예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
DSR
155660
KOSPI
3,900.00
기준일: 2025-12-05
-10 (-0.26%)
전일 종가 대비
시장
KOSPI
최근 거래량
42,267
코드
155660
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 55.8 · 모멘텀 양호 (RSI2 31.2, RSI7 55.4)
상승 추세 (ADX 10.7)
변동성 낮음 (~0%)
거래대금 보통 (약 1.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
55.8 / 31.2 / 55.4
RSI 55.8 · 모멘텀 양호 (RSI2 31.2, RSI7 55.4)
StochRSI (K/D)
65.2 / 74.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
28.22 / 25.27 / 2.95
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,871 / 3,836 / 3,828
단기·중기·장기 이동평균 구조
ADX14 / ADX7
10.7 / 20.7
상승 추세 (ADX 10.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
1.89%
일 평균 변동폭 (가격 대비 비율)
CCI20
93.7
±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
40%
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 | 3,900.00 | 55.84 | 31.20 | 55.36 | 65.2 | 74.0 | 28.2191 | 25.2686 | 2.9505 | 3,870.88 | 3,836.19 | 3,828.13 | 10.7 | 20.7 | 0.0369 | 0.0189 | 93.7 | 126.7% | 126.1% | -241,685 | -44,994 |
| 2025-12-04 | 3,910.00 | 57.35 | 46.01 | 59.32 | 76.7 | 82.8 | 29.3250 | 24.5309 | 4.7940 | 3,867.82 | 3,834.03 | 3,826.92 | 11.0 | 23.2 | 0.0453 | 0.0184 | 114.9 | 17.1% | 16.5% | -199,418 | -19,399 |
| 2025-12-03 | 3,930.00 | 60.38 | 87.62 | 67.62 | 100.0 | 88.8 | 29.2870 | 23.3255 | 5.9616 | 3,863.38 | 3,833.54 | 3,848.50 | 10.4 | 20.2 | 0.0473 | 0.0185 | 119.6 | -4.5% | -3.7% | 69,999,030 | 7,006 |
| 2025-12-02 | 3,895.00 | 56.65 | 40.68 | 59.02 | 74.0 | 77.7 | 26.7819 | 21.8351 | 4.9468 | 3,856.36 | 3,830.27 | 3,847.13 | 10.3 | 18.8 | 0.0542 | 0.0191 | 100.3 | 114.9% | 114.3% | 69,983,112 | -8,912 |
| 2025-12-01 | 3,905.00 | 58.10 | 88.78 | 63.13 | 85.5 | 81.3 | 26.7584 | 20.5984 | 6.1600 | 3,852.30 | 3,828.07 | 3,846.32 | 10.1 | 17.1 | 0.0662 | 0.0194 | 91.0 | -51.7% | -51.6% | 69,999,784 | 33,720 |
| 2025-11-28 | 3,900.00 | 57.60 | 84.07 | 61.99 | 81.5 | 77.0 | 25.3211 | 19.0584 | 6.2627 | 3,846.75 | 3,825.47 | 3,845.34 | 10.0 | 15.8 | 0.0710 | 0.0194 | 94.3 | -38.2% | -38.2% | 69,992,024 | 7,656 |
| 2025-11-27 | 3,900.00 | 57.60 | 84.07 | 61.99 | 81.5 | 72.5 | 23.6273 | 17.4927 | 6.1346 | 3,841.14 | 3,822.94 | 3,844.42 | 9.9 | 14.3 | 0.0696 | 0.0195 | 96.9 | 41.8% | 43.1% | 69,992,024 | 15,487 |
| 2025-11-26 | 3,865.00 | 54.27 | 40.01 | 54.86 | 57.0 | 63.5 | 21.1218 | 15.9590 | 5.1628 | 3,834.95 | 3,820.33 | 3,843.48 | 9.8 | 12.5 | 0.0669 | 0.0195 | 78.3 | 133.7% | 133.1% | 69,966,064 | -10,473 |
| 2025-11-25 | 3,875.00 | 55.42 | 66.14 | 57.50 | 65.8 | 70.0 | 21.1803 | 14.6683 | 6.5119 | 3,831.78 | 3,818.81 | 3,843.12 | 10.3 | 12.9 | 0.0664 | 0.0196 | 86.4 | 15.1% | 15.4% | 69,984,368 | -4,240 |
| 2025-11-24 | 3,865.00 | 54.53 | 49.73 | 55.67 | 69.5 | 74.3 | 19.9286 | 13.0403 | 6.8883 | 3,827.23 | 3,816.91 | 3,842.59 | 10.7 | 13.4 | 0.0661 | 0.0201 | 86.0 | -43.6% | -43.6% | 69,976,537 | 269 |
