예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
동성케미컬
102260
KOSPI
4,550.00
기준일: 2025-12-05
-40 (-0.87%)
전일 종가 대비
시장
KOSPI
최근 거래량
160,379
코드
102260
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 62.4 · 강한 모멘텀 (RSI2 8.8, RSI7 57.9)
추세 강함 (ADX 32.2)
변동성 낮음 (~0%)
거래대금 보통 (약 7.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
62.4 / 8.8 / 57.9
RSI 62.4 · 강한 모멘텀 (RSI2 8.8, RSI7 57.9)
StochRSI (K/D)
36.8 / 49.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
138.70 / 116.40 / 22.30
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,419 / 4,267 / 4,209
단기·중기·장기 이동평균 구조
ADX14 / ADX7
32.2 / 47.8
추세 강함 (ADX 32.2)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
2.63%
일 평균 변동폭 (가격 대비 비율)
CCI20
56.4
±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.
33.3%
상승 비율
66.7%
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 | 4,550.00 | 62.36 | 8.75 | 57.85 | 36.8 | 49.1 | 138.6976 | 116.4007 | 22.2969 | 4,419.28 | 4,267.38 | 4,208.93 | 32.2 | 47.8 | 0.2337 | 0.0263 | 56.4 | 9.9% | 9.0% | 3,338,040 | -126,092 |
| 2025-12-04 | 4,590.00 | 65.63 | 20.00 | 64.49 | 50.9 | 61.4 | 145.8120 | 110.8265 | 34.9856 | 4,405.53 | 4,257.80 | 4,203.20 | 32.0 | 50.9 | 0.2471 | 0.0268 | 71.9 | -19.0% | -19.6% | 3,498,419 | -225,453 |
| 2025-12-03 | 4,620.00 | 68.12 | 38.63 | 69.63 | 66.9 | 72.0 | 148.6962 | 102.0758 | 46.6204 | 4,386.11 | 4,246.81 | 4,202.60 | 31.4 | 52.5 | 0.2538 | 0.0275 | 89.4 | -30.6% | -30.5% | 24,737,725 | 111,371 |
| 2025-12-02 | 4,610.00 | 67.74 | 27.35 | 68.92 | 65.5 | 77.2 | 147.1634 | 90.4207 | 56.7427 | 4,361.49 | 4,234.16 | 4,195.59 | 30.4 | 53.0 | 0.2549 | 0.0280 | 105.3 | 36.0% | 34.1% | 24,557,557 | -380,479 |
| 2025-12-01 | 4,675.00 | 72.97 | 67.90 | 79.19 | 85.0 | 88.9 | 144.0846 | 76.2351 | 67.8496 | 4,335.33 | 4,221.42 | 4,188.62 | 29.1 | 52.3 | 0.2484 | 0.0282 | 139.6 | -38.7% | -38.6% | 24,817,297 | 492,687 |
| 2025-11-28 | 4,665.00 | 72.67 | 63.77 | 78.78 | 87.2 | 92.8 | 131.4410 | 59.2727 | 72.1684 | 4,299.57 | 4,206.04 | 4,180.45 | 27.0 | 48.4 | 0.2346 | 0.0289 | 172.1 | -49.2% | -49.8% | 24,626,354 | 1,473,019 |
| 2025-11-27 | 4,720.00 | 77.06 | 98.73 | 87.00 | 100.0 | 98.4 | 114.4095 | 41.2306 | 73.1790 | 4,261.11 | 4,190.49 | 4,172.30 | 24.8 | 43.8 | 0.2157 | 0.0289 | 227.6 | -47.6% | -47.2% | 24,938,036 | 2,614,987 |
| 2025-11-26 | 4,685.00 | 76.21 | 98.47 | 86.22 | 100.0 | 96.9 | 85.4070 | 22.9358 | 62.4712 | 4,212.80 | 4,172.54 | 4,163.10 | 22.4 | 38.5 | 0.1810 | 0.0281 | 268.9 | 41.1% | 47.4% | 24,324,610 | 2,557,332 |
| 2025-11-25 | 4,485.00 | 70.39 | 96.13 | 80.43 | 100.0 | 93.8 | 50.7106 | 7.3181 | 43.3926 | 4,163.10 | 4,155.17 | 4,154.33 | 19.8 | 32.3 | 0.1335 | 0.0260 | 225.4 | 49.4% | 55.1% | 23,153,335 | 1,327,215 |
