예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
드림씨아이에스
223250
KOSDAQ
4,930.00
기준일: 2025-12-05
+35 (+0.72%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
2,059,771
코드
223250
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 61 · 강한 모멘텀 (RSI2 81.7, RSI7 67.8)
추세 강함 (ADX 50.9)
변동성 낮음 (~0%)
거래대금 양호 (약 101.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
61.0 / 81.7 / 67.8
RSI 61 · 강한 모멘텀 (RSI2 81.7, RSI7 67.8)
StochRSI (K/D)
98.1 / 94.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
108.15 / 53.00 / 55.15
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,587 / 4,329 / 4,004
단기·중기·장기 이동평균 구조
ADX14 / ADX7
50.9 / 59.9
추세 강함 (ADX 50.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
7.95%
일 평균 변동폭 (가격 대비 비율)
CCI20
207.1
±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
50%
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 | 4,930.00 | 61.00 | 81.65 | 67.79 | 98.1 | 94.9 | 108.1504 | 52.9979 | 55.1525 | 4,586.64 | 4,329.24 | 4,003.97 | 50.9 | 59.9 | 0.1999 | 0.0795 | 207.1 | 264.7% | 267.3% | 20,412,833 | 2,524,359 |
| 2025-12-04 | 4,895.00 | 60.27 | 76.19 | 66.53 | 94.0 | 91.6 | 89.0641 | 39.2098 | 49.8543 | 4,550.50 | 4,308.88 | 3,988.41 | 49.7 | 57.4 | 0.1846 | 0.0779 | 162.1 | -45.1% | -45.5% | 18,353,062 | 856,064 |
| 2025-12-03 | 4,930.00 | 61.34 | 89.52 | 68.83 | 100.0 | 89.2 | 66.9707 | 26.7454 | 40.2253 | 4,514.23 | 4,289.20 | 3,987.22 | 48.9 | 55.9 | 0.1669 | 0.0789 | 193.1 | 163.0% | 176.1% | 73,338,740 | 856,823 |
| 2025-12-02 | 4,695.00 | 56.51 | 74.61 | 61.10 | 92.8 | 78.4 | 34.2344 | 16.6891 | 17.5453 | 4,470.47 | 4,267.48 | 3,971.38 | 48.0 | 54.2 | 0.1368 | 0.0829 | 89.2 | -30.6% | -28.9% | 72,309,290 | 970,318 |
| 2025-12-01 | 4,580.00 | 53.90 | 61.08 | 56.58 | 74.4 | 63.9 | 15.8802 | 12.3028 | 3.5774 | 4,446.83 | 4,252.99 | 3,959.22 | 47.5 | 53.9 | 0.1262 | 0.0872 | 106.3 | -50.6% | -52.0% | 71,917,814 | 24,090 |
| 2025-11-28 | 4,710.00 | 57.53 | 87.42 | 63.76 | 100.0 | 53.4 | 3.9318 | 11.4084 | -7.4767 | 4,432.81 | 4,241.90 | 3,948.78 | 46.8 | 52.7 | 0.1229 | 0.0864 | 65.5 | 106.0% | 131.6% | 72,481,917 | -4,411,932 |
| 2025-11-27 | 4,190.00 | 43.34 | 8.35 | 35.87 | 0.0 | 6.7 | -24.6124 | 13.2776 | -37.8900 | 4,403.64 | 4,226.03 | 3,935.99 | 46.1 | 51.5 | 0.1088 | 0.0937 | -123.7 | -88.9% | -89.2% | 71,338,972 | -5,401,173 |
| 2025-11-26 | 4,300.00 | 46.38 | 24.92 | 41.68 | 6.9 | 13.4 | -7.7417 | 22.7501 | -30.4918 | 4,426.12 | 4,227.25 | 3,931.72 | 45.7 | 51.8 | 0.1008 | 0.0925 | 73.6 | 3,153.1% | 3,138.0% | 71,893,724 | -5,014,001 |
| 2025-11-25 | 4,320.00 | 46.94 | 30.41 | 42.76 | 11.7 | 20.0 | 2.7041 | 30.3731 | -27.6689 | 4,439.40 | 4,224.79 | 3,925.53 | 44.8 | 49.8 | 0.1138 | 0.0828 | -51.4 | -8.3% | -7.8% | 76,893,849 | -319,713 |
