예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
두산로보틱스
454910
KOSPI
80,800.00
기준일: 2025-12-05
-1900 (-2.30%)
전일 종가 대비
시장
KOSPI
최근 거래량
1,191,637
코드
454910
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 58.5 · 모멘텀 양호 (RSI2 62.9, RSI7 64)
추세 양호 (ADX 24.2)
변동성 낮음 (~0%)
거래대금 상위 (약 962.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
58.5 / 62.9 / 64.0
RSI 58.5 · 모멘텀 양호 (RSI2 62.9, RSI7 64)
StochRSI (K/D)
83.0 / 85.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,130.92 / 483.46 / 647.46
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
76,058 / 72,375 / 67,210
단기·중기·장기 이동평균 구조
ADX14 / ADX7
24.2 / 38.3
추세 양호 (ADX 24.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.45%
일 평균 변동폭 (가격 대비 비율)
CCI20
141.9
±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 | 80,800.00 | 58.45 | 62.92 | 63.99 | 83.0 | 85.0 | 1,130.9195 | 483.4616 | 647.4579 | 76,058.08 | 72,374.66 | 67,210.20 | 24.2 | 38.3 | 0.1967 | 0.0545 | 141.9 | -47.0% | -48.2% | 20,898,432 | 1,242,688 |
| 2025-12-04 | 82,700.00 | 61.95 | 94.77 | 71.83 | 100.0 | 87.0 | 808.3872 | 321.5971 | 486.7901 | 75,558.93 | 72,089.05 | 66,981.80 | 22.6 | 33.1 | 0.1883 | 0.0501 | 171.7 | 1,099.4% | 1,193.3% | 22,090,069 | 2,596,123 |
| 2025-12-03 | 76,700.00 | 53.83 | 73.97 | 57.86 | 88.4 | 74.0 | 191.4418 | 199.8056 | -8.3638 | 74,807.24 | 71,787.73 | 67,712.51 | 21.0 | 27.3 | 0.1738 | 0.0486 | 13.7 | 15.8% | 17.2% | 160,709,943 | -56,671 |
| 2025-12-02 | 75,800.00 | 52.42 | 62.89 | 54.99 | 64.6 | 59.6 | 12.1952 | 201.8965 | -189.7014 | 74,608.00 | 71,621.21 | 67,561.46 | 21.1 | 26.6 | 0.1863 | 0.0510 | -10.3 | -60.1% | -59.4% | 160,522,607 | 374,602 |
| 2025-12-01 | 74,500.00 | 50.38 | 46.42 | 50.84 | 52.8 | 54.6 | -125.1297 | 249.3219 | -374.4516 | 74,482.53 | 71,479.55 | 67,423.00 | 21.4 | 26.5 | 0.2372 | 0.0538 | -10.7 | -34.4% | -36.9% | 160,360,809 | 460,248 |
| 2025-11-28 | 77,500.00 | 55.47 | 95.13 | 62.17 | 82.3 | 56.3 | -166.2225 | 342.9348 | -509.1573 | 74,480.69 | 71,377.17 | 67,304.06 | 21.7 | 26.4 | 0.2938 | 0.0506 | -8.6 | 150.0% | 163.6% | 160,766,614 | 1,002,590 |
| 2025-11-27 | 73,500.00 | 49.10 | 83.81 | 49.25 | 45.4 | 30.3 | -521.7086 | 470.2241 | -991.9327 | 74,162.87 | 71,169.61 | 67,132.70 | 22.2 | 27.0 | 0.2938 | 0.0522 | -61.9 | 81.2% | 85.0% | 160,148,005 | 238,740 |
| 2025-11-26 | 72,000.00 | 46.43 | 71.26 | 42.99 | 29.9 | 15.3 | -560.5769 | 718.2073 | -1,278.7842 | 74,232.64 | 71,090.62 | 67,025.69 | 23.9 | 30.0 | 0.2995 | 0.0547 | -93.9 | -6.0% | -2.3% | 159,900,561 | -186,017 |
| 2025-11-25 | 69,300.00 | 41.29 | 4.98 | 29.58 | 0.0 | 0.7 | -449.3059 | 1,037.9033 | -1,487.2092 | 74,467.66 | 71,059.79 | 66,942.08 | 25.0 | 28.2 | 0.2975 | 0.0582 | -114.0 | -18.1% | -19.4% | 159,764,024 | -470,546 |
