예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
디앤디파마텍
347850
KOSDAQ
95,900.00
기준일: 2025-12-05
-700 (-0.72%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
3,447,933
코드
347850
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 36.5 · 중립 (RSI2 50.4, RSI7 34.6)
추세 약함/조정 (ADX 31.9)
변동성 낮음 (~0%)
거래대금 상위 (약 3,306.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
36.5 / 50.4 / 34.6
RSI 36.5 · 중립 (RSI2 50.4, RSI7 34.6)
StochRSI (K/D)
77.6 / 74.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-27,547.98 / -27,760.38 / 212.40
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
122,756 / 153,546 / 148,749
단기·중기·장기 이동평균 구조
ADX14 / ADX7
31.9 / 34.1
추세 약함/조정 (ADX 31.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
18.65%
일 평균 변동폭 (가격 대비 비율)
CCI20
-37.5
±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 | 95,900.00 | 36.46 | 50.41 | 34.63 | 77.6 | 74.4 | -27,547.9789 | -27,760.3777 | 212.3988 | 122,756.15 | 153,545.75 | 148,749.03 | 31.9 | 34.1 | 2.2144 | 0.1865 | -37.5 | 94.4% | 93.0% | 14,086,051 | 1,248,426 |
| 2025-12-04 | 96,600.00 | 36.63 | 79.60 | 35.18 | 80.7 | 71.3 | -28,783.4473 | -27,813.4774 | -969.9698 | 125,583.12 | 155,499.84 | 149,637.25 | 32.7 | 36.1 | 2.3258 | 0.1943 | -36.8 | -39.3% | -39.3% | 17,533,984 | 5,310,165 |
| 2025-12-03 | 96,500.00 | 36.59 | 78.72 | 35.06 | 83.3 | 61.8 | -30,012.2964 | -27,570.0112 | -2,442.2852 | 128,633.94 | 157,160.63 | 146,701.24 | 33.7 | 39.5 | 2.3755 | 0.2025 | -43.5 | 376.2% | 392.6% | 45,511,503 | 2,852,555 |
| 2025-12-02 | 93,300.00 | 35.42 | 31.24 | 31.36 | 68.0 | 40.3 | -31,134.8130 | -26,959.4399 | -4,175.3731 | 132,016.47 | 159,216.92 | 147,544.95 | 34.4 | 41.0 | 2.4029 | 0.2181 | -48.1 | -10.3% | -10.2% | 42,588,466 | 1,267,233 |
| 2025-12-01 | 93,200.00 | 35.38 | 28.75 | 31.25 | 12.6 | 12.6 | -31,788.8642 | -25,915.5967 | -5,873.2675 | 136,091.88 | 161,451.39 | 148,456.63 | 35.0 | 41.5 | 2.3549 | 0.2306 | -51.2 | -48.9% | -49.7% | 41,974,660 | -295,134 |
| 2025-11-28 | 94,800.00 | 35.67 | 40.44 | 31.92 | 13.4 | 12.6 | -32,151.1060 | -24,447.2798 | -7,703.8263 | 140,606.82 | 163,765.00 | 149,385.32 | 35.8 | 42.5 | 2.2685 | 0.2401 | -54.8 | 41.0% | 44.1% | 42,658,948 | -457,611 |
