예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
디케이앤디
263020
KOSDAQ
3,120.00
기준일: 2025-12-05
-10 (-0.32%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
30,034
코드
263020
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 48.1 · 중립 (RSI2 14.6, RSI7 41.7)
추세 약함/조정 (ADX 34.3)
변동성 낮음 (~0%)
거래대금 보통 (약 0.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
48.1 / 14.6 / 41.7
RSI 48.1 · 중립 (RSI2 14.6, RSI7 41.7)
StochRSI (K/D)
0.0 / 2.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
19.68 / 28.25 / -8.57
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,150 / 3,104 / 3,054
단기·중기·장기 이동평균 구조
ADX14 / ADX7
34.3 / 26.8
추세 약함/조정 (ADX 34.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.13%
일 평균 변동폭 (가격 대비 비율)
CCI20
-69.4
±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.
63.6%
상승 비율
27.3%
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 | 3,120.00 | 48.13 | 14.56 | 41.70 | 0.0 | 2.8 | 19.6750 | 28.2476 | -8.5726 | 3,150.29 | 3,103.53 | 3,053.62 | 34.3 | 26.8 | 0.0826 | 0.0313 | -69.4 | -77.1% | -77.2% | 2,685,303 | -243,063 |
| 2025-12-04 | 3,130.00 | 48.98 | 17.85 | 43.23 | 0.0 | 5.6 | 25.4292 | 30.3908 | -4.9616 | 3,153.48 | 3,102.97 | 3,052.51 | 35.5 | 31.3 | 0.0905 | 0.0321 | -30.6 | 60.9% | 58.4% | 2,715,337 | -180,371 |
| 2025-12-03 | 3,180.00 | 53.35 | 40.95 | 51.30 | 5.3 | 11.1 | 31.3822 | 31.6263 | -0.2441 | 3,155.95 | 3,103.76 | 3,073.37 | 36.5 | 35.6 | 0.1031 | 0.0318 | 32.7 | 150.0% | 147.3% | 47,386,707 | -77,467 |
| 2025-12-02 | 3,215.00 | 56.63 | 74.85 | 57.77 | 22.7 | 17.0 | 33.4370 | 31.6873 | 1.7497 | 3,153.42 | 3,101.17 | 3,071.58 | 36.7 | 36.0 | 0.1087 | 0.0320 | 46.9 | 14.7% | 16.7% | 47,468,359 | 31,090 |
| 2025-12-01 | 3,160.00 | 52.36 | 28.01 | 49.13 | 0.0 | 11.3 | 32.0096 | 31.2499 | 0.7597 | 3,146.93 | 3,097.31 | 3,069.17 | 36.9 | 36.5 | 0.1124 | 0.0326 | 29.0 | 5.8% | 4.8% | 47,435,701 | -43,647 |
| 2025-11-28 | 3,190.00 | 55.11 | 56.94 | 54.33 | 16.8 | 22.5 | 35.3222 | 31.0600 | 4.2622 | 3,145.56 | 3,095.19 | 3,067.64 | 37.4 | 38.6 | 0.1175 | 0.0336 | 56.5 | -36.1% | -35.8% | 47,464,174 | 24,627 |
| 2025-11-27 | 3,175.00 | 53.98 | 41.96 | 52.16 | 11.0 | 28.3 | 35.9819 | 29.9944 | 5.9875 | 3,140.88 | 3,091.97 | 3,065.59 | 38.0 | 41.2 | 0.1175 | 0.0342 | 43.9 | 5.7% | 4.6% | 47,437,269 | -32,001 |
| 2025-11-26 | 3,210.00 | 57.08 | 70.64 | 57.63 | 42.2 | 45.6 | 37.8279 | 28.4975 | 9.3304 | 3,137.29 | 3,089.16 | 3,063.75 | 38.8 | 44.9 | 0.1183 | 0.0339 | 70.3 | 33.9% | 36.7% | 47,479,348 | -61,694 |
| 2025-11-25 | 3,145.00 | 52.37 | 19.60 | 49.14 | 41.7 | 49.0 | 36.0702 | 26.1649 | 9.9053 | 3,129.64 | 3,085.06 | 3,061.29 | 39.2 | 47.4 | 0.1166 | 0.0352 | 43.8 | -58.6% | -58.7% | 47,439,547 | -174,000 |