| 2025-11-24 | 70,400.00 | 42.84 | 9.40 | 32.23 | 0.0 | 1.4 | -25.8392 | 1,409.7056 | -1,435.5448 | 75,011.62 | 71,119.44 | 66,902.46 | 26.2 | 26.1 | 0.2884 | 0.0584 | -110.1 | 19.8% | 18.8% | 159,909,265 | -150,218 |
| 2025-11-21 | 71,000.00 | 43.68 | 12.39 | 33.63 | 0.0 | 2.8 | 403.0342 | 1,768.5918 | -1,365.5577 | 75,497.06 | 71,143.83 | 66,843.67 | 27.6 | 24.0 | 0.2823 | 0.0595 | -107.7 | -15.5% | -18.5% | 160,086,578 | 365,292 |
| 2025-11-20 | 73,600.00 | 47.39 | 39.95 | 40.14 | 7.2 | 5.7 | 883.4793 | 2,109.9812 | -1,226.5019 | 75,970.43 | 71,148.71 | 66,773.82 | 29.3 | 22.2 | 0.2766 | 0.0583 | -56.0 | -48.2% | -48.2% | 160,234,570 | 251,464 |
| 2025-11-19 | 73,500.00 | 47.23 | 37.27 | 39.76 | 6.7 | 4.2 | 1,219.1241 | 2,416.6067 | -1,197.4826 | 76,219.95 | 71,065.61 | 66,659.09 | 31.1 | 23.1 | 0.2846 | 0.0607 | -60.7 | 29.2% | 31.9% | 160,059,483 | -161,101 |
| 2025-11-18 | 72,000.00 | 44.89 | 5.63 | 34.34 | 0.0 | 1.7 | 1,639.9781 | 2,715.9774 | -1,075.9993 | 76,506.26 | 70,983.09 | 66,544.12 | 33.1 | 24.2 | 0.2881 | 0.0624 | -72.3 | 10.3% | 4.9% | 159,721,286 | -696,190 |
| 2025-11-17 | 75,700.00 | 49.96 | 14.90 | 42.40 | 0.0 | 3.3 | 2,306.0138 | 2,984.9772 | -678.9634 | 76,980.60 | 70,948.62 | 66,452.42 | 35.4 | 24.6 | 0.2870 | 0.0592 | -7.5 | 20.6% | 17.5% | 159,983,106 | -140,082 |
2025-12-05
종가 80,800.00
RSI14 / RSI2 / RSI7
58.5 / 62.9 / 64.0
StochRSI K / D
83.0 / 85.0
MACD / Sig / Hist
1,130.920 / 483.462 / 647.458
EMA20 / 60 / 120
76,058 / 72,375 / 67,210
ADX14 / ADX7
24.2 / 38.3
BBW
0.1967
ATR14_n
0.0545
CCI20
141.9
VolChg1d
-47.0%
ValChg1d
-48.2%
OBV
20,898,432
OBV_Chg3d
1,242,688
2025-12-04
종가 82,700.00
RSI14 / RSI2 / RSI7
62.0 / 94.8 / 71.8
StochRSI K / D
100.0 / 87.0
MACD / Sig / Hist
808.387 / 321.597 / 486.790
EMA20 / 60 / 120
75,559 / 72,089 / 66,982
ADX14 / ADX7
22.6 / 33.1
BBW
0.1883
ATR14_n
0.0501
CCI20
171.7
VolChg1d
1,099.4%
ValChg1d
1,193.3%
OBV
22,090,069
OBV_Chg3d
2,596,123
2025-12-03
종가 76,700.00
RSI14 / RSI2 / RSI7
53.8 / 74.0 / 57.9
StochRSI K / D
88.4 / 74.0
MACD / Sig / Hist
191.442 / 199.806 / -8.364
EMA20 / 60 / 120
74,807 / 71,788 / 67,713
ADX14 / ADX7
21.0 / 27.3
BBW
0.1738
ATR14_n
0.0486
CCI20
13.7
VolChg1d
15.8%
ValChg1d
17.2%
OBV
160,709,943
OBV_Chg3d
-56,671
2025-12-02
종가 75,800.00
RSI14 / RSI2 / RSI7
52.4 / 62.9 / 55.0
StochRSI K / D
64.6 / 59.6
MACD / Sig / Hist
12.195 / 201.897 / -189.701
EMA20 / 60 / 120
74,608 / 71,621 / 67,561
ADX14 / ADX7
21.1 / 26.6
BBW
0.1863
ATR14_n
0.0510
CCI20
-10.3
VolChg1d
-60.1%
ValChg1d
-59.4%
OBV
160,522,607
OBV_Chg3d
374,602
2025-12-01
종가 74,500.00
RSI14 / RSI2 / RSI7
50.4 / 46.4 / 50.8
StochRSI K / D
52.8 / 54.6
MACD / Sig / Hist
-125.130 / 249.322 / -374.452
EMA20 / 60 / 120
74,483 / 71,480 / 67,423
ADX14 / ADX7
21.4 / 26.5
BBW
0.2372
ATR14_n
0.0538
CCI20
-10.7
VolChg1d
-34.4%
ValChg1d
-36.9%
OBV
160,360,809
OBV_Chg3d
460,248
