1,113.9674	4,491.4126	-3,377.4452	60,462.70	45,366.86	31,775.87	52.0	33.8	0.5608	0.1938	-121.8	-19.9%	-24.3%	-925,610	56,115
2026-01-21	54,500.00	47.03	17.77	38.35	0.0	8.6	2,065.5156	5,335.7738	-3,270.2582	61,406.14	45,158.96	31,444.37	53.2	35.9	0.5514	0.1900	-93.6	-52.0%	-56.3%	-767,231	418,633
2026-01-20	59,800.00	50.27	50.86	44.93	20.1	17.3	2,944.5564	6,153.3643	-3,208.8079	62,133.10	44,837.20	31,012.20	54.0	36.3	0.6114	0.1752	-67.4	102.0%	107.9%	-419,730	319,338
2026-01-19	58,100.00	49.23	29.93	42.21	9.8	14.4	3,484.0299	6,955.5441	-3,471.5142	62,378.69	44,334.33	30,566.27	54.7	35.4	0.9538	0.1793	-82.2	-31.3%	-30.9%	-838,088	-1,851,001
2026-01-16	57,800.00	49.05	27.19	41.77	7.6	19.1	4,295.0266	7,823.4233	-3,528.3967	62,829.08	43,867.58	30,102.41	55.7	36.4	0.9690	0.1887	-78.0	-83.1%	-84.9%	-1,021,536	-668,964
2026-01-15	64,600.00	52.89	48.78	48.95	34.8	30.6	5,298.2252	8,705.5224	-3,407.2973	63,358.45	43,395.29	29,636.91	56.8	37.6	0.9333	0.1700	-36.2	26.8%	13.6%	-724,451	-478,557
2026-01-14	72,100.00	57.49	86.74	58.44	52.4	26.3	5,809.2426	9,557.3467	-3,748.1042	63,227.76	42,676.49	29,049.29	57.2	35.2	0.9428	0.1431	-49.0	1,199.4%	1,588.1%	1,033,604	1,174,574
2026-01-13	55,500.00	48.23	4.38	34.25	0.0	0.1	5,613.3558	10,494.3781	-4,881.0223	62,293.84	41,678.03	28,316.58	58.0	34.9	1.0168	0.1773	-85.3	1.7%	-4.5%	29,555	-342,077
2026-01-12	59,100.00	50.44	13.42	38.41	0.0	0.3	6,971.8507	11,714.6173	-4,742.7666	63,008.99	41,213.04	27,891.80	59.7	39.7	1.1064	0.1743	-65.2	-19.6%	-19.7%	371,773	30,043
2026-01-09	59,200.00	50.50	13.81	38.52	0.0	0.6	8,237.8691	12,900.3471	-4,662.4780	63,420.46	40,598.48	27,293.05	61.2	43.9	1.2499	0.1836	-47.7	-50.9%	-54.0%	705,477	-37,577
2026-01-08	63,300.00	52.89	34.88	42.88	2.0	1.1	9,723.7328	14,065.9666	-4,342.2338	63,864.71	39,967.92	26,756.80	62.7	48.2	1.3836	0.1788	-30.9	53.8%	58.3%	835,952	-124,526
2026-01-07	61,500.00	51.96	2.10	40.34	0.0	0.2	11,061.3447	15,151.5251	-4,090.1804	63,924.16	39,177.00	26,142.63	64.2	53.1	1.5565	0.1908	-20.0	-20.6%	-25.3%	570,510	-538,900
2026-01-06	65,300.00	54.04	4.49	43.88	0.0	0.5	12,791.0056	16,174.0721	-3,383.0666	64,179.33	38,419.90	25,544.95	65.7	57.9	1.7484	0.1872	0.7	46.0%	38.2%	895,178	-366,356
2026-01-02	73,200.00	58.39	33.21	51.28	1.4	1.8	15,925.6927	17,668.4248	-1,742.7320	63,541.51	36,429.63	24,032.58	67.7	65.4	2.1671	0.1771	24.2	-82.5%	-82.5%	1,473,178	673,745