| 2025-11-21 | 3,865.00 | 54.53 | 49.73 | 55.67 | 77.4 | 79.0 | 19.0594 | 11.3183 | 7.7411 | 3,823.26 | 3,815.28 | 3,842.21 | 11.2 | 13.9 | 0.0651 | 0.0204 | 83.0 | -2.2% | -2.9% | 69,976,537 | 15,203 |
| 2025-11-20 | 3,895.00 | 57.52 | 78.13 | 61.51 | 89.9 | 80.6 | 17.6727 | 9.3830 | 8.2897 | 3,818.86 | 3,813.59 | 3,841.83 | 12.0 | 16.2 | 0.0642 | 0.0208 | 108.7 | -17.4% | -16.6% | 69,988,608 | 3,757 |
| 2025-11-19 | 3,860.00 | 54.83 | 67.20 | 57.00 | 78.7 | 71.2 | 12.5911 | 7.3106 | 5.2805 | 3,810.85 | 3,810.83 | 3,840.93 | 12.9 | 18.5 | 0.0618 | 0.0216 | 20.6 | -36.5% | -35.1% | 69,976,268 | -38,866 |
| 2025-11-18 | 3,775.00 | 47.31 | 16.63 | 43.13 | 47.3 | 63.7 | 9.4857 | 5.9904 | 3.4953 | 3,805.68 | 3,809.17 | 3,840.61 | 13.2 | 18.7 | 0.0606 | 0.0212 | -12.9 | -22.3% | -23.6% | 69,961,334 | -16,323 |
| 2025-11-17 | 3,835.00 | 53.11 | 36.48 | 53.59 | 71.5 | 80.1 | 14.0387 | 5.1166 | 8.9221 | 3,808.91 | 3,810.32 | 3,841.72 | 13.6 | 19.6 | 0.0603 | 0.0201 | 96.8 | -19.2% | -20.4% | 69,984,851 | -13,711 |
2025-12-05
종가 3,900.00
RSI14 / RSI2 / RSI7
55.8 / 31.2 / 55.4
StochRSI K / D
65.2 / 74.0
MACD / Sig / Hist
28.219 / 25.269 / 2.951
EMA20 / 60 / 120
3,871 / 3,836 / 3,828
ADX14 / ADX7
10.7 / 20.7
BBW
0.0369
ATR14_n
0.0189
CCI20
93.7
VolChg1d
126.7%
ValChg1d
126.1%
OBV
-241,685
OBV_Chg3d
-44,994
2025-12-04
종가 3,910.00
RSI14 / RSI2 / RSI7
57.4 / 46.0 / 59.3
StochRSI K / D
76.7 / 82.8
MACD / Sig / Hist
29.325 / 24.531 / 4.794
EMA20 / 60 / 120
3,868 / 3,834 / 3,827
ADX14 / ADX7
11.0 / 23.2
BBW
0.0453
ATR14_n
0.0184
CCI20
114.9
VolChg1d
17.1%
ValChg1d
16.5%
OBV
-199,418
OBV_Chg3d
-19,399
2025-12-03
종가 3,930.00
RSI14 / RSI2 / RSI7
60.4 / 87.6 / 67.6
StochRSI K / D
100.0 / 88.8
MACD / Sig / Hist
29.287 / 23.326 / 5.962
EMA20 / 60 / 120
3,863 / 3,834 / 3,848
ADX14 / ADX7
10.4 / 20.2
BBW
0.0473
ATR14_n
0.0185
CCI20
119.6
VolChg1d
-4.5%
ValChg1d
-3.7%
OBV
69,999,030
OBV_Chg3d
7,006
2025-12-02
종가 3,895.00
RSI14 / RSI2 / RSI7
56.7 / 40.7 / 59.0
StochRSI K / D
74.0 / 77.7
MACD / Sig / Hist
26.782 / 21.835 / 4.947
EMA20 / 60 / 120
3,856 / 3,830 / 3,847
ADX14 / ADX7
10.3 / 18.8
BBW
0.0542
ATR14_n
0.0191
CCI20
100.3
VolChg1d
114.9%
ValChg1d
114.3%
OBV
69,983,112
OBV_Chg3d
-8,912
2025-12-01
종가 3,905.00
RSI14 / RSI2 / RSI7
58.1 / 88.8 / 63.1
StochRSI K / D
85.5 / 81.3
MACD / Sig / Hist
26.758 / 20.598 / 6.160
EMA20 / 60 / 120
3,852 / 3,828 / 3,846
ADX14 / ADX7
10.1 / 17.1
BBW
0.0662
ATR14_n
0.0194
CCI20
91.0
VolChg1d
-51.7%
ValChg1d
-51.6%
OBV
69,999,784
OBV_Chg3d
33,720
2025-11-28
종가 3,900.00
RSI14 / RSI2 / RSI7
57.6 / 84.1 / 62.0
StochRSI K / D
81.5 / 77.0
MACD / Sig / Hist
25.321 / 19.058 / 6.263
EMA20 / 60 / 120
3,847 / 3,825 / 3,845
ADX14 / ADX7
