예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
대모
317850
KOSDAQ
7,720.00
기준일: 2025-12-05
-180 (-2.28%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
443,471
코드
317850
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 52.1 · 중립 (RSI2 7.4, RSI7 43)
추세 약함/조정 (ADX 36.5)
변동성 낮음 (~0%)
거래대금 보통 (약 34.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
52.1 / 7.4 / 43.0
RSI 52.1 · 중립 (RSI2 7.4, RSI7 43)
StochRSI (K/D)
44.7 / 53.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
415.61 / 396.42 / 19.19
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
7,748 / 7,333 / 7,380
단기·중기·장기 이동평균 구조
ADX14 / ADX7
36.5 / 42.2
추세 약함/조정 (ADX 36.5)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
6.46%
일 평균 변동폭 (가격 대비 비율)
CCI20
22.1
±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 | 7,720.00 | 52.05 | 7.36 | 42.97 | 44.7 | 53.0 | 415.6131 | 396.4190 | 19.1941 | 7,748.01 | 7,333.18 | 7,380.18 | 36.5 | 42.2 | 0.5816 | 0.0646 | 22.1 | 17.6% | 15.0% | 4,712,982 | -1,910,817 |
| 2025-12-04 | 7,900.00 | 54.80 | 10.82 | 46.85 | 49.9 | 61.4 | 479.2991 | 391.6205 | 87.6786 | 7,750.96 | 7,320.07 | 7,374.47 | 37.6 | 48.6 | 0.5986 | 0.0634 | 31.5 | -65.4% | -66.6% | 5,156,453 | -1,131,362 |
| 2025-12-03 | 8,180.00 | 59.34 | 17.06 | 53.24 | 58.4 | 72.8 | 535.2817 | 369.6937 | 165.5880 | 7,735.27 | 7,305.43 | 7,452.42 | 38.5 | 54.8 | 0.6146 | 0.0623 | 59.1 | 224.5% | 196.9% | 326,256,911 | -511,974 |
| 2025-12-02 | 8,940.00 | 74.99 | 78.02 | 78.04 | 87.6 | 87.3 | 570.4466 | 328.2967 | 242.1499 | 7,688.46 | 7,275.78 | 7,440.20 | 38.7 | 59.9 | 0.6237 | 0.0537 | 105.5 | 38.6% | 41.5% | 327,347,271 | 218,946 |
| 2025-12-01 | 8,760.00 | 73.45 | 61.89 | 75.75 | 84.7 | 87.0 | 529.6506 | 267.7592 | 261.8914 | 7,556.72 | 7,219.37 | 7,414.99 | 36.8 | 57.9 | 0.6050 | 0.0565 | 111.7 | -32.6% | -30.9% | 327,011,287 | 1,904,818 |
| 2025-11-28 | 8,550.00 | 71.56 | 33.35 | 72.92 | 81.2 | 89.4 | 488.2033 | 202.2863 | 285.9170 | 7,430.06 | 7,167.15 | 7,392.38 | 35.0 | 56.1 | 0.5816 | 0.0604 | 126.7 | -82.2% | -82.9% | 326,768,885 | -3,679,288 |
| 2025-11-27 | 8,910.00 | 80.74 | 93.10 | 87.99 | 98.3 | 97.6 | 449.5823 | 130.8071 | 318.7752 | 7,312.17 | 7,120.27 | 7,372.93 | 33.1 | 54.1 | 0.5561 | 0.0593 | 171.6 | -62.2% | -61.9% | 327,128,325 | 5,335,355 |
| 2025-11-26 | 8,850.00 | 80.35 | 91.89 | 87.63 | 97.6 | 96.8 | 357.0938 | 51.1133 | 305.9805 | 7,143.98 | 7,059.60 | 7,347.10 | 31.0 | 51.7 | 0.5000 | 0.0589 | 265.8 | -38.3% | -38.6% | 325,106,469 | 8,451,816 |
| 2025-11-25 | 8,900.00 | 81.63 | 99.15 | 89.57 | 100.0 | 95.9 | 239.9599 | -25.3819 | 265.3417 | 6,964.39 | 6,998.91 | 7,321.84 | 28.0 | 46.4 | 0.4259 | 0.0537 | 383.5 | 68.4% | 71.9% | 330,448,173 | 13,917,896 |
| 2025-11-24 | 8,720.00 | 80.60 | 99.00 | 88.81 | 100.0 | 91.8 | 81.8731 | -91.7173 | 173.5904 | 6,760.65 | 6,934.47 | 7,295.31 | 24.8 | 40.2 | 0.3120 | 0.0466 | 407.3 | 4,031.3% | 5,268.8% | 321,792,970 | 6,247,495 |
