예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
다산디엠씨
208860
KOSDAQ
1,320.00
기준일: 2025-12-05
-19 (-1.42%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
47,785
코드
208860
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 28.1 · 침체 (RSI2 0.9, RSI7 22.8)
추세 약함/조정 (ADX 13)
변동성 낮음 (~0%)
거래대금 보통 (약 0.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
28.1 / 0.9 / 22.8
RSI 28.1 · 침체 (RSI2 0.9, RSI7 22.8)
StochRSI (K/D)
22.4 / 33.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-52.85 / -55.43 / 2.58
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,399 / 1,546 / 1,705
단기·중기·장기 이동평균 구조
ADX14 / ADX7
13.0 / 21.1
추세 약함/조정 (ADX 13)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
3.85%
일 평균 변동폭 (가격 대비 비율)
CCI20
-118.7
±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 | 1,320.00 | 28.09 | 0.88 | 22.82 | 22.4 | 33.6 | -52.8509 | -55.4327 | 2.5818 | 1,399.26 | 1,546.14 | 1,704.69 | 13.0 | 21.1 | 0.1216 | 0.0385 | -118.7 | 39.7% | 37.8% | 8,621 | -140,941 |
| 2025-12-04 | 1,339.00 | 30.28 | 2.53 | 27.36 | 36.8 | 44.8 | -51.9919 | -56.0782 | 4.0863 | 1,407.60 | 1,553.81 | 1,711.16 | 13.4 | 19.6 | 0.1116 | 0.0382 | -121.7 | -42.0% | -42.2% | 56,406 | -115,323 |
| 2025-12-03 | 1,343.00 | 30.75 | 3.15 | 28.37 | 39.9 | 52.8 | -52.0737 | -57.0998 | 5.0260 | 1,414.82 | 1,561.09 | 1,717.41 | 13.8 | 17.9 | 0.1104 | 0.0377 | -102.3 | 166.0% | 160.9% | -9,473,209 | -21,807 |
| 2025-12-02 | 1,369.00 | 33.92 | 15.35 | 35.79 | 60.9 | 65.6 | -51.8280 | -58.3563 | 6.5282 | 1,422.38 | 1,568.48 | 1,723.70 | 14.7 | 19.6 | 0.1082 | 0.0374 | -90.9 | -62.6% | -62.7% | -9,414,249 | -4,942 |
| 2025-12-01 | 1,373.00 | 34.43 | 21.85 | 37.06 | 64.3 | 70.2 | -53.4079 | -59.9884 | 6.5805 | 1,428.00 | 1,575.24 | 1,729.67 | 15.2 | 21.7 | 0.1196 | 0.0391 | -98.7 | 40.9% | 41.0% | -9,392,082 | -884 |
| 2025-11-28 | 1,372.00 | 34.20 | 17.48 | 36.58 | 68.0 | 76.2 | -55.0547 | -61.6335 | 6.5787 | 1,433.79 | 1,582.10 | 1,735.66 | 15.7 | 24.3 | 0.1284 | 0.0410 | -95.9 | 132.5% | 129.0% | -9,451,402 | -78,455 |
| 2025-11-27 | 1,393.00 | 36.70 | 42.30 | 42.47 | 82.1 | 84.5 | -56.2541 | -63.2782 | 7.0241 | 1,440.29 | 1,589.22 | 1,741.77 | 16.1 | 26.7 | 0.1396 | 0.0417 | -51.8 | -0.8% | -1.1% | -9,409,307 | -2,827 |
| 2025-11-26 | 1,398.00 | 37.30 | 50.91 | 43.91 | 89.9 | 86.8 | -59.1049 | -65.0342 | 5.9293 | 1,445.27 | 1,595.87 | 1,747.63 | 15.9 | 25.6 | 0.1552 | 0.0425 | -46.4 | -45.6% | -46.4% | -9,391,198 | 39,802 |
| 2025-11-25 | 1,419.00 | 39.85 | 88.89 | 50.03 | 100.0 | 83.7 | -62.3929 | -66.5165 | 4.1236 | 1,450.25 | 1,602.58 | 1,753.51 | 15.5 | 23.6 | 0.1695 | 0.0423 | -44.7 | 36.8% | 40.4% | -9,372,947 | 14,906 |
| 2025-11-24 | 1,382.00 | 32.28 | 67.58 | 36.71 | 78.2 | 67.4 | -67.8203 | -67.5474 | -0.2729 | 1,453.53 | 1,608.80 | 1,759.13 | 15.4 | 22.8 | 0.1810 | 0.0444 | -99.3 | -43.2% | -42.3% | -9,406,480 | 5,823 |