2026-01-23 종가 50,800.00

RSI14 / RSI2 / RSI7

44.8 / 8.5 / 34.2

StochRSI K / D

0.0 / 2.2

MACD / Sig / Hist

299.917 / 3,653.114 / -3,353.196

EMA20 / 60 / 120

59,542 / 45,545 / 32,090

ADX14 / ADX7

50.8 / 31.4

BBW

0.5082

ATR14_n

0.1872

CCI20

-125.1

VolChg1d

-33.3%

ValChg1d

-34.3%

OBV

-1,031,184

OBV_Chg3d

-461,743

2026-01-22 종가 51,500.00

RSI14 / RSI2 / RSI7

45.3 / 10.2 / 35.0

StochRSI K / D

0.0 / 4.3

MACD / Sig / Hist

1,113.967 / 4,491.413 / -3,377.445

EMA20 / 60 / 120

60,463 / 45,367 / 31,776

ADX14 / ADX7

52.0 / 33.8

BBW

0.5608

ATR14_n

0.1938

CCI20

-121.8

VolChg1d

-19.9%

ValChg1d

-24.3%

OBV

-925,610

OBV_Chg3d

56,115

2026-01-21 종가 54,500.00

RSI14 / RSI2 / RSI7

47.0 / 17.8 / 38.4

StochRSI K / D

0.0 / 8.6

MACD / Sig / Hist

2,065.516 / 5,335.774 / -3,270.258

EMA20 / 60 / 120

61,406 / 45,159 / 31,444

ADX14 / ADX7

53.2 / 35.9

BBW

0.5514

ATR14_n

0.1900

CCI20

-93.6

VolChg1d

-52.0%

ValChg1d

-56.3%

OBV

-767,231

OBV_Chg3d

418,633

2026-01-20 종가 59,800.00

RSI14 / RSI2 / RSI7

50.3 / 50.9 / 44.9

StochRSI K / D

20.1 / 17.3

MACD / Sig / Hist

2,944.556 / 6,153.364 / -3,208.808

EMA20 / 60 / 120

62,133 / 44,837 / 31,012

ADX14 / ADX7

54.0 / 36.3

BBW

0.6114

ATR14_n

0.1752

CCI20

-67.4

VolChg1d

102.0%

ValChg1d

107.9%

OBV

-419,730

OBV_Chg3d

319,338

2026-01-19 종가 58,100.00

RSI14 / RSI2 / RSI7

49.2 / 29.9 / 42.2

StochRSI K / D

9.8 / 14.4

MACD / Sig / Hist

3,484.030 / 6,955.544 / -3,471.514

EMA20 / 60 / 120

62,379 / 44,334 / 30,566

ADX14 / ADX7

54.7 / 35.4

BBW

0.9538

ATR14_n

0.1793

CCI20

-82.2

VolChg1d

-31.3%

ValChg1d

-30.9%

OBV

-838,088

OBV_Chg3d

-1,851,001

2026-01-16 종가 57,800.00

RSI14 / RSI2 / RSI7

49.1 / 27.2 / 41.8

StochRSI K / D

7.6 / 19.1

MACD / Sig / Hist

4,295.027 / 7,823.423 / -3,528.397

EMA20 / 60 / 120

62,829 / 43,868 / 30,102

ADX14 / ADX7

55.7 / 36.4

BBW

0.9690

ATR14_n

0.1887

CCI20

-78.0

VolChg1d

-83.1%

ValChg1d

-84.9%

OBV

-1,021,536

OBV_Chg3d

-668,964

2026-01-15 종가 64,600.00

RSI14 / RSI2 / RSI7

52.9 / 48.8 / 49.0

StochRSI K / D

34.8 / 30.6

MACD / Sig / Hist

5,298.225 / 8,705.522 / -3,407.297

EMA20 / 60 / 120

63,358 / 43,395 / 29,637

ADX14 / ADX7

56.8 / 37.6

BBW

0.9333

ATR14_n

0.1700

CCI20

-36.2

VolChg1d

26.8%

ValChg1d

13.6%

OBV

-724,451

OBV_Chg3d

-478,557

2026-01-14 종가 72,100.00

RSI14 / RSI2 / RSI7

57.5 / 86.7 / 58.4

StochRSI K / D

52.4 / 26.3

MACD / Sig / Hist

5,809.243 / 9,557.347 / -3,748.104

EMA20 / 60 / 120

63,228 / 42,676 / 29,049