| 2025-11-24 | 3,150.00 | 52.78 | 21.01 | 49.79 | 43.0 | 56.2 | 39.9202 | 23.6886 | 16.2316 | 3,128.02 | 3,083.03 | 3,059.88 | 39.9 | 51.8 | 0.1177 | 0.0363 | 61.6 | -1.0% | -3.0% | 47,469,270 | -348,620 |
| 2025-11-21 | 3,215.00 | 58.35 | 39.32 | 58.53 | 60.2 | 69.5 | 43.7445 | 19.6307 | 24.1138 | 3,125.71 | 3,080.76 | 3,058.37 | 40.6 | 56.6 | 0.1189 | 0.0363 | 114.0 | -64.5% | -65.1% | 47,541,042 | 534,136 |
| 2025-11-20 | 3,265.00 | 63.10 | 59.14 | 66.19 | 75.0 | 78.8 | 41.3712 | 13.6023 | 27.7689 | 3,116.31 | 3,076.21 | 3,055.74 | 40.8 | 60.3 | 0.1156 | 0.0363 | 206.2 | -74.8% | -75.4% | 47,613,547 | 785,725 |
| 2025-11-19 | 3,340.00 | 71.16 | 95.11 | 79.57 | 100.0 | 82.7 | 32.6493 | 6.6600 | 25.9893 | 3,100.65 | 3,069.81 | 3,052.22 | 39.5 | 58.7 | 0.1042 | 0.0358 | 253.5 | 352.9% | 384.0% | 47,817,890 | 1,066,023 |
| 2025-11-18 | 3,125.00 | 56.28 | 61.88 | 59.40 | 64.9 | 65.4 | 13.4058 | 0.1627 | 13.2431 | 3,075.46 | 3,060.65 | 3,047.38 | 38.1 | 56.9 | 0.0730 | 0.0344 | 126.4 | 135.8% | 137.3% | 47,006,906 | 155,525 |
| 2025-11-17 | 3,105.00 | 54.25 | 44.25 | 55.93 | 57.2 | 65.9 | 10.5400 | -3.1480 | 13.6880 | 3,070.25 | 3,058.47 | 3,046.08 | 37.6 | 57.4 | 0.0747 | 0.0324 | 94.5 | -23.7% | -23.3% | 46,827,822 | 182,218 |
2025-12-05
종가 3,120.00
RSI14 / RSI2 / RSI7
48.1 / 14.6 / 41.7
StochRSI K / D
0.0 / 2.8
MACD / Sig / Hist
19.675 / 28.248 / -8.573
EMA20 / 60 / 120
3,150 / 3,104 / 3,054
ADX14 / ADX7
34.3 / 26.8
BBW
0.0826
ATR14_n
0.0313
CCI20
-69.4
VolChg1d
-77.1%
ValChg1d
-77.2%
OBV
2,685,303
OBV_Chg3d
-243,063
2025-12-04
종가 3,130.00
RSI14 / RSI2 / RSI7
49.0 / 17.9 / 43.2
StochRSI K / D
0.0 / 5.6
MACD / Sig / Hist
25.429 / 30.391 / -4.962
EMA20 / 60 / 120
3,153 / 3,103 / 3,053
ADX14 / ADX7
35.5 / 31.3
BBW
0.0905
ATR14_n
0.0321
CCI20
-30.6
VolChg1d
60.9%
ValChg1d
58.4%
OBV
2,715,337
OBV_Chg3d
-180,371
2025-12-03
종가 3,180.00
RSI14 / RSI2 / RSI7
53.4 / 41.0 / 51.3
StochRSI K / D
5.3 / 11.1
MACD / Sig / Hist
31.382 / 31.626 / -0.244
EMA20 / 60 / 120
3,156 / 3,104 / 3,073
ADX14 / ADX7
36.5 / 35.6
BBW
0.1031
ATR14_n
0.0318
CCI20
32.7
VolChg1d
150.0%
ValChg1d
147.3%
OBV
47,386,707
OBV_Chg3d
-77,467
2025-12-02
종가 3,215.00
RSI14 / RSI2 / RSI7
56.6 / 74.9 / 57.8
StochRSI K / D
22.7 / 17.0
MACD / Sig / Hist
33.437 / 31.687 / 1.750
EMA20 / 60 / 120
3,153 / 3,101 / 3,072
ADX14 / ADX7
36.7 / 36.0
BBW
0.1087
ATR14_n
0.0320
CCI20
46.9
VolChg1d
14.7%
ValChg1d
16.7%
OBV
47,468,359
OBV_Chg3d
31,090
2025-12-01
종가 3,160.00
RSI14 / RSI2 / RSI7
52.4 / 28.0 / 49.1
StochRSI K / D
0.0 / 11.3
MACD / Sig / Hist
32.010 / 31.250 / 0.760
EMA20 / 60 / 120
3,147 / 3,097 / 3,069
ADX14 / ADX7
36.9 / 36.5
BBW
0.1124
ATR14_n
0.0326
CCI20
29.0
VolChg1d
5.8%
ValChg1d
4.8%
OBV
47,435,701
OBV_Chg3d
-43,647
2025-11-28
종가 3,190.00
RSI14 / RSI2 / RSI7
55.1 / 56.9 / 54.3
StochRSI K / D
16.8 / 22.5
MACD / Sig / Hist
35.322 / 31.060 / 4.262
EMA20 / 60 / 120
3,146 / 3,095 / 3,068