| 2025-11-27 | 92,800.00 | 35.06 | 20.15 | 30.33 | 11.8 | 11.8 | -32,308.7150 | -22,521.3232 | -9,787.3918 | 145,428.59 | 166,102.80 | 150,302.72 | 36.5 | 43.5 | 2.1725 | 0.2582 | -59.4 | 12.0% | 5.4% | 41,321,233 | -3,635,037 |
| 2025-11-26 | 98,600.00 | 35.97 | 39.83 | 32.20 | 13.0 | 11.9 | -31,836.3000 | -20,074.4753 | -11,761.8248 | 150,968.44 | 168,587.64 | 151,269.15 | 37.4 | 45.1 | 2.0591 | 0.2566 | -62.6 | -54.0% | -54.8% | 42,269,794 | 1,719,544 |
| 2025-11-25 | 100,300.00 | 36.23 | 46.48 | 32.71 | 12.7 | 10.8 | -31,360.7988 | -17,134.0191 | -14,226.7797 | 156,480.91 | 170,960.10 | 152,154.35 | 38.5 | 47.3 | 1.9602 | 0.2662 | -65.3 | -58.3% | -61.9% | 43,116,559 | 4,526,509 |
| 2025-11-24 | 110,000.00 | 37.65 | 88.74 | 35.45 | 13.0 | 8.9 | -30,470.8201 | -13,577.3242 | -16,893.4959 | 162,394.69 | 173,355.36 | 153,025.85 | 39.7 | 50.3 | 1.8684 | 0.2512 | -70.1 | 124.8% | 162.2% | 44,956,270 | 5,618,554 |
| 2025-11-21 | 94,300.00 | 33.74 | 57.36 | 26.97 | 5.7 | 4.9 | -29,879.3080 | -9,353.9502 | -20,525.3578 | 167,909.92 | 175,503.00 | 153,748.97 | 41.0 | 53.8 | 1.7863 | 0.2997 | -88.5 | 162.2% | 178.7% | 40,550,250 | 696,908 |
| 2025-11-20 | 88,700.00 | 32.34 | 15.18 | 23.91 | 3.1 | 4.0 | -27,091.1700 | -4,222.6107 | -22,868.5593 | 175,658.33 | 178,255.64 | 154,748.11 | 41.8 | 55.0 | 1.6952 | 0.3313 | -99.5 | 45.0% | 42.4% | 38,590,050 | -744,196 |
| 2025-11-19 | 90,300.00 | 32.52 | 17.67 | 24.16 | 3.5 | 4.9 | -22,568.2569 | 1,494.5291 | -24,062.7860 | 184,811.84 | 181,291.42 | 155,858.17 | 42.4 | 55.1 | 1.5914 | 0.3456 | -108.0 | -0.7% | -3.0% | 39,337,716 | 785,124 |
| 2025-11-18 | 92,500.00 | 32.76 | 19.93 | 24.46 | 3.9 | 6.4 | -16,630.0185 | 7,510.2256 | -24,140.2441 | 194,760.45 | 184,375.88 | 156,959.98 | 43.0 | 55.2 | 1.4870 | 0.3566 | -116.6 | -33.6% | -32.5% | 39,853,342 | 2,221,545 |
| 2025-11-17 | 91,000.00 | 32.45 | 16.29 | 23.91 | 3.3 | 8.9 | -9,032.7759 | 13,545.2866 | -22,578.0625 | 205,524.71 | 187,490.32 | 158,043.34 | 43.8 | 55.5 | 1.3827 | 0.3860 | -130.9 | -15.1% | -9.3% | 39,334,246 | -608,866 |
2025-12-05
종가 95,900.00
RSI14 / RSI2 / RSI7
36.5 / 50.4 / 34.6
StochRSI K / D
77.6 / 74.4
MACD / Sig / Hist
-27,547.979 / -27,760.378 / 212.399
EMA20 / 60 / 120
122,756 / 153,546 / 148,749
ADX14 / ADX7
31.9 / 34.1
BBW
2.2144
ATR14_n
0.1865
CCI20
-37.5
VolChg1d
94.4%
