예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
드림시큐리티
203650
KOSDAQ
1,729.00
기준일: 2025-12-05
+4 (+0.23%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
211,467
코드
203650
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 22.9 · 침체 (RSI2 97.9, RSI7 27.3)
추세 약함/조정 (ADX 42)
변동성 낮음 (~0.1%)
거래대금 보통 (약 3.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
22.9 / 97.9 / 27.3
RSI 22.9 · 침체 (RSI2 97.9, RSI7 27.3)
StochRSI (K/D)
100.0 / 61.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-438.94 / -448.27 / 9.32
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,125 / 2,811 / 3,115
단기·중기·장기 이동평균 구조
ADX14 / ADX7
42.0 / 44.5
추세 약함/조정 (ADX 42)
BBW
0.09%
변동성 낮음 (~0.1%)
ATR14_n
7.85%
일 평균 변동폭 (가격 대비 비율)
CCI20
-40.8
±100 돌파는 과열/침체 신호로 사용
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 | 1,729.00 | 22.87 | 97.87 | 27.29 | 100.0 | 61.9 | -438.9443 | -448.2658 | 9.3215 | 2,124.66 | 2,810.67 | 3,115.35 | 42.0 | 44.5 | 1.6075 | 0.0785 | -40.8 | -20.3% | -20.1% | 14,090,951 | 712,026 |
| 2025-12-04 | 1,725.00 | 22.61 | 97.28 | 26.58 | 27.3 | 23.8 | -461.1618 | -450.5961 | -10.5657 | 2,166.31 | 2,847.34 | 3,138.65 | 42.4 | 48.3 | 1.6135 | 0.0822 | -45.0 | 12.8% | 13.1% | 13,879,484 | 697,523 |
| 2025-12-03 | 1,720.00 | 22.30 | 96.70 | 25.80 | 25.7 | 20.3 | -482.4034 | -447.9533 | -34.4500 | 2,212.77 | 2,884.68 | 3,154.84 | 42.7 | 52.0 | 1.6064 | 0.0870 | -50.1 | 19.4% | 21.1% | 456,241,029 | 1,289,899 |
| 2025-12-02 | 1,696.00 | 20.89 | 93.36 | 22.41 | 18.0 | 15.0 | -501.9906 | -439.3408 | -62.6498 | 2,264.64 | 2,924.16 | 3,178.95 | 42.8 | 55.6 | 1.5821 | 0.0936 | -56.9 | -77.0% | -76.9% | 456,005,778 | 1,280,751 |
| 2025-12-01 | 1,684.00 | 20.22 | 91.10 | 20.87 | 15.8 | 12.0 | -517.2457 | -423.6784 | -93.5673 | 2,324.49 | 2,965.80 | 3,203.87 | 42.8 | 58.8 | 1.5394 | 0.0992 | -61.9 | 279.3% | 285.3% | 455,808,814 | 1,314,699 |
| 2025-11-28 | 1,658.00 | 18.83 | 85.90 | 17.82 | 12.7 | 8.3 | -527.9713 | -400.2866 | -127.6848 | 2,391.91 | 3,009.25 | 3,229.42 | 42.7 | 62.5 | 1.4743 | 0.1015 | -72.0 | -2.1% | 1.0% | 454,951,130 | 611,657 |
| 2025-11-27 | 1,607.00 | 16.18 | 66.98 | 12.13 | 6.5 | 3.9 | -531.3343 | -368.3654 | -162.9690 | 2,469.17 | 3,055.05 | 3,255.83 | 41.9 | 63.3 | 1.3997 | 0.1101 | -84.5 | 49.3% | 53.5% | 454,725,027 | 37,084 |
| 2025-11-26 | 1,563.00 | 13.93 | 21.64 | 7.40 | 1.6 | 1.3 | -522.7055 | -327.6231 | -195.0824 | 2,559.92 | 3,104.14 | 3,283.54 | 40.7 | 62.4 | 1.3128 | 0.1192 | -99.2 | -55.6% | -55.3% | 454,494,115 | -656,589 |
| 2025-11-25 | 1,550.00 | 13.30 | 1.70 | 6.11 | 0.2 | 0.9 | -499.6090 | -278.8525 | -220.7565 | 2,664.86 | 3,156.38 | 3,312.46 | 39.0 | 60.0 | 1.2144 | 0.1282 | -114.6 | -24.7% | -24.8% | 454,339,473 | -1,131,442 |
| 2025-11-24 | 1,552.00 | 13.31 | 1.73 | 6.13 | 0.2 | 1.7 | -461.5388 | -223.6634 | -237.8753 | 2,782.21 | 3,210.83 | 3,342.08 | 37.2 | 57.1 | 1.1034 | 0.1320 | -138.4 | 44.5% | 38.7% | 454,687,943 | -441,834 |