ADX14 / ADX7
37.4 / 38.6
BBW
0.1175
ATR14_n
0.0336
CCI20
56.5
VolChg1d
-36.1%
ValChg1d
-35.8%
OBV
47,464,174
OBV_Chg3d
24,627
2025-11-27
종가 3,175.00
RSI14 / RSI2 / RSI7
54.0 / 42.0 / 52.2
StochRSI K / D
11.0 / 28.3
MACD / Sig / Hist
35.982 / 29.994 / 5.988
EMA20 / 60 / 120
3,141 / 3,092 / 3,066
ADX14 / ADX7
38.0 / 41.2
BBW
0.1175
ATR14_n
0.0342
CCI20
43.9
VolChg1d
5.7%
ValChg1d
4.6%
OBV
47,437,269
OBV_Chg3d
-32,001
2025-11-26
종가 3,210.00
RSI14 / RSI2 / RSI7
57.1 / 70.6 / 57.6
StochRSI K / D
42.2 / 45.6
MACD / Sig / Hist
37.828 / 28.498 / 9.330
EMA20 / 60 / 120
3,137 / 3,089 / 3,064
ADX14 / ADX7
38.8 / 44.9
BBW
0.1183
ATR14_n
0.0339
CCI20
70.3
VolChg1d
33.9%
ValChg1d
36.7%
OBV
47,479,348
OBV_Chg3d
-61,694
2025-11-25
종가 3,145.00
RSI14 / RSI2 / RSI7
52.4 / 19.6 / 49.1
StochRSI K / D
41.7 / 49.0
MACD / Sig / Hist
36.070 / 26.165 / 9.905
EMA20 / 60 / 120
3,130 / 3,085 / 3,061
ADX14 / ADX7
39.2 / 47.4
BBW
0.1166
ATR14_n
0.0352
CCI20
43.8
VolChg1d
-58.6%
ValChg1d
-58.7%
OBV
47,439,547
OBV_Chg3d
-174,000
2025-11-24
종가 3,150.00
RSI14 / RSI2 / RSI7
52.8 / 21.0 / 49.8
StochRSI K / D
43.0 / 56.2
MACD / Sig / Hist
39.920 / 23.689 / 16.232
EMA20 / 60 / 120
3,128 / 3,083 / 3,060
ADX14 / ADX7
39.9 / 51.8
BBW
0.1177
ATR14_n
0.0363
CCI20
61.6
VolChg1d
-1.0%
ValChg1d
-3.0%
OBV
47,469,270
OBV_Chg3d
-348,620
2025-11-21
종가 3,215.00
RSI14 / RSI2 / RSI7
58.4 / 39.3 / 58.5
StochRSI K / D
60.2 / 69.5
MACD / Sig / Hist
43.745 / 19.631 / 24.114
EMA20 / 60 / 120
3,126 / 3,081 / 3,058
ADX14 / ADX7
40.6 / 56.6
BBW
0.1189
ATR14_n
0.0363
CCI20
114.0
VolChg1d
-64.5%
ValChg1d
-65.1%
OBV
47,541,042
OBV_Chg3d
534,136
2025-11-20
종가 3,265.00
RSI14 / RSI2 / RSI7
63.1 / 59.1 / 66.2
StochRSI K / D
75.0 / 78.8
MACD / Sig / Hist
41.371 / 13.602 / 27.769
EMA20 / 60 / 120
3,116 / 3,076 / 3,056
ADX14 / ADX7
40.8 / 60.3
BBW
0.1156
ATR14_n
0.0363
CCI20
206.2
VolChg1d
-74.8%
ValChg1d
-75.4%
OBV
47,613,547
OBV_Chg3d
785,725
2025-11-19
종가 3,340.00
RSI14 / RSI2 / RSI7
71.2 / 95.1 / 79.6
StochRSI K / D
100.0 / 82.7
MACD / Sig / Hist
32.649 / 6.660 / 25.989
EMA20 / 60 / 120
3,101 / 3,070 / 3,052
ADX14 / ADX7
39.5 / 58.7
BBW
0.1042
ATR14_n
0.0358
CCI20
253.5
VolChg1d
352.9%
ValChg1d
384.0%
OBV
47,817,890
OBV_Chg3d
1,066,023
2025-11-18
종가 3,125.00
RSI14 / RSI2 / RSI7
56.3 / 61.9 / 59.4
StochRSI K / D
64.9 / 65.4
MACD / Sig / Hist
13.406 / 0.163 / 13.243
EMA20 / 60 / 120
3,075 / 3,061 / 3,047
ADX14 / ADX7
38.1 / 56.9
BBW
0.0730
ATR14_n
0.0344
CCI20
126.4
VolChg1d
135.8%
ValChg1d
137.3%
OBV
47,006,906
OBV_Chg3d
155,525
2025-11-17
종가 3,105.00
RSI14 / RSI2 / RSI7
54.3 / 44.3 / 55.9
StochRSI K / D
57.2 / 65.9
MACD / Sig / Hist
10.540 / -3.148 / 13.688
EMA20 / 60 / 120
3,070 / 3,058 / 3,046
ADX14 / ADX7
37.6 / 57.4
BBW
0.0747
ATR14_n
0.0324
CCI20
94.5
VolChg1d
-23.7%
ValChg1d
-23.3%
OBV
46,827,822
OBV_Chg3d
182,218