ValChg1d
93.0%
OBV
14,086,051
OBV_Chg3d
1,248,426
2025-12-04
종가 96,600.00
RSI14 / RSI2 / RSI7
36.6 / 79.6 / 35.2
StochRSI K / D
80.7 / 71.3
MACD / Sig / Hist
-28,783.447 / -27,813.477 / -969.970
EMA20 / 60 / 120
125,583 / 155,500 / 149,637
ADX14 / ADX7
32.7 / 36.1
BBW
2.3258
ATR14_n
0.1943
CCI20
-36.8
VolChg1d
-39.3%
ValChg1d
-39.3%
OBV
17,533,984
OBV_Chg3d
5,310,165
2025-12-03
종가 96,500.00
RSI14 / RSI2 / RSI7
36.6 / 78.7 / 35.1
StochRSI K / D
83.3 / 61.8
MACD / Sig / Hist
-30,012.296 / -27,570.011 / -2,442.285
EMA20 / 60 / 120
128,634 / 157,161 / 146,701
ADX14 / ADX7
33.7 / 39.5
BBW
2.3755
ATR14_n
0.2025
CCI20
-43.5
VolChg1d
376.2%
ValChg1d
392.6%
OBV
45,511,503
OBV_Chg3d
2,852,555
2025-12-02
종가 93,300.00
RSI14 / RSI2 / RSI7
35.4 / 31.2 / 31.4
StochRSI K / D
68.0 / 40.3
MACD / Sig / Hist
-31,134.813 / -26,959.440 / -4,175.373
EMA20 / 60 / 120
132,016 / 159,217 / 147,545
ADX14 / ADX7
34.4 / 41.0
BBW
2.4029
ATR14_n
0.2181
CCI20
-48.1
VolChg1d
-10.3%
ValChg1d
-10.2%
OBV
42,588,466
OBV_Chg3d
1,267,233
2025-12-01
종가 93,200.00
RSI14 / RSI2 / RSI7
35.4 / 28.8 / 31.3
StochRSI K / D
12.6 / 12.6
MACD / Sig / Hist
-31,788.864 / -25,915.597 / -5,873.268
EMA20 / 60 / 120
136,092 / 161,451 / 148,457
ADX14 / ADX7
35.0 / 41.5
BBW
2.3549
ATR14_n
0.2306
CCI20
-51.2
VolChg1d
-48.9%
ValChg1d
-49.7%
OBV
41,974,660
OBV_Chg3d
-295,134
2025-11-28
종가 94,800.00
RSI14 / RSI2 / RSI7
35.7 / 40.4 / 31.9
StochRSI K / D
13.4 / 12.6
MACD / Sig / Hist
-32,151.106 / -24,447.280 / -7,703.826
EMA20 / 60 / 120
140,607 / 163,765 / 149,385
ADX14 / ADX7
35.8 / 42.5
BBW
2.2685
ATR14_n
0.2401
CCI20
-54.8
VolChg1d
41.0%
ValChg1d
44.1%
OBV
42,658,948
OBV_Chg3d
-457,611
2025-11-27
종가 92,800.00
RSI14 / RSI2 / RSI7
35.1 / 20.2 / 30.3
StochRSI K / D
11.8 / 11.8
MACD / Sig / Hist
-32,308.715 / -22,521.323 / -9,787.392
EMA20 / 60 / 120
145,429 / 166,103 / 150,303
ADX14 / ADX7
36.5 / 43.5
BBW
2.1725
ATR14_n
0.2582
CCI20
-59.4
VolChg1d
12.0%
ValChg1d
5.4%
OBV
41,321,233
OBV_Chg3d
-3,635,037
2025-11-26
종가 98,600.00
RSI14 / RSI2 / RSI7
36.0 / 39.8 / 32.2
StochRSI K / D
13.0 / 11.9
MACD / Sig / Hist
-31,836.300 / -20,074.475 / -11,761.825
EMA20 / 60 / 120
150,968 / 168,588 / 151,269
ADX14 / ADX7
37.4 / 45.1
BBW
2.0591
ATR14_n
0.2566
CCI20
-62.6
VolChg1d
-54.0%
ValChg1d
-54.8%
OBV
