예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
드림텍
192650
KOSPI
7,270.00
기준일: 2025-12-05
+20 (+0.28%)
전일 종가 대비
시장
KOSPI
최근 거래량
265,912
코드
192650
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.9 · 강한 모멘텀 (RSI2 85.4, RSI7 66.7)
추세 양호 (ADX 21)
변동성 낮음 (~0%)
거래대금 보통 (약 19.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.9 / 85.4 / 66.7
RSI 60.9 · 강한 모멘텀 (RSI2 85.4, RSI7 66.7)
StochRSI (K/D)
98.4 / 90.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
128.61 / 116.59 / 12.03
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
7,011 / 6,727 / 6,511
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.0 / 33.6
추세 양호 (ADX 21)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.27%
일 평균 변동폭 (가격 대비 비율)
CCI20
121.2
±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.
47.6%
상승 비율
47.6%
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 | 7,270.00 | 60.94 | 85.41 | 66.65 | 98.4 | 90.4 | 128.6123 | 116.5866 | 12.0257 | 7,011.22 | 6,727.42 | 6,511.08 | 21.0 | 33.6 | 0.1056 | 0.0327 | 121.2 | 6.6% | 6.9% | 3,058,425 | 167,048 |
| 2025-12-04 | 7,250.00 | 60.44 | 81.68 | 65.64 | 94.8 | 82.4 | 120.1756 | 113.5802 | 6.5954 | 6,983.98 | 6,709.03 | 6,498.33 | 19.7 | 29.3 | 0.1042 | 0.0320 | 110.7 | 65.7% | 65.2% | 2,792,513 | -31,269 |
| 2025-12-03 | 7,270.00 | 61.17 | 93.68 | 67.40 | 100.0 | 70.0 | 109.6859 | 111.9170 | -2.2311 | 6,955.98 | 6,698.02 | 6,609.78 | 18.7 | 25.5 | 0.1012 | 0.0324 | 87.0 | 122.7% | 129.7% | 55,833,005 | 118,848 |
| 2025-12-02 | 7,050.00 | 55.72 | 67.06 | 56.41 | 43.4 | 40.0 | 92.6770 | 112.4748 | -19.7978 | 6,922.93 | 6,678.63 | 6,598.68 | 17.9 | 22.2 | 0.0969 | 0.0332 | 8.2 | -31.9% | -31.8% | 55,682,459 | 168,011 |
| 2025-12-01 | 7,040.00 | 55.46 | 63.57 | 55.83 | 39.0 | 36.6 | 92.0194 | 117.4242 | -25.4049 | 6,909.55 | 6,666.04 | 6,591.09 | 18.0 | 22.3 | 0.0996 | 0.0350 | 20.2 | -50.3% | -50.7% | 55,614,864 | 176,804 |
| 2025-11-28 | 7,100.00 | 57.36 | 93.13 | 59.93 | 47.8 | 34.2 | 90.8597 | 123.7755 | -32.9157 | 6,895.82 | 6,653.37 | 6,583.55 | 18.2 | 22.4 | 0.1001 | 0.0351 | 17.8 | 161.4% | 169.0% | 55,714,157 | 383,636 |
| 2025-11-27 | 6,900.00 | 52.29 | 69.49 | 49.29 | 24.2 | 20.6 | 81.9490 | 132.0044 | -50.0554 | 6,874.33 | 6,638.23 | 6,574.87 | 18.3 | 22.6 | 0.1280 | 0.0350 | -29.2 | -29.0% | -28.9% | 55,514,448 | 300,710 |
| 2025-11-26 | 6,890.00 | 52.03 | 66.62 | 48.71 | 23.0 | 16.9 | 89.7472 | 144.5183 | -54.7711 | 6,871.62 | 6,629.35 | 6,569.41 | 19.5 | 24.9 | 0.1528 | 0.0364 | -35.8 | -7.9% | -7.1% | 55,438,060 | 106,573 |
| 2025-11-25 | 6,830.00 | 50.50 | 53.49 | 45.48 | 15.8 | 10.9 | 99.4134 | 158.2110 | -58.7977 | 6,869.69 | 6,620.52 | 6,564.02 | 20.9 | 25.7 | 0.1630 | 0.0379 | -41.0 | -0.8% | 1.1% | 55,330,521 | -176,749 |