10.0 / 15.8
BBW
0.0710
ATR14_n
0.0194
CCI20
94.3
VolChg1d
-38.2%
ValChg1d
-38.2%
OBV
69,992,024
OBV_Chg3d
7,656
2025-11-27
종가 3,900.00
RSI14 / RSI2 / RSI7
57.6 / 84.1 / 62.0
StochRSI K / D
81.5 / 72.5
MACD / Sig / Hist
23.627 / 17.493 / 6.135
EMA20 / 60 / 120
3,841 / 3,823 / 3,844
ADX14 / ADX7
9.9 / 14.3
BBW
0.0696
ATR14_n
0.0195
CCI20
96.9
VolChg1d
41.8%
ValChg1d
43.1%
OBV
69,992,024
OBV_Chg3d
15,487
2025-11-26
종가 3,865.00
RSI14 / RSI2 / RSI7
54.3 / 40.0 / 54.9
StochRSI K / D
57.0 / 63.5
MACD / Sig / Hist
21.122 / 15.959 / 5.163
EMA20 / 60 / 120
3,835 / 3,820 / 3,843
ADX14 / ADX7
9.8 / 12.5
BBW
0.0669
ATR14_n
0.0195
CCI20
78.3
VolChg1d
133.7%
ValChg1d
133.1%
OBV
69,966,064
OBV_Chg3d
-10,473
2025-11-25
종가 3,875.00
RSI14 / RSI2 / RSI7
55.4 / 66.1 / 57.5
StochRSI K / D
65.8 / 70.0
MACD / Sig / Hist
21.180 / 14.668 / 6.512
EMA20 / 60 / 120
3,832 / 3,819 / 3,843
ADX14 / ADX7
10.3 / 12.9
BBW
0.0664
ATR14_n
0.0196
CCI20
86.4
VolChg1d
15.1%
ValChg1d
15.4%
OBV
69,984,368
OBV_Chg3d
-4,240
2025-11-24
종가 3,865.00
RSI14 / RSI2 / RSI7
54.5 / 49.7 / 55.7
StochRSI K / D
69.5 / 74.3
MACD / Sig / Hist
19.929 / 13.040 / 6.888
EMA20 / 60 / 120
3,827 / 3,817 / 3,843
ADX14 / ADX7
10.7 / 13.4
BBW
0.0661
ATR14_n
0.0201
CCI20
86.0
VolChg1d
-43.6%
ValChg1d
-43.6%
OBV
69,976,537
OBV_Chg3d
269
2025-11-21
종가 3,865.00
RSI14 / RSI2 / RSI7
54.5 / 49.7 / 55.7
StochRSI K / D
77.4 / 79.0
MACD / Sig / Hist
19.059 / 11.318 / 7.741
EMA20 / 60 / 120
3,823 / 3,815 / 3,842
ADX14 / ADX7
11.2 / 13.9
BBW
0.0651
ATR14_n
0.0204
CCI20
83.0
VolChg1d
-2.2%
ValChg1d
-2.9%
OBV
69,976,537
OBV_Chg3d
15,203
2025-11-20
종가 3,895.00
RSI14 / RSI2 / RSI7
57.5 / 78.1 / 61.5
StochRSI K / D
89.9 / 80.6
MACD / Sig / Hist
17.673 / 9.383 / 8.290
EMA20 / 60 / 120
3,819 / 3,814 / 3,842
ADX14 / ADX7
12.0 / 16.2
BBW
0.0642
ATR14_n
0.0208
CCI20
108.7
VolChg1d
-17.4%
ValChg1d
-16.6%
OBV
69,988,608
OBV_Chg3d
3,757
2025-11-19
종가 3,860.00
RSI14 / RSI2 / RSI7
54.8 / 67.2 / 57.0
StochRSI K / D
78.7 / 71.2
MACD / Sig / Hist
12.591 / 7.311 / 5.281
EMA20 / 60 / 120
3,811 / 3,811 / 3,841
ADX14 / ADX7
12.9 / 18.5
BBW
0.0618
ATR14_n
0.0216
CCI20
20.6
VolChg1d
-36.5%
ValChg1d
-35.1%
OBV
69,976,268
OBV_Chg3d
-38,866
2025-11-18
종가 3,775.00
RSI14 / RSI2 / RSI7
47.3 / 16.6 / 43.1
StochRSI K / D
47.3 / 63.7
MACD / Sig / Hist
9.486 / 5.990 / 3.495
EMA20 / 60 / 120
3,806 / 3,809 / 3,841
ADX14 / ADX7
13.2 / 18.7
BBW
0.0606
ATR14_n
0.0212
CCI20
-12.9
VolChg1d
-22.3%
ValChg1d
-23.6%
OBV
69,961,334
OBV_Chg3d
-16,323
2025-11-17
종가 3,835.00
RSI14 / RSI2 / RSI7
53.1 / 36.5 / 53.6
StochRSI K / D
71.5 / 80.1
MACD / Sig / Hist
14.039 / 5.117 / 8.922
EMA20 / 60 / 120
3,809 / 3,810 / 3,842
ADX14 / ADX7
13.6 / 19.6
BBW
0.0603
ATR14_n
0.0201
CCI20
96.8
VolChg1d
-19.2%
ValChg1d
-20.4%
OBV
69,984,851
OBV_Chg3d
-13,711