ADX14 / ADX7

57.2 / 35.2

BBW

0.9428

ATR14_n

0.1431

CCI20

-49.0

VolChg1d

1,199.4%

ValChg1d

1,588.1%

OBV

1,033,604

OBV_Chg3d

1,174,574

2026-01-13 종가 55,500.00

RSI14 / RSI2 / RSI7

48.2 / 4.4 / 34.3

StochRSI K / D

0.0 / 0.1

MACD / Sig / Hist

5,613.356 / 10,494.378 / -4,881.022

EMA20 / 60 / 120

62,294 / 41,678 / 28,317

ADX14 / ADX7

58.0 / 34.9

BBW

1.0168

ATR14_n

0.1773

CCI20

-85.3

VolChg1d

1.7%

ValChg1d

-4.5%

OBV

29,555

OBV_Chg3d

-342,077

2026-01-12 종가 59,100.00

RSI14 / RSI2 / RSI7

50.4 / 13.4 / 38.4

StochRSI K / D

0.0 / 0.3

MACD / Sig / Hist

6,971.851 / 11,714.617 / -4,742.767

EMA20 / 60 / 120

63,009 / 41,213 / 27,892

ADX14 / ADX7

59.7 / 39.7

BBW

1.1064

ATR14_n

0.1743

CCI20

-65.2

VolChg1d

-19.6%

ValChg1d

-19.7%

OBV

371,773

OBV_Chg3d

30,043

2026-01-09 종가 59,200.00

RSI14 / RSI2 / RSI7

50.5 / 13.8 / 38.5

StochRSI K / D

0.0 / 0.6

MACD / Sig / Hist

8,237.869 / 12,900.347 / -4,662.478

EMA20 / 60 / 120

63,420 / 40,598 / 27,293

ADX14 / ADX7

61.2 / 43.9

BBW

1.2499

ATR14_n

0.1836

CCI20

-47.7

VolChg1d

-50.9%

ValChg1d

-54.0%

OBV

705,477

OBV_Chg3d

-37,577

2026-01-08 종가 63,300.00

RSI14 / RSI2 / RSI7

52.9 / 34.9 / 42.9

StochRSI K / D

2.0 / 1.1

MACD / Sig / Hist

9,723.733 / 14,065.967 / -4,342.234

EMA20 / 60 / 120

63,865 / 39,968 / 26,757

ADX14 / ADX7

62.7 / 48.2

BBW

1.3836

ATR14_n

0.1788

CCI20

-30.9

VolChg1d

53.8%

ValChg1d

58.3%

OBV

835,952

OBV_Chg3d

-124,526

2026-01-07 종가 61,500.00

RSI14 / RSI2 / RSI7

52.0 / 2.1 / 40.3

StochRSI K / D

0.0 / 0.2

MACD / Sig / Hist

11,061.345 / 15,151.525 / -4,090.180

EMA20 / 60 / 120

63,924 / 39,177 / 26,143

ADX14 / ADX7

64.2 / 53.1

BBW

1.5565

ATR14_n

0.1908

CCI20

-20.0

VolChg1d

-20.6%

ValChg1d

-25.3%

OBV

570,510

OBV_Chg3d

-538,900

2026-01-06 종가 65,300.00

RSI14 / RSI2 / RSI7

54.0 / 4.5 / 43.9

StochRSI K / D

0.0 / 0.5

MACD / Sig / Hist

12,791.006 / 16,174.072 / -3,383.067

EMA20 / 60 / 120

64,179 / 38,420 / 25,545

ADX14 / ADX7

65.7 / 57.9

BBW

1.7484

ATR14_n

0.1872

CCI20

0.7

VolChg1d

46.0%

ValChg1d

38.2%

OBV

895,178

OBV_Chg3d

-366,356

2026-01-02 종가 73,200.00

RSI14 / RSI2 / RSI7

58.4 / 33.2 / 51.3

StochRSI K / D

1.4 / 1.8

MACD / Sig / Hist

15,925.693 / 17,668.425 / -1,742.732

EMA20 / 60 / 120

63,542 / 36,430 / 24,033

ADX14 / ADX7

67.7 / 65.4

BBW

2.1671

ATR14_n

0.1771

CCI20

24.2

VolChg1d

-82.5%

ValChg1d

-82.5%

OBV

1,473,178

OBV_Chg3d

673,745

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

종목검색