| 2025-11-24 | 6,700.00 | 47.10 | 18.98 | 38.26 | 0.0 | 5.9 | 116.4140 | 172.9104 | -56.4965 | 6,873.87 | 6,613.42 | 6,559.55 | 22.3 | 26.6 | 0.1808 | 0.0389 | -42.7 | -33.0% | -33.8% | 55,213,738 | -157,837 |
| 2025-11-21 | 6,780.00 | 49.02 | 24.60 | 41.13 | 0.0 | 11.8 | 149.6560 | 187.0346 | -37.3785 | 6,892.17 | 6,610.48 | 6,557.19 | 23.8 | 27.0 | 0.1969 | 0.0392 | -16.9 | 29.5% | 22.8% | 55,331,487 | 87,124 |
| 2025-11-20 | 7,150.00 | 59.43 | 77.90 | 58.55 | 32.4 | 23.5 | 181.7627 | 196.3792 | -14.6165 | 6,903.98 | 6,604.73 | 6,553.44 | 25.6 | 28.4 | 0.2194 | 0.0358 | 51.0 | 6.7% | 10.4% | 55,507,270 | 137,262 |
| 2025-11-19 | 6,910.00 | 53.48 | 25.62 | 45.79 | 3.9 | 14.6 | 182.4259 | 200.0333 | -17.6074 | 6,878.08 | 6,586.25 | 6,543.42 | 26.7 | 33.0 | 0.2372 | 0.0368 | 5.2 | 1.3% | 1.7% | 55,371,575 | 81,313 |
| 2025-11-18 | 6,880.00 | 52.68 | 12.72 | 43.94 | 3.8 | 25.4 | 205.0553 | 204.4352 | 0.6201 | 6,874.72 | 6,575.28 | 6,537.25 | 28.7 | 34.2 | 0.2511 | 0.0358 | 26.8 | 57.6% | 52.3% | 55,244,363 | -208,099 |
| 2025-11-17 | 7,120.00 | 60.45 | 41.56 | 57.36 | 39.7 | 46.9 | 234.0106 | 204.2802 | 29.7304 | 6,874.16 | 6,564.95 | 6,531.49 | 29.7 | 39.3 | 0.2609 | 0.0343 | 57.3 | -50.8% | -50.4% | 55,370,008 | -225,121 |
2025-12-05
종가 7,270.00
RSI14 / RSI2 / RSI7
60.9 / 85.4 / 66.7
StochRSI K / D
98.4 / 90.4
MACD / Sig / Hist
128.612 / 116.587 / 12.026
EMA20 / 60 / 120
7,011 / 6,727 / 6,511
ADX14 / ADX7
21.0 / 33.6
BBW
0.1056
ATR14_n
0.0327
CCI20
121.2
VolChg1d
6.6%
ValChg1d
6.9%
OBV
3,058,425
OBV_Chg3d
167,048
2025-12-04
종가 7,250.00
RSI14 / RSI2 / RSI7
60.4 / 81.7 / 65.6
StochRSI K / D
94.8 / 82.4
MACD / Sig / Hist
120.176 / 113.580 / 6.595
EMA20 / 60 / 120
6,984 / 6,709 / 6,498
ADX14 / ADX7
19.7 / 29.3
BBW
0.1042
ATR14_n
0.0320
CCI20
110.7
VolChg1d
65.7%
ValChg1d
65.2%
OBV
2,792,513
OBV_Chg3d
-31,269
2025-12-03
종가 7,270.00
RSI14 / RSI2 / RSI7
61.2 / 93.7 / 67.4
StochRSI K / D
100.0 / 70.0
MACD / Sig / Hist
109.686 / 111.917 / -2.231
EMA20 / 60 / 120
6,956 / 6,698 / 6,610
ADX14 / ADX7
18.7 / 25.5
BBW
0.1012
ATR14_n
0.0324
CCI20
87.0
VolChg1d
122.7%
ValChg1d
129.7%
OBV
55,833,005
OBV_Chg3d
118,848
2025-12-02
종가 7,050.00
RSI14 / RSI2 / RSI7
55.7 / 67.1 / 56.4
StochRSI K / D
43.4 / 40.0
MACD / Sig / Hist
92.677 / 112.475 / -19.798
EMA20 / 60 / 120
6,923 / 6,679 / 6,599
ADX14 / ADX7
17.9 / 22.2
BBW
0.0969
ATR14_n
0.0332
CCI20
8.2
VolChg1d
-31.9%
ValChg1d
-31.8%
OBV
55,682,459
OBV_Chg3d
168,011
2025-12-01
종가 7,040.00
RSI14 / RSI2 / RSI7
55.5 / 63.6 / 55.8
StochRSI K / D
39.0 / 36.6
MACD / Sig / Hist
92.019 / 117.424 / -25.405
EMA20 / 60 / 120
6,910 / 6,666 / 6,591
ADX14 / ADX7
18.0 / 22.3
BBW
0.0996
ATR14_n
0.0350
CCI20
20.2
VolChg1d
-50.3%
ValChg1d
-50.7%
OBV
55,614,864
OBV_Chg3d
176,804
2025-11-28
종가 7,100.00
RSI14 / RSI2 / RSI7
57.4 / 93.1 / 59.9
StochRSI K / D
47.8 / 34.2
MACD / Sig / Hist
90.860 / 123.776 / -32.916
EMA20 / 60 / 120
6,896 / 6,653 / 6,584