| 2025-11-24 | 4,295.00 | 46.19 | 19.30 | 41.13 | 5.3 | 28.2 | 13.9611 | 37.2903 | -23.3292 | 4,451.97 | 4,221.56 | 3,918.90 | 44.7 | 51.4 | 0.1374 | 0.0856 | -82.6 | -45.2% | -46.5% | 76,740,145 | 218,709 |
| 2025-11-21 | 4,400.00 | 48.88 | 29.04 | 45.84 | 28.5 | 51.2 | 30.6714 | 43.1226 | -12.4512 | 4,468.49 | 4,219.07 | 3,912.58 | 44.9 | 54.1 | 0.1822 | 0.0867 | -29.5 | -55.8% | -58.4% | 76,907,725 | 92,906 |
| 2025-11-20 | 4,675.00 | 56.96 | 85.52 | 61.73 | 98.2 | 73.8 | 40.8628 | 46.2354 | -5.3726 | 4,475.70 | 4,212.94 | 3,904.39 | 44.5 | 55.2 | 0.2003 | 0.0826 | 47.6 | 135.9% | 146.2% | 77,213,562 | 1,011,029 |
| 2025-11-19 | 4,480.00 | 51.71 | 53.34 | 51.52 | 52.8 | 49.5 | 25.2764 | 47.5785 | -22.3022 | 4,454.72 | 4,197.28 | 3,891.44 | 43.5 | 54.1 | 0.2136 | 0.0854 | -44.1 | -52.1% | -52.2% | 76,521,436 | -140,880 |
| 2025-11-18 | 4,495.00 | 52.16 | 58.32 | 52.44 | 56.8 | 46.2 | 24.8693 | 53.1541 | -28.2848 | 4,452.06 | 4,187.69 | 3,881.55 | 42.9 | 54.5 | 0.2219 | 0.0848 | -4.5 | 33.2% | 36.0% | 76,814,819 | 3,159,849 |
| 2025-11-17 | 4,400.00 | 49.55 | 40.80 | 47.32 | 33.6 | 35.6 | 22.4608 | 60.2253 | -37.7645 | 4,447.54 | 4,177.27 | 3,871.24 | 41.0 | 49.9 | 0.2352 | 0.0864 | -16.9 | -84.7% | -85.5% | 76,202,533 | 2,394,746 |
2025-12-05
종가 4,930.00
RSI14 / RSI2 / RSI7
61.0 / 81.7 / 67.8
StochRSI K / D
98.1 / 94.9
MACD / Sig / Hist
108.150 / 52.998 / 55.153
EMA20 / 60 / 120
4,587 / 4,329 / 4,004
ADX14 / ADX7
50.9 / 59.9
BBW
0.1999
ATR14_n
0.0795
CCI20
207.1
VolChg1d
264.7%
ValChg1d
267.3%
OBV
20,412,833
OBV_Chg3d
2,524,359
2025-12-04
종가 4,895.00
RSI14 / RSI2 / RSI7
60.3 / 76.2 / 66.5
StochRSI K / D
94.0 / 91.6
MACD / Sig / Hist
89.064 / 39.210 / 49.854
EMA20 / 60 / 120
4,550 / 4,309 / 3,988
ADX14 / ADX7
49.7 / 57.4
BBW
0.1846
ATR14_n
0.0779
CCI20
162.1
VolChg1d
-45.1%
ValChg1d
-45.5%
OBV
18,353,062
OBV_Chg3d
856,064
2025-12-03
종가 4,930.00
RSI14 / RSI2 / RSI7
61.3 / 89.5 / 68.8
StochRSI K / D
100.0 / 89.2
MACD / Sig / Hist
66.971 / 26.745 / 40.225
EMA20 / 60 / 120
4,514 / 4,289 / 3,987
ADX14 / ADX7
48.9 / 55.9
BBW
0.1669
ATR14_n
0.0789
CCI20
193.1
VolChg1d
163.0%
ValChg1d
176.1%
OBV
73,338,740
OBV_Chg3d
856,823
2025-12-02
종가 4,695.00
RSI14 / RSI2 / RSI7
56.5 / 74.6 / 61.1
StochRSI K / D
92.8 / 78.4
MACD / Sig / Hist
34.234 / 16.689 / 17.545
EMA20 / 60 / 120
4,470 / 4,267 / 3,971
ADX14 / ADX7
48.0 / 54.2
BBW
0.1368
ATR14_n
0.0829
CCI20
89.2
VolChg1d
-30.6%
ValChg1d
-28.9%
OBV
72,309,290
OBV_Chg3d
970,318
2025-12-01
종가 4,580.00
RSI14 / RSI2 / RSI7
53.9 / 61.1 / 56.6
StochRSI K / D
74.4 / 63.9
MACD / Sig / Hist
15.880 / 12.303 / 3.577
EMA20 / 60 / 120
4,447 / 4,253 / 3,959
ADX14 / ADX7
47.5 / 53.9
BBW
0.1262
ATR14_n
0.0872
CCI20
106.3
VolChg1d
-50.6%
ValChg1d
-52.0%
OBV
71,917,814
OBV_Chg3d
24,090
2025-11-28
종가 4,710.00
RSI14 / RSI2 / RSI7
57.5 / 87.4 / 63.8
StochRSI K / D
100.0 / 53.4
MACD / Sig / Hist
3.932 / 11.408 / -7.477
EMA20 / 60 / 120
4,433 / 4,242 / 3,949