42,269,794
OBV_Chg3d
1,719,544
2025-11-25
종가 100,300.00
RSI14 / RSI2 / RSI7
36.2 / 46.5 / 32.7
StochRSI K / D
12.7 / 10.8
MACD / Sig / Hist
-31,360.799 / -17,134.019 / -14,226.780
EMA20 / 60 / 120
156,481 / 170,960 / 152,154
ADX14 / ADX7
38.5 / 47.3
BBW
1.9602
ATR14_n
0.2662
CCI20
-65.3
VolChg1d
-58.3%
ValChg1d
-61.9%
OBV
43,116,559
OBV_Chg3d
4,526,509
2025-11-24
종가 110,000.00
RSI14 / RSI2 / RSI7
37.7 / 88.7 / 35.5
StochRSI K / D
13.0 / 8.9
MACD / Sig / Hist
-30,470.820 / -13,577.324 / -16,893.496
EMA20 / 60 / 120
162,395 / 173,355 / 153,026
ADX14 / ADX7
39.7 / 50.3
BBW
1.8684
ATR14_n
0.2512
CCI20
-70.1
VolChg1d
124.8%
ValChg1d
162.2%
OBV
44,956,270
OBV_Chg3d
5,618,554
2025-11-21
종가 94,300.00
RSI14 / RSI2 / RSI7
33.7 / 57.4 / 27.0
StochRSI K / D
5.7 / 4.9
MACD / Sig / Hist
-29,879.308 / -9,353.950 / -20,525.358
EMA20 / 60 / 120
167,910 / 175,503 / 153,749
ADX14 / ADX7
41.0 / 53.8
BBW
1.7863
ATR14_n
0.2997
CCI20
-88.5
VolChg1d
162.2%
ValChg1d
178.7%
OBV
40,550,250
OBV_Chg3d
696,908
2025-11-20
종가 88,700.00
RSI14 / RSI2 / RSI7
32.3 / 15.2 / 23.9
StochRSI K / D
3.1 / 4.0
MACD / Sig / Hist
-27,091.170 / -4,222.611 / -22,868.559
EMA20 / 60 / 120
175,658 / 178,256 / 154,748
ADX14 / ADX7
41.8 / 55.0
BBW
1.6952
ATR14_n
0.3313
CCI20
-99.5
VolChg1d
45.0%
ValChg1d
42.4%
OBV
38,590,050
OBV_Chg3d
-744,196
2025-11-19
종가 90,300.00
RSI14 / RSI2 / RSI7
32.5 / 17.7 / 24.2
StochRSI K / D
3.5 / 4.9
MACD / Sig / Hist
-22,568.257 / 1,494.529 / -24,062.786
EMA20 / 60 / 120
184,812 / 181,291 / 155,858
ADX14 / ADX7
42.4 / 55.1
BBW
1.5914
ATR14_n
0.3456
CCI20
-108.0
VolChg1d
-0.7%
ValChg1d
-3.0%
OBV
39,337,716
OBV_Chg3d
785,124
2025-11-18
종가 92,500.00
RSI14 / RSI2 / RSI7
32.8 / 19.9 / 24.5
StochRSI K / D
3.9 / 6.4
MACD / Sig / Hist
-16,630.019 / 7,510.226 / -24,140.244
EMA20 / 60 / 120
194,760 / 184,376 / 156,960
ADX14 / ADX7
43.0 / 55.2
BBW
1.4870
ATR14_n
0.3566
CCI20
-116.6
VolChg1d
-33.6%
ValChg1d
-32.5%
OBV
39,853,342
OBV_Chg3d
2,221,545
2025-11-17
종가 91,000.00
RSI14 / RSI2 / RSI7
32.5 / 16.3 / 23.9
StochRSI K / D
3.3 / 8.9
MACD / Sig / Hist
-9,032.776 / 13,545.287 / -22,578.063
EMA20 / 60 / 120
205,525 / 187,490 / 158,043
ADX14 / ADX7
43.8 / 55.5
BBW
1.3827
ATR14_n
0.3860
CCI20
-130.9
VolChg1d
-15.1%
ValChg1d
-9.3%
OBV
39,334,246
OBV_Chg3d
-608,866