| 2025-11-21 | 6,710.00 | 53.42 | 86.83 | 62.11 | 100.0 | 83.6 | -102.7666 | -135.1149 | 32.3483 | 6,554.40 | 6,873.94 | 7,271.37 | 21.9 | 34.1 | 0.1247 | 0.0422 | 93.1 | -87.4% | -87.4% | 316,654,653 | 1,131,048 |
| 2025-11-20 | 6,700.00 | 53.11 | 86.41 | 61.73 | 100.0 | 67.2 | -132.2847 | -143.2020 | 10.9173 | 6,538.02 | 6,879.50 | 7,280.80 | 21.4 | 32.2 | 0.1320 | 0.0408 | 82.5 | 4,403.0% | 4,774.0% | 316,530,277 | 966,026 |
| 2025-11-19 | 6,190.00 | 32.19 | 31.88 | 30.53 | 33.0 | 34.4 | -167.0183 | -145.9313 | -21.0870 | 6,520.97 | 6,885.58 | 7,290.56 | 20.9 | 29.9 | 0.1429 | 0.0337 | -140.9 | -46.2% | -45.6% | 315,545,475 | -49,984 |
| 2025-11-18 | 6,120.00 | 28.10 | 5.98 | 23.17 | 14.2 | 35.9 | -156.9943 | -140.6596 | -16.3347 | 6,555.81 | 6,909.16 | 7,309.06 | 20.0 | 27.4 | 0.1457 | 0.0335 | -131.4 | 30.2% | 25.1% | 315,523,605 | -88,996 |
| 2025-11-17 | 6,370.00 | 35.13 | 18.63 | 34.30 | 46.6 | 57.5 | -134.7892 | -136.5759 | 1.7867 | 6,601.68 | 6,935.91 | 7,329.05 | 19.3 | 25.2 | 0.1417 | 0.0301 | -84.7 | 82.1% | 79.2% | 315,564,251 | -14,376 |
2025-12-05
종가 7,720.00
RSI14 / RSI2 / RSI7
52.1 / 7.4 / 43.0
StochRSI K / D
44.7 / 53.0
MACD / Sig / Hist
415.613 / 396.419 / 19.194
EMA20 / 60 / 120
7,748 / 7,333 / 7,380
ADX14 / ADX7
36.5 / 42.2
BBW
0.5816
ATR14_n
0.0646
CCI20
22.1
VolChg1d
17.6%
ValChg1d
15.0%
OBV
4,712,982
OBV_Chg3d
-1,910,817
2025-12-04
종가 7,900.00
RSI14 / RSI2 / RSI7
54.8 / 10.8 / 46.9
StochRSI K / D
49.9 / 61.4
MACD / Sig / Hist
479.299 / 391.621 / 87.679
EMA20 / 60 / 120
7,751 / 7,320 / 7,374
ADX14 / ADX7
37.6 / 48.6
BBW
0.5986
ATR14_n
0.0634
CCI20
31.5
VolChg1d
-65.4%
ValChg1d
-66.6%
OBV
5,156,453
OBV_Chg3d
-1,131,362
2025-12-03
종가 8,180.00
RSI14 / RSI2 / RSI7
59.3 / 17.1 / 53.2
StochRSI K / D
58.4 / 72.8
MACD / Sig / Hist
535.282 / 369.694 / 165.588
EMA20 / 60 / 120
7,735 / 7,305 / 7,452
ADX14 / ADX7
38.5 / 54.8
BBW
0.6146
ATR14_n
0.0623
CCI20
59.1
VolChg1d
224.5%
ValChg1d
196.9%
OBV
326,256,911
OBV_Chg3d
-511,974
2025-12-02
종가 8,940.00
RSI14 / RSI2 / RSI7
75.0 / 78.0 / 78.0
StochRSI K / D
87.6 / 87.3
MACD / Sig / Hist
570.447 / 328.297 / 242.150
EMA20 / 60 / 120
7,688 / 7,276 / 7,440
ADX14 / ADX7
38.7 / 59.9
BBW
0.6237
ATR14_n
0.0537
CCI20
105.5
VolChg1d
38.6%
ValChg1d
41.5%
OBV
327,347,271
OBV_Chg3d
218,946
2025-12-01
종가 8,760.00
RSI14 / RSI2 / RSI7
73.5 / 61.9 / 75.8
StochRSI K / D
84.7 / 87.0
MACD / Sig / Hist
529.651 / 267.759 / 261.891
EMA20 / 60 / 120
7,557 / 7,219 / 7,415
ADX14 / ADX7
36.8 / 57.9
BBW
0.6050
ATR14_n
0.0565
CCI20
111.7
VolChg1d
-32.6%
ValChg1d
-30.9%
OBV
327,011,287
OBV_Chg3d
1,904,818
2025-11-28
종가 8,550.00
RSI14 / RSI2 / RSI7
71.6 / 33.4 / 72.9
StochRSI K / D
81.2 / 89.4
MACD / Sig / Hist
488.203 / 202.286 / 285.917
EMA20 / 60 / 120
7,430 / 7,167 / 7,392
ADX14 / ADX7
35.0 / 56.1
BBW