| 2025-11-21 | 1,617.00 | 13.75 | 2.57 | 6.45 | 1.1 | 3.2 | -406.4377 | -164.1946 | -242.2431 | 2,911.71 | 3,267.07 | 3,372.16 | 35.1 | 53.0 | 0.9798 | 0.1328 | -169.7 | -6.1% | -7.6% | 455,150,704 | 527,706 |
| 2025-11-20 | 1,642.00 | 13.91 | 2.83 | 6.57 | 1.4 | 5.4 | -336.8150 | -103.6338 | -233.1812 | 3,047.99 | 3,323.00 | 3,401.66 | 32.9 | 48.3 | 0.8484 | 0.1385 | -221.0 | -32.7% | -32.4% | 455,470,915 | -1,060,776 |
| 2025-11-19 | 1,634.00 | 13.61 | 1.22 | 6.11 | 0.8 | 9.4 | -245.5974 | -45.3385 | -200.2589 | 3,195.99 | 3,379.98 | 3,431.24 | 30.6 | 42.9 | 0.6977 | 0.1456 | -333.8 | -73.5% | -73.3% | 455,129,777 | -2,073,833 |
| 2025-11-18 | 1,623.00 | 13.21 | 0.08 | 5.55 | 0.0 | 17.9 | -124.7838 | 4.7262 | -129.5100 | 3,360.41 | 3,439.17 | 3,461.44 | 27.8 | 35.8 | 0.5028 | 0.1554 | -574.7 | 184.1% | 31.9% | 454,622,998 | -2,983,039 |
| 2025-11-17 | 3,495.00 | 47.66 | 3.92 | 39.35 | 23.6 | 35.8 | 32.3533 | 37.1037 | -4.7504 | 3,543.30 | 3,500.73 | 3,492.34 | 24.9 | 27.6 | 0.1378 | 0.0360 | 4.8 | 67.0% | 66.3% | 456,531,691 | -1,390,666 |
2025-12-05
종가 1,729.00
RSI14 / RSI2 / RSI7
22.9 / 97.9 / 27.3
StochRSI K / D
100.0 / 61.9
MACD / Sig / Hist
-438.944 / -448.266 / 9.322
EMA20 / 60 / 120
2,125 / 2,811 / 3,115
ADX14 / ADX7
42.0 / 44.5
BBW
1.6075
ATR14_n
0.0785
CCI20
-40.8
VolChg1d
-20.3%
ValChg1d
-20.1%
OBV
14,090,951
OBV_Chg3d
712,026
2025-12-04
종가 1,725.00
RSI14 / RSI2 / RSI7
22.6 / 97.3 / 26.6
StochRSI K / D
27.3 / 23.8
MACD / Sig / Hist
-461.162 / -450.596 / -10.566
EMA20 / 60 / 120
2,166 / 2,847 / 3,139
ADX14 / ADX7
42.4 / 48.3
BBW
1.6135
ATR14_n
0.0822
CCI20
-45.0
VolChg1d
12.8%
ValChg1d
13.1%
OBV
13,879,484
OBV_Chg3d
697,523
2025-12-03
종가 1,720.00
RSI14 / RSI2 / RSI7
22.3 / 96.7 / 25.8
StochRSI K / D
25.7 / 20.3
MACD / Sig / Hist
-482.403 / -447.953 / -34.450
EMA20 / 60 / 120
2,213 / 2,885 / 3,155
ADX14 / ADX7
42.7 / 52.0
BBW
1.6064
ATR14_n
0.0870
CCI20
-50.1
VolChg1d
19.4%
ValChg1d
21.1%
OBV
456,241,029
OBV_Chg3d
1,289,899
2025-12-02
종가 1,696.00
RSI14 / RSI2 / RSI7
20.9 / 93.4 / 22.4
StochRSI K / D
18.0 / 15.0
MACD / Sig / Hist
-501.991 / -439.341 / -62.650
EMA20 / 60 / 120
2,265 / 2,924 / 3,179
ADX14 / ADX7
42.8 / 55.6
BBW
1.5821
ATR14_n
0.0936
CCI20
-56.9
VolChg1d
-77.0%
ValChg1d
-76.9%
OBV
456,005,778
OBV_Chg3d
1,280,751
2025-12-01
종가 1,684.00
RSI14 / RSI2 / RSI7
20.2 / 91.1 / 20.9
StochRSI K / D
15.8 / 12.0
MACD / Sig / Hist
-517.246 / -423.678 / -93.567
EMA20 / 60 / 120
2,324 / 2,966 / 3,204
ADX14 / ADX7
42.8 / 58.8
BBW
1.5394
ATR14_n
0.0992
CCI20
-61.9
VolChg1d
279.3%
ValChg1d
285.3%
OBV
455,808,814
OBV_Chg3d
1,314,699
2025-11-28
종가 1,658.00
RSI14 / RSI2 / RSI7
18.8 / 85.9 / 17.8
StochRSI K / D
12.7 / 8.3
MACD / Sig / Hist
-527.971 / -400.287 / -127.685
EMA20 / 60 / 120
2,392 / 3,009 / 3,229