| 2025-11-21 | 1,360.00 | 27.23 | 24.59 | 26.76 | 55.9 | 56.7 | -69.9938 | -67.4792 | -2.5146 | 1,461.06 | 1,616.49 | 1,765.47 | 15.9 | 24.3 | 0.1912 | 0.0468 | -124.3 | 76.5% | 75.2% | -9,431,000 | -47,395 |
| 2025-11-20 | 1,370.00 | 28.11 | 35.19 | 28.50 | 59.8 | 57.5 | -69.5099 | -66.8505 | -2.6594 | 1,471.70 | 1,625.19 | 1,772.29 | 16.9 | 27.8 | 0.1943 | 0.0494 | -130.4 | -14.8% | -13.9% | -9,387,853 | -37,753 |
| 2025-11-19 | 1,355.00 | 24.70 | 4.21 | 21.96 | 44.7 | 55.3 | -68.8995 | -66.1856 | -2.7138 | 1,482.41 | 1,633.84 | 1,779.05 | 17.8 | 31.9 | 0.1938 | 0.0528 | -144.2 | -14.4% | -16.6% | -9,412,303 | -125,249 |
| 2025-11-18 | 1,391.00 | 27.62 | 9.87 | 27.05 | 57.6 | 65.9 | -65.5908 | -65.5072 | -0.0836 | 1,495.82 | 1,643.29 | 1,786.17 | 18.9 | 36.7 | 0.1867 | 0.0532 | -107.4 | -46.9% | -47.6% | -9,383,605 | -149,182 |
| 2025-11-17 | 1,410.00 | 29.32 | 15.31 | 30.23 | 65.1 | 74.2 | -64.0792 | -65.4863 | 1.4071 | 1,506.85 | 1,651.84 | 1,792.81 | 19.5 | 39.8 | 0.1807 | 0.0518 | -111.8 | 19.8% | 16.5% | -9,350,100 | -57,858 |
2025-12-05
종가 1,320.00
RSI14 / RSI2 / RSI7
28.1 / 0.9 / 22.8
StochRSI K / D
22.4 / 33.6
MACD / Sig / Hist
-52.851 / -55.433 / 2.582
EMA20 / 60 / 120
1,399 / 1,546 / 1,705
ADX14 / ADX7
13.0 / 21.1
BBW
0.1216
ATR14_n
0.0385
CCI20
-118.7
VolChg1d
39.7%
ValChg1d
37.8%
OBV
8,621
OBV_Chg3d
-140,941
2025-12-04
종가 1,339.00
RSI14 / RSI2 / RSI7
30.3 / 2.5 / 27.4
StochRSI K / D
36.8 / 44.8
MACD / Sig / Hist
-51.992 / -56.078 / 4.086
EMA20 / 60 / 120
1,408 / 1,554 / 1,711
ADX14 / ADX7
13.4 / 19.6
BBW
0.1116
ATR14_n
0.0382
CCI20
-121.7
VolChg1d
-42.0%
ValChg1d
-42.2%
OBV
56,406
OBV_Chg3d
-115,323
2025-12-03
종가 1,343.00
RSI14 / RSI2 / RSI7
30.8 / 3.2 / 28.4
StochRSI K / D
39.9 / 52.8
MACD / Sig / Hist
-52.074 / -57.100 / 5.026
EMA20 / 60 / 120
1,415 / 1,561 / 1,717
ADX14 / ADX7
13.8 / 17.9
BBW
0.1104
ATR14_n
0.0377
CCI20
-102.3
VolChg1d
166.0%
ValChg1d
160.9%
OBV
-9,473,209
OBV_Chg3d
-21,807
2025-12-02
종가 1,369.00
RSI14 / RSI2 / RSI7
33.9 / 15.4 / 35.8
StochRSI K / D
60.9 / 65.6
MACD / Sig / Hist
-51.828 / -58.356 / 6.528
EMA20 / 60 / 120
1,422 / 1,568 / 1,724
ADX14 / ADX7
14.7 / 19.6
BBW
0.1082
ATR14_n
0.0374
CCI20
-90.9
VolChg1d
-62.6%
ValChg1d
-62.7%
OBV
-9,414,249
OBV_Chg3d
-4,942
2025-12-01
종가 1,373.00
RSI14 / RSI2 / RSI7
34.4 / 21.9 / 37.1
StochRSI K / D
64.3 / 70.2
MACD / Sig / Hist
-53.408 / -59.988 / 6.581
EMA20 / 60 / 120
1,428 / 1,575 / 1,730
ADX14 / ADX7
15.2 / 21.7
BBW
0.1196
ATR14_n
0.0391
CCI20
-98.7
VolChg1d
40.9%
ValChg1d
41.0%
OBV
-9,392,082
OBV_Chg3d
-884
2025-11-28
종가 1,372.00
RSI14 / RSI2 / RSI7
34.2 / 17.5 / 36.6
StochRSI K / D
68.0 / 76.2
MACD / Sig / Hist
-55.055 / -61.634 / 6.579
EMA20 / 60 / 120
1,434 / 1,582 / 1,736
ADX14 / ADX7
15.7 / 24.3
BBW