ADX14 / ADX7
18.2 / 22.4
BBW
0.1001
ATR14_n
0.0351
CCI20
17.8
VolChg1d
161.4%
ValChg1d
169.0%
OBV
55,714,157
OBV_Chg3d
383,636
2025-11-27
종가 6,900.00
RSI14 / RSI2 / RSI7
52.3 / 69.5 / 49.3
StochRSI K / D
24.2 / 20.6
MACD / Sig / Hist
81.949 / 132.004 / -50.055
EMA20 / 60 / 120
6,874 / 6,638 / 6,575
ADX14 / ADX7
18.3 / 22.6
BBW
0.1280
ATR14_n
0.0350
CCI20
-29.2
VolChg1d
-29.0%
ValChg1d
-28.9%
OBV
55,514,448
OBV_Chg3d
300,710
2025-11-26
종가 6,890.00
RSI14 / RSI2 / RSI7
52.0 / 66.6 / 48.7
StochRSI K / D
23.0 / 16.9
MACD / Sig / Hist
89.747 / 144.518 / -54.771
EMA20 / 60 / 120
6,872 / 6,629 / 6,569
ADX14 / ADX7
19.5 / 24.9
BBW
0.1528
ATR14_n
0.0364
CCI20
-35.8
VolChg1d
-7.9%
ValChg1d
-7.1%
OBV
55,438,060
OBV_Chg3d
106,573
2025-11-25
종가 6,830.00
RSI14 / RSI2 / RSI7
50.5 / 53.5 / 45.5
StochRSI K / D
15.8 / 10.9
MACD / Sig / Hist
99.413 / 158.211 / -58.798
EMA20 / 60 / 120
6,870 / 6,621 / 6,564
ADX14 / ADX7
20.9 / 25.7
BBW
0.1630
ATR14_n
0.0379
CCI20
-41.0
VolChg1d
-0.8%
ValChg1d
1.1%
OBV
55,330,521
OBV_Chg3d
-176,749
2025-11-24
종가 6,700.00
RSI14 / RSI2 / RSI7
47.1 / 19.0 / 38.3
StochRSI K / D
0.0 / 5.9
MACD / Sig / Hist
116.414 / 172.910 / -56.497
EMA20 / 60 / 120
6,874 / 6,613 / 6,560
ADX14 / ADX7
22.3 / 26.6
BBW
0.1808
ATR14_n
0.0389
CCI20
-42.7
VolChg1d
-33.0%
ValChg1d
-33.8%
OBV
55,213,738
OBV_Chg3d
-157,837
2025-11-21
종가 6,780.00
RSI14 / RSI2 / RSI7
49.0 / 24.6 / 41.1
StochRSI K / D
0.0 / 11.8
MACD / Sig / Hist
149.656 / 187.035 / -37.379
EMA20 / 60 / 120
6,892 / 6,610 / 6,557
ADX14 / ADX7
23.8 / 27.0
BBW
0.1969
ATR14_n
0.0392
CCI20
-16.9
VolChg1d
29.5%
ValChg1d
22.8%
OBV
55,331,487
OBV_Chg3d
87,124
2025-11-20
종가 7,150.00
RSI14 / RSI2 / RSI7
59.4 / 77.9 / 58.6
StochRSI K / D
32.4 / 23.5
MACD / Sig / Hist
181.763 / 196.379 / -14.617
EMA20 / 60 / 120
6,904 / 6,605 / 6,553
ADX14 / ADX7
25.6 / 28.4
BBW
0.2194
ATR14_n
0.0358
CCI20
51.0
VolChg1d
6.7%
ValChg1d
10.4%
OBV
55,507,270
OBV_Chg3d
137,262
2025-11-19
종가 6,910.00
RSI14 / RSI2 / RSI7
53.5 / 25.6 / 45.8
StochRSI K / D
3.9 / 14.6
MACD / Sig / Hist
182.426 / 200.033 / -17.607
EMA20 / 60 / 120
6,878 / 6,586 / 6,543
ADX14 / ADX7
26.7 / 33.0
BBW
0.2372
ATR14_n
0.0368
CCI20
5.2
VolChg1d
1.3%
ValChg1d
1.7%
OBV
55,371,575
OBV_Chg3d
81,313
2025-11-18
종가 6,880.00
RSI14 / RSI2 / RSI7
52.7 / 12.7 / 43.9
StochRSI K / D
3.8 / 25.4
MACD / Sig / Hist
205.055 / 204.435 / 0.620
EMA20 / 60 / 120
6,875 / 6,575 / 6,537
ADX14 / ADX7
28.7 / 34.2
BBW
0.2511
ATR14_n
0.0358
CCI20
26.8
VolChg1d
57.6%
ValChg1d
52.3%
OBV
55,244,363
OBV_Chg3d
-208,099
2025-11-17
종가 7,120.00
RSI14 / RSI2 / RSI7
60.5 / 41.6 / 57.4
StochRSI K / D
39.7 / 46.9
MACD / Sig / Hist
234.011 / 204.280 / 29.730
EMA20 / 60 / 120
6,874 / 6,565 / 6,531
ADX14 / ADX7
29.7 / 39.3
BBW
0.2609
ATR14_n
0.0343
CCI20
57.3
VolChg1d
-50.8%
ValChg1d
-50.4%
OBV
55,370,008
OBV_Chg3d
-225,121