| 2025-11-24 | 4,320.00 | 63.57 | 89.58 | 72.16 | 100.0 | 87.6 | 26.0514 | -3.5301 | 29.5815 | 4,129.21 | 4,143.98 | 4,148.77 | 18.1 | 27.3 | 0.1056 | 0.0247 | 170.2 | 844.5% | 880.8% | 22,323,049 | 533,419 |
| 2025-11-21 | 4,160.00 | 54.04 | 41.85 | 57.08 | 72.1 | 75.1 | 10.9983 | -10.9255 | 21.9238 | 4,109.13 | 4,138.02 | 4,145.89 | 17.6 | 24.9 | 0.0966 | 0.0239 | 58.5 | 61.3% | 60.3% | 21,767,278 | -63,556 |
| 2025-11-20 | 4,185.00 | 56.17 | 65.16 | 61.54 | 79.4 | 78.1 | 7.9161 | -16.4064 | 24.3225 | 4,103.77 | 4,137.27 | 4,145.65 | 18.9 | 28.5 | 0.0970 | 0.0236 | 78.1 | -11.4% | -10.7% | 21,826,120 | -80,729 |
| 2025-11-19 | 4,150.00 | 53.80 | 42.89 | 57.56 | 71.3 | 76.7 | 1.3215 | -22.4870 | 23.8085 | 4,095.22 | 4,135.66 | 4,144.99 | 19.5 | 28.6 | 0.0949 | 0.0248 | 61.2 | -45.8% | -46.1% | 21,789,630 | 61,038 |
| 2025-11-18 | 4,170.00 | 55.39 | 52.48 | 60.63 | 76.7 | 82.2 | -3.5513 | -28.4391 | 24.8879 | 4,089.46 | 4,135.17 | 4,144.91 | 20.2 | 28.8 | 0.0945 | 0.0249 | 95.4 | -57.4% | -58.2% | 21,830,834 | 80,713 |
| 2025-11-17 | 4,250.00 | 62.22 | 94.88 | 74.23 | 100.0 | 87.6 | -11.7554 | -34.6611 | 22.9057 | 4,080.98 | 4,133.99 | 4,144.49 | 20.2 | 26.1 | 0.0923 | 0.0244 | 121.4 | 728.0% | 762.5% | 21,906,849 | 178,871 |
2025-12-05
종가 4,550.00
RSI14 / RSI2 / RSI7
62.4 / 8.8 / 57.9
StochRSI K / D
36.8 / 49.1
MACD / Sig / Hist
138.698 / 116.401 / 22.297
EMA20 / 60 / 120
4,419 / 4,267 / 4,209
ADX14 / ADX7
32.2 / 47.8
BBW
0.2337
ATR14_n
0.0263
CCI20
56.4
VolChg1d
9.9%
ValChg1d
9.0%
OBV
3,338,040
OBV_Chg3d
-126,092
2025-12-04
종가 4,590.00
RSI14 / RSI2 / RSI7
65.6 / 20.0 / 64.5
StochRSI K / D
50.9 / 61.4
MACD / Sig / Hist
145.812 / 110.827 / 34.986
EMA20 / 60 / 120
4,406 / 4,258 / 4,203
ADX14 / ADX7
32.0 / 50.9
BBW
0.2471
ATR14_n
0.0268
CCI20
71.9
VolChg1d
-19.0%
ValChg1d
-19.6%
OBV
3,498,419
OBV_Chg3d
-225,453
2025-12-03
종가 4,620.00
RSI14 / RSI2 / RSI7
68.1 / 38.6 / 69.6
StochRSI K / D
66.9 / 72.0
MACD / Sig / Hist
148.696 / 102.076 / 46.620
EMA20 / 60 / 120
4,386 / 4,247 / 4,203
ADX14 / ADX7
31.4 / 52.5
BBW
0.2538
ATR14_n
0.0275
CCI20
89.4
VolChg1d
-30.6%
ValChg1d
-30.5%
OBV
24,737,725
OBV_Chg3d
111,371
2025-12-02
종가 4,610.00
RSI14 / RSI2 / RSI7
67.7 / 27.4 / 68.9
StochRSI K / D
65.5 / 77.2
MACD / Sig / Hist
147.163 / 90.421 / 56.743
EMA20 / 60 / 120
4,361 / 4,234 / 4,196
ADX14 / ADX7
30.4 / 53.0
BBW
0.2549
ATR14_n
0.0280
CCI20
105.3
VolChg1d
36.0%
ValChg1d
34.1%
OBV
24,557,557
OBV_Chg3d
-380,479
2025-12-01
종가 4,675.00
RSI14 / RSI2 / RSI7
73.0 / 67.9 / 79.2
StochRSI K / D
85.0 / 88.9
MACD / Sig / Hist
144.085 / 76.235 / 67.850
EMA20 / 60 / 120
4,335 / 4,221 / 4,189
ADX14 / ADX7
29.1 / 52.3
BBW
0.2484
ATR14_n
0.0282
CCI20
139.6
VolChg1d
-38.7%
ValChg1d
-38.6%
OBV
24,817,297
OBV_Chg3d
492,687
2025-11-28
종가 4,665.00
RSI14 / RSI2 / RSI7
72.7 / 63.8 / 78.8
StochRSI K / D
87.2 / 92.8
MACD / Sig / Hist
131.441 / 59.273 / 72.168
EMA20 / 60 / 120
4,300 / 4,206 / 4,180