0.5816
ATR14_n
0.0604
CCI20
126.7
VolChg1d
-82.2%
ValChg1d
-82.9%
OBV
326,768,885
OBV_Chg3d
-3,679,288
2025-11-27
종가 8,910.00
RSI14 / RSI2 / RSI7
80.7 / 93.1 / 88.0
StochRSI K / D
98.3 / 97.6
MACD / Sig / Hist
449.582 / 130.807 / 318.775
EMA20 / 60 / 120
7,312 / 7,120 / 7,373
ADX14 / ADX7
33.1 / 54.1
BBW
0.5561
ATR14_n
0.0593
CCI20
171.6
VolChg1d
-62.2%
ValChg1d
-61.9%
OBV
327,128,325
OBV_Chg3d
5,335,355
2025-11-26
종가 8,850.00
RSI14 / RSI2 / RSI7
80.4 / 91.9 / 87.6
StochRSI K / D
97.6 / 96.8
MACD / Sig / Hist
357.094 / 51.113 / 305.981
EMA20 / 60 / 120
7,144 / 7,060 / 7,347
ADX14 / ADX7
31.0 / 51.7
BBW
0.5000
ATR14_n
0.0589
CCI20
265.8
VolChg1d
-38.3%
ValChg1d
-38.6%
OBV
325,106,469
OBV_Chg3d
8,451,816
2025-11-25
종가 8,900.00
RSI14 / RSI2 / RSI7
81.6 / 99.2 / 89.6
StochRSI K / D
100.0 / 95.9
MACD / Sig / Hist
239.960 / -25.382 / 265.342
EMA20 / 60 / 120
6,964 / 6,999 / 7,322
ADX14 / ADX7
28.0 / 46.4
BBW
0.4259
ATR14_n
0.0537
CCI20
383.5
VolChg1d
68.4%
ValChg1d
71.9%
OBV
330,448,173
OBV_Chg3d
13,917,896
2025-11-24
종가 8,720.00
RSI14 / RSI2 / RSI7
80.6 / 99.0 / 88.8
StochRSI K / D
100.0 / 91.8
MACD / Sig / Hist
81.873 / -91.717 / 173.590
EMA20 / 60 / 120
6,761 / 6,934 / 7,295
ADX14 / ADX7
24.8 / 40.2
BBW
0.3120
ATR14_n
0.0466
CCI20
407.3
VolChg1d
4,031.3%
ValChg1d
5,268.8%
OBV
321,792,970
OBV_Chg3d
6,247,495
2025-11-21
종가 6,710.00
RSI14 / RSI2 / RSI7
53.4 / 86.8 / 62.1
StochRSI K / D
100.0 / 83.6
MACD / Sig / Hist
-102.767 / -135.115 / 32.348
EMA20 / 60 / 120
6,554 / 6,874 / 7,271
ADX14 / ADX7
21.9 / 34.1
BBW
0.1247
ATR14_n
0.0422
CCI20
93.1
VolChg1d
-87.4%
ValChg1d
-87.4%
OBV
316,654,653
OBV_Chg3d
1,131,048
2025-11-20
종가 6,700.00
RSI14 / RSI2 / RSI7
53.1 / 86.4 / 61.7
StochRSI K / D
100.0 / 67.2
MACD / Sig / Hist
-132.285 / -143.202 / 10.917
EMA20 / 60 / 120
6,538 / 6,879 / 7,281
ADX14 / ADX7
21.4 / 32.2
BBW
0.1320
ATR14_n
0.0408
CCI20
82.5
VolChg1d
4,403.0%
ValChg1d
4,774.0%
OBV
316,530,277
OBV_Chg3d
966,026
2025-11-19
종가 6,190.00
RSI14 / RSI2 / RSI7
32.2 / 31.9 / 30.5
StochRSI K / D
33.0 / 34.4
MACD / Sig / Hist
-167.018 / -145.931 / -21.087
EMA20 / 60 / 120
6,521 / 6,886 / 7,291
ADX14 / ADX7
20.9 / 29.9
BBW
0.1429
ATR14_n
0.0337
CCI20
-140.9
VolChg1d
-46.2%
ValChg1d
-45.6%
OBV
315,545,475
OBV_Chg3d
-49,984
2025-11-18
종가 6,120.00
RSI14 / RSI2 / RSI7
28.1 / 6.0 / 23.2
StochRSI K / D
14.2 / 35.9
MACD / Sig / Hist
-156.994 / -140.660 / -16.335
EMA20 / 60 / 120
6,556 / 6,909 / 7,309
ADX14 / ADX7
20.0 / 27.4
BBW
0.1457
ATR14_n
0.0335
CCI20
-131.4
VolChg1d
30.2%
ValChg1d
25.1%
OBV
315,523,605
OBV_Chg3d
-88,996
2025-11-17
종가 6,370.00
RSI14 / RSI2 / RSI7
35.1 / 18.6 / 34.3
StochRSI K / D
46.6 / 57.5
MACD / Sig / Hist
-134.789 / -136.576 / 1.787
EMA20 / 60 / 120
6,602 / 6,936 / 7,329
ADX14 / ADX7
19.3 / 25.2
BBW
0.1417
ATR14_n
0.0301
CCI20
-84.7
VolChg1d
82.1%
ValChg1d
79.2%
OBV
315,564,251
OBV_Chg3d
-14,376