0.1284
ATR14_n
0.0410
CCI20
-95.9
VolChg1d
132.5%
ValChg1d
129.0%
OBV
-9,451,402
OBV_Chg3d
-78,455
2025-11-27
종가 1,393.00
RSI14 / RSI2 / RSI7
36.7 / 42.3 / 42.5
StochRSI K / D
82.1 / 84.5
MACD / Sig / Hist
-56.254 / -63.278 / 7.024
EMA20 / 60 / 120
1,440 / 1,589 / 1,742
ADX14 / ADX7
16.1 / 26.7
BBW
0.1396
ATR14_n
0.0417
CCI20
-51.8
VolChg1d
-0.8%
ValChg1d
-1.1%
OBV
-9,409,307
OBV_Chg3d
-2,827
2025-11-26
종가 1,398.00
RSI14 / RSI2 / RSI7
37.3 / 50.9 / 43.9
StochRSI K / D
89.9 / 86.8
MACD / Sig / Hist
-59.105 / -65.034 / 5.929
EMA20 / 60 / 120
1,445 / 1,596 / 1,748
ADX14 / ADX7
15.9 / 25.6
BBW
0.1552
ATR14_n
0.0425
CCI20
-46.4
VolChg1d
-45.6%
ValChg1d
-46.4%
OBV
-9,391,198
OBV_Chg3d
39,802
2025-11-25
종가 1,419.00
RSI14 / RSI2 / RSI7
39.9 / 88.9 / 50.0
StochRSI K / D
100.0 / 83.7
MACD / Sig / Hist
-62.393 / -66.517 / 4.124
EMA20 / 60 / 120
1,450 / 1,603 / 1,754
ADX14 / ADX7
15.5 / 23.6
BBW
0.1695
ATR14_n
0.0423
CCI20
-44.7
VolChg1d
36.8%
ValChg1d
40.4%
OBV
-9,372,947
OBV_Chg3d
14,906
2025-11-24
종가 1,382.00
RSI14 / RSI2 / RSI7
32.3 / 67.6 / 36.7
StochRSI K / D
78.2 / 67.4
MACD / Sig / Hist
-67.820 / -67.547 / -0.273
EMA20 / 60 / 120
1,454 / 1,609 / 1,759
ADX14 / ADX7
15.4 / 22.8
BBW
0.1810
ATR14_n
0.0444
CCI20
-99.3
VolChg1d
-43.2%
ValChg1d
-42.3%
OBV
-9,406,480
OBV_Chg3d
5,823
2025-11-21
종가 1,360.00
RSI14 / RSI2 / RSI7
27.2 / 24.6 / 26.8
StochRSI K / D
55.9 / 56.7
MACD / Sig / Hist
-69.994 / -67.479 / -2.515
EMA20 / 60 / 120
1,461 / 1,616 / 1,765
ADX14 / ADX7
15.9 / 24.3
BBW
0.1912
ATR14_n
0.0468
CCI20
-124.3
VolChg1d
76.5%
ValChg1d
75.2%
OBV
-9,431,000
OBV_Chg3d
-47,395
2025-11-20
종가 1,370.00
RSI14 / RSI2 / RSI7
28.1 / 35.2 / 28.5
StochRSI K / D
59.8 / 57.5
MACD / Sig / Hist
-69.510 / -66.851 / -2.659
EMA20 / 60 / 120
1,472 / 1,625 / 1,772
ADX14 / ADX7
16.9 / 27.8
BBW
0.1943
ATR14_n
0.0494
CCI20
-130.4
VolChg1d
-14.8%
ValChg1d
-13.9%
OBV
-9,387,853
OBV_Chg3d
-37,753
2025-11-19
종가 1,355.00
RSI14 / RSI2 / RSI7
24.7 / 4.2 / 22.0
StochRSI K / D
44.7 / 55.3
MACD / Sig / Hist
-68.900 / -66.186 / -2.714
EMA20 / 60 / 120
1,482 / 1,634 / 1,779
ADX14 / ADX7
17.8 / 31.9
BBW
0.1938
ATR14_n
0.0528
CCI20
-144.2
VolChg1d
-14.4%
ValChg1d
-16.6%
OBV
-9,412,303
OBV_Chg3d
-125,249
2025-11-18
종가 1,391.00
RSI14 / RSI2 / RSI7
27.6 / 9.9 / 27.1
StochRSI K / D
57.6 / 65.9
MACD / Sig / Hist
-65.591 / -65.507 / -0.084
EMA20 / 60 / 120
1,496 / 1,643 / 1,786
ADX14 / ADX7
18.9 / 36.7
BBW
0.1867
ATR14_n
0.0532
CCI20
-107.4
VolChg1d
-46.9%
ValChg1d
-47.6%
OBV
-9,383,605
OBV_Chg3d
-149,182
2025-11-17
종가 1,410.00
RSI14 / RSI2 / RSI7
29.3 / 15.3 / 30.2
StochRSI K / D
65.1 / 74.2
MACD / Sig / Hist
-64.079 / -65.486 / 1.407
EMA20 / 60 / 120
1,507 / 1,652 / 1,793
ADX14 / ADX7
19.5 / 39.8
BBW
0.1807
ATR14_n
0.0518
CCI20
-111.8
VolChg1d
19.8%
ValChg1d
16.5%
OBV
-9,350,100
OBV_Chg3d
-57,858