ADX14 / ADX7
42.7 / 62.5
BBW
1.4743
ATR14_n
0.1015
CCI20
-72.0
VolChg1d
-2.1%
ValChg1d
1.0%
OBV
454,951,130
OBV_Chg3d
611,657
2025-11-27
종가 1,607.00
RSI14 / RSI2 / RSI7
16.2 / 67.0 / 12.1
StochRSI K / D
6.5 / 3.9
MACD / Sig / Hist
-531.334 / -368.365 / -162.969
EMA20 / 60 / 120
2,469 / 3,055 / 3,256
ADX14 / ADX7
41.9 / 63.3
BBW
1.3997
ATR14_n
0.1101
CCI20
-84.5
VolChg1d
49.3%
ValChg1d
53.5%
OBV
454,725,027
OBV_Chg3d
37,084
2025-11-26
종가 1,563.00
RSI14 / RSI2 / RSI7
13.9 / 21.6 / 7.4
StochRSI K / D
1.6 / 1.3
MACD / Sig / Hist
-522.706 / -327.623 / -195.082
EMA20 / 60 / 120
2,560 / 3,104 / 3,284
ADX14 / ADX7
40.7 / 62.4
BBW
1.3128
ATR14_n
0.1192
CCI20
-99.2
VolChg1d
-55.6%
ValChg1d
-55.3%
OBV
454,494,115
OBV_Chg3d
-656,589
2025-11-25
종가 1,550.00
RSI14 / RSI2 / RSI7
13.3 / 1.7 / 6.1
StochRSI K / D
0.2 / 0.9
MACD / Sig / Hist
-499.609 / -278.853 / -220.757
EMA20 / 60 / 120
2,665 / 3,156 / 3,312
ADX14 / ADX7
39.0 / 60.0
BBW
1.2144
ATR14_n
0.1282
CCI20
-114.6
VolChg1d
-24.7%
ValChg1d
-24.8%
OBV
454,339,473
OBV_Chg3d
-1,131,442
2025-11-24
종가 1,552.00
RSI14 / RSI2 / RSI7
13.3 / 1.7 / 6.1
StochRSI K / D
0.2 / 1.7
MACD / Sig / Hist
-461.539 / -223.663 / -237.875
EMA20 / 60 / 120
2,782 / 3,211 / 3,342
ADX14 / ADX7
37.2 / 57.1
BBW
1.1034
ATR14_n
0.1320
CCI20
-138.4
VolChg1d
44.5%
ValChg1d
38.7%
OBV
454,687,943
OBV_Chg3d
-441,834
2025-11-21
종가 1,617.00
RSI14 / RSI2 / RSI7
13.8 / 2.6 / 6.5
StochRSI K / D
1.1 / 3.2
MACD / Sig / Hist
-406.438 / -164.195 / -242.243
EMA20 / 60 / 120
2,912 / 3,267 / 3,372
ADX14 / ADX7
35.1 / 53.0
BBW
0.9798
ATR14_n
0.1328
CCI20
-169.7
VolChg1d
-6.1%
ValChg1d
-7.6%
OBV
455,150,704
OBV_Chg3d
527,706
2025-11-20
종가 1,642.00
RSI14 / RSI2 / RSI7
13.9 / 2.8 / 6.6
StochRSI K / D
1.4 / 5.4
MACD / Sig / Hist
-336.815 / -103.634 / -233.181
EMA20 / 60 / 120
3,048 / 3,323 / 3,402
ADX14 / ADX7
32.9 / 48.3
BBW
0.8484
ATR14_n
0.1385
CCI20
-221.0
VolChg1d
-32.7%
ValChg1d
-32.4%
OBV
455,470,915
OBV_Chg3d
-1,060,776
2025-11-19
종가 1,634.00
RSI14 / RSI2 / RSI7
13.6 / 1.2 / 6.1
StochRSI K / D
0.8 / 9.4
MACD / Sig / Hist
-245.597 / -45.339 / -200.259
EMA20 / 60 / 120
3,196 / 3,380 / 3,431
ADX14 / ADX7
30.6 / 42.9
BBW
0.6977
ATR14_n
0.1456
CCI20
-333.8
VolChg1d
-73.5%
ValChg1d
-73.3%
OBV
455,129,777
OBV_Chg3d
-2,073,833
2025-11-18
종가 1,623.00
RSI14 / RSI2 / RSI7
13.2 / 0.1 / 5.6
StochRSI K / D
0.0 / 17.9
MACD / Sig / Hist
-124.784 / 4.726 / -129.510
EMA20 / 60 / 120
3,360 / 3,439 / 3,461
ADX14 / ADX7
27.8 / 35.8
BBW
0.5028
ATR14_n
0.1554
CCI20
-574.7
VolChg1d
184.1%
ValChg1d
31.9%
OBV
454,622,998
OBV_Chg3d
-2,983,039
2025-11-17
종가 3,495.00
RSI14 / RSI2 / RSI7
47.7 / 3.9 / 39.4
StochRSI K / D
23.6 / 35.8
MACD / Sig / Hist
32.353 / 37.104 / -4.750
EMA20 / 60 / 120
3,543 / 3,501 / 3,492
ADX14 / ADX7
24.9 / 27.6
BBW
0.1378
ATR14_n
0.0360
CCI20
4.8
VolChg1d
67.0%
ValChg1d
66.3%
OBV
456,531,691
OBV_Chg3d
-1,390,666