ADX14 / ADX7
27.0 / 48.4
BBW
0.2346
ATR14_n
0.0289
CCI20
172.1
VolChg1d
-49.2%
ValChg1d
-49.8%
OBV
24,626,354
OBV_Chg3d
1,473,019
2025-11-27
종가 4,720.00
RSI14 / RSI2 / RSI7
77.1 / 98.7 / 87.0
StochRSI K / D
100.0 / 98.4
MACD / Sig / Hist
114.410 / 41.231 / 73.179
EMA20 / 60 / 120
4,261 / 4,190 / 4,172
ADX14 / ADX7
24.8 / 43.8
BBW
0.2157
ATR14_n
0.0289
CCI20
227.6
VolChg1d
-47.6%
ValChg1d
-47.2%
OBV
24,938,036
OBV_Chg3d
2,614,987
2025-11-26
종가 4,685.00
RSI14 / RSI2 / RSI7
76.2 / 98.5 / 86.2
StochRSI K / D
100.0 / 96.9
MACD / Sig / Hist
85.407 / 22.936 / 62.471
EMA20 / 60 / 120
4,213 / 4,173 / 4,163
ADX14 / ADX7
22.4 / 38.5
BBW
0.1810
ATR14_n
0.0281
CCI20
268.9
VolChg1d
41.1%
ValChg1d
47.4%
OBV
24,324,610
OBV_Chg3d
2,557,332
2025-11-25
종가 4,485.00
RSI14 / RSI2 / RSI7
70.4 / 96.1 / 80.4
StochRSI K / D
100.0 / 93.8
MACD / Sig / Hist
50.711 / 7.318 / 43.393
EMA20 / 60 / 120
4,163 / 4,155 / 4,154
ADX14 / ADX7
19.8 / 32.3
BBW
0.1335
ATR14_n
0.0260
CCI20
225.4
VolChg1d
49.4%
ValChg1d
55.1%
OBV
23,153,335
OBV_Chg3d
1,327,215
2025-11-24
종가 4,320.00
RSI14 / RSI2 / RSI7
63.6 / 89.6 / 72.2
StochRSI K / D
100.0 / 87.6
MACD / Sig / Hist
26.051 / -3.530 / 29.582
EMA20 / 60 / 120
4,129 / 4,144 / 4,149
ADX14 / ADX7
18.1 / 27.3
BBW
0.1056
ATR14_n
0.0247
CCI20
170.2
VolChg1d
844.5%
ValChg1d
880.8%
OBV
22,323,049
OBV_Chg3d
533,419
2025-11-21
종가 4,160.00
RSI14 / RSI2 / RSI7
54.0 / 41.9 / 57.1
StochRSI K / D
72.1 / 75.1
MACD / Sig / Hist
10.998 / -10.926 / 21.924
EMA20 / 60 / 120
4,109 / 4,138 / 4,146
ADX14 / ADX7
17.6 / 24.9
BBW
0.0966
ATR14_n
0.0239
CCI20
58.5
VolChg1d
61.3%
ValChg1d
60.3%
OBV
21,767,278
OBV_Chg3d
-63,556
2025-11-20
종가 4,185.00
RSI14 / RSI2 / RSI7
56.2 / 65.2 / 61.5
StochRSI K / D
79.4 / 78.1
MACD / Sig / Hist
7.916 / -16.406 / 24.323
EMA20 / 60 / 120
4,104 / 4,137 / 4,146
ADX14 / ADX7
18.9 / 28.5
BBW
0.0970
ATR14_n
0.0236
CCI20
78.1
VolChg1d
-11.4%
ValChg1d
-10.7%
OBV
21,826,120
OBV_Chg3d
-80,729
2025-11-19
종가 4,150.00
RSI14 / RSI2 / RSI7
53.8 / 42.9 / 57.6
StochRSI K / D
71.3 / 76.7
MACD / Sig / Hist
1.322 / -22.487 / 23.809
EMA20 / 60 / 120
4,095 / 4,136 / 4,145
ADX14 / ADX7
19.5 / 28.6
BBW
0.0949
ATR14_n
0.0248
CCI20
61.2
VolChg1d
-45.8%
ValChg1d
-46.1%
OBV
21,789,630
OBV_Chg3d
61,038
2025-11-18
종가 4,170.00
RSI14 / RSI2 / RSI7
55.4 / 52.5 / 60.6
StochRSI K / D
76.7 / 82.2
MACD / Sig / Hist
-3.551 / -28.439 / 24.888
EMA20 / 60 / 120
4,089 / 4,135 / 4,145
ADX14 / ADX7
20.2 / 28.8
BBW
0.0945
ATR14_n
0.0249
CCI20
95.4
VolChg1d
-57.4%
ValChg1d
-58.2%
OBV
21,830,834
OBV_Chg3d
80,713
2025-11-17
종가 4,250.00
RSI14 / RSI2 / RSI7
62.2 / 94.9 / 74.2
StochRSI K / D
100.0 / 87.6
MACD / Sig / Hist
-11.755 / -34.661 / 22.906
EMA20 / 60 / 120
4,081 / 4,134 / 4,144
ADX14 / ADX7
20.2 / 26.1
BBW
0.0923
ATR14_n
0.0244
CCI20
121.4
VolChg1d
728.0%
ValChg1d
762.5%
OBV
21,906,849
OBV_Chg3d
178,871