ADX14 / ADX7
46.8 / 52.7
BBW
0.1229
ATR14_n
0.0864
CCI20
65.5
VolChg1d
106.0%
ValChg1d
131.6%
OBV
72,481,917
OBV_Chg3d
-4,411,932
2025-11-27
종가 4,190.00
RSI14 / RSI2 / RSI7
43.3 / 8.4 / 35.9
StochRSI K / D
0.0 / 6.7
MACD / Sig / Hist
-24.612 / 13.278 / -37.890
EMA20 / 60 / 120
4,404 / 4,226 / 3,936
ADX14 / ADX7
46.1 / 51.5
BBW
0.1088
ATR14_n
0.0937
CCI20
-123.7
VolChg1d
-88.9%
ValChg1d
-89.2%
OBV
71,338,972
OBV_Chg3d
-5,401,173
2025-11-26
종가 4,300.00
RSI14 / RSI2 / RSI7
46.4 / 24.9 / 41.7
StochRSI K / D
6.9 / 13.4
MACD / Sig / Hist
-7.742 / 22.750 / -30.492
EMA20 / 60 / 120
4,426 / 4,227 / 3,932
ADX14 / ADX7
45.7 / 51.8
BBW
0.1008
ATR14_n
0.0925
CCI20
73.6
VolChg1d
3,153.1%
ValChg1d
3,138.0%
OBV
71,893,724
OBV_Chg3d
-5,014,001
2025-11-25
종가 4,320.00
RSI14 / RSI2 / RSI7
46.9 / 30.4 / 42.8
StochRSI K / D
11.7 / 20.0
MACD / Sig / Hist
2.704 / 30.373 / -27.669
EMA20 / 60 / 120
4,439 / 4,225 / 3,926
ADX14 / ADX7
44.8 / 49.8
BBW
0.1138
ATR14_n
0.0828
CCI20
-51.4
VolChg1d
-8.3%
ValChg1d
-7.8%
OBV
76,893,849
OBV_Chg3d
-319,713
2025-11-24
종가 4,295.00
RSI14 / RSI2 / RSI7
46.2 / 19.3 / 41.1
StochRSI K / D
5.3 / 28.2
MACD / Sig / Hist
13.961 / 37.290 / -23.329
EMA20 / 60 / 120
4,452 / 4,222 / 3,919
ADX14 / ADX7
44.7 / 51.4
BBW
0.1374
ATR14_n
0.0856
CCI20
-82.6
VolChg1d
-45.2%
ValChg1d
-46.5%
OBV
76,740,145
OBV_Chg3d
218,709
2025-11-21
종가 4,400.00
RSI14 / RSI2 / RSI7
48.9 / 29.0 / 45.8
StochRSI K / D
28.5 / 51.2
MACD / Sig / Hist
30.671 / 43.123 / -12.451
EMA20 / 60 / 120
4,468 / 4,219 / 3,913
ADX14 / ADX7
44.9 / 54.1
BBW
0.1822
ATR14_n
0.0867
CCI20
-29.5
VolChg1d
-55.8%
ValChg1d
-58.4%
OBV
76,907,725
OBV_Chg3d
92,906
2025-11-20
종가 4,675.00
RSI14 / RSI2 / RSI7
57.0 / 85.5 / 61.7
StochRSI K / D
98.2 / 73.8
MACD / Sig / Hist
40.863 / 46.235 / -5.373
EMA20 / 60 / 120
4,476 / 4,213 / 3,904
ADX14 / ADX7
44.5 / 55.2
BBW
0.2003
ATR14_n
0.0826
CCI20
47.6
VolChg1d
135.9%
ValChg1d
146.2%
OBV
77,213,562
OBV_Chg3d
1,011,029
2025-11-19
종가 4,480.00
RSI14 / RSI2 / RSI7
51.7 / 53.3 / 51.5
StochRSI K / D
52.8 / 49.5
MACD / Sig / Hist
25.276 / 47.579 / -22.302
EMA20 / 60 / 120
4,455 / 4,197 / 3,891
ADX14 / ADX7
43.5 / 54.1
BBW
0.2136
ATR14_n
0.0854
CCI20
-44.1
VolChg1d
-52.1%
ValChg1d
-52.2%
OBV
76,521,436
OBV_Chg3d
-140,880
2025-11-18
종가 4,495.00
RSI14 / RSI2 / RSI7
52.2 / 58.3 / 52.4
StochRSI K / D
56.8 / 46.2
MACD / Sig / Hist
24.869 / 53.154 / -28.285
EMA20 / 60 / 120
4,452 / 4,188 / 3,882
ADX14 / ADX7
42.9 / 54.5
BBW
0.2219
ATR14_n
0.0848
CCI20
-4.5
VolChg1d
33.2%
ValChg1d
36.0%
OBV
76,814,819
OBV_Chg3d
3,159,849
2025-11-17
종가 4,400.00
RSI14 / RSI2 / RSI7
49.6 / 40.8 / 47.3
StochRSI K / D
33.6 / 35.6
MACD / Sig / Hist
22.461 / 60.225 / -37.765
EMA20 / 60 / 120
4,448 / 4,177 / 3,871
ADX14 / ADX7
41.0 / 49.9
BBW
0.2352
ATR14_n
0.0864
CCI20
-16.9
VolChg1d
-84.7%
ValChg1d
-85.5%
OBV
76,202,533
OBV_Chg3d
2,394,746