2025-11-28
종가 77,500.00
RSI14 / RSI2 / RSI7
55.5 / 95.1 / 62.2
StochRSI K / D
82.3 / 56.3
MACD / Sig / Hist
-166.223 / 342.935 / -509.157
EMA20 / 60 / 120
74,481 / 71,377 / 67,304
ADX14 / ADX7
21.7 / 26.4
BBW
0.2938
ATR14_n
0.0506
CCI20
-8.6
VolChg1d
150.0%
ValChg1d
163.6%
OBV
160,766,614
OBV_Chg3d
1,002,590
2025-11-27
종가 73,500.00
RSI14 / RSI2 / RSI7
49.1 / 83.8 / 49.3
StochRSI K / D
45.4 / 30.3
MACD / Sig / Hist
-521.709 / 470.224 / -991.933
EMA20 / 60 / 120
74,163 / 71,170 / 67,133
ADX14 / ADX7
22.2 / 27.0
BBW
0.2938
ATR14_n
0.0522
CCI20
-61.9
VolChg1d
81.2%
ValChg1d
85.0%
OBV
160,148,005
OBV_Chg3d
238,740
2025-11-26
종가 72,000.00
RSI14 / RSI2 / RSI7
46.4 / 71.3 / 43.0
StochRSI K / D
29.9 / 15.3
MACD / Sig / Hist
-560.577 / 718.207 / -1,278.784
EMA20 / 60 / 120
74,233 / 71,091 / 67,026
ADX14 / ADX7
23.9 / 30.0
BBW
0.2995
ATR14_n
0.0547
CCI20
-93.9
VolChg1d
-6.0%
ValChg1d
-2.3%
OBV
159,900,561
OBV_Chg3d
-186,017
2025-11-25
종가 69,300.00
RSI14 / RSI2 / RSI7
41.3 / 5.0 / 29.6
StochRSI K / D
0.0 / 0.7
MACD / Sig / Hist
-449.306 / 1,037.903 / -1,487.209
EMA20 / 60 / 120
74,468 / 71,060 / 66,942
ADX14 / ADX7
25.0 / 28.2
BBW
0.2975
ATR14_n
0.0582
CCI20
-114.0
VolChg1d
-18.1%
ValChg1d
-19.4%
OBV
159,764,024
OBV_Chg3d
-470,546
2025-11-24
종가 70,400.00
RSI14 / RSI2 / RSI7
42.8 / 9.4 / 32.2
StochRSI K / D
0.0 / 1.4
MACD / Sig / Hist
-25.839 / 1,409.706 / -1,435.545
EMA20 / 60 / 120
75,012 / 71,119 / 66,902
ADX14 / ADX7
26.2 / 26.1
BBW
0.2884
ATR14_n
0.0584
CCI20
-110.1
VolChg1d
19.8%
ValChg1d
18.8%
OBV
159,909,265
OBV_Chg3d
-150,218
2025-11-21
종가 71,000.00
RSI14 / RSI2 / RSI7
43.7 / 12.4 / 33.6
StochRSI K / D
0.0 / 2.8
MACD / Sig / Hist
403.034 / 1,768.592 / -1,365.558
EMA20 / 60 / 120
75,497 / 71,144 / 66,844
ADX14 / ADX7
27.6 / 24.0
BBW
0.2823
ATR14_n
0.0595
CCI20
-107.7
VolChg1d
-15.5%
ValChg1d
-18.5%
OBV
160,086,578
OBV_Chg3d
365,292
2025-11-20
종가 73,600.00
RSI14 / RSI2 / RSI7
47.4 / 40.0 / 40.1
StochRSI K / D
7.2 / 5.7
MACD / Sig / Hist
883.479 / 2,109.981 / -1,226.502
EMA20 / 60 / 120
75,970 / 71,149 / 66,774
ADX14 / ADX7
29.3 / 22.2
BBW
0.2766
ATR14_n
0.0583
CCI20
-56.0
VolChg1d
-48.2%
ValChg1d
-48.2%
OBV
160,234,570
OBV_Chg3d
251,464
2025-11-19
종가 73,500.00
RSI14 / RSI2 / RSI7
47.2 / 37.3 / 39.8
StochRSI K / D
6.7 / 4.2
MACD / Sig / Hist
1,219.124 / 2,416.607 / -1,197.483
EMA20 / 60 / 120
76,220 / 71,066 / 66,659
ADX14 / ADX7
31.1 / 23.1
BBW
0.2846
ATR14_n
0.0607
CCI20
-60.7
VolChg1d
29.2%
ValChg1d
31.9%
OBV
160,059,483
OBV_Chg3d
-161,101
2025-11-18
종가 72,000.00
RSI14 / RSI2 / RSI7
44.9 / 5.6 / 34.3
StochRSI K / D
0.0 / 1.7
MACD / Sig / Hist
1,639.978 / 2,715.977 / -1,075.999
EMA20 / 60 / 120
76,506 / 70,983 / 66,544
ADX14 / ADX7
33.1 / 24.2
BBW
0.2881
ATR14_n
0.0624
CCI20
-72.3
VolChg1d
10.3%
ValChg1d
4.9%
OBV
159,721,286
OBV_Chg3d
-696,190
2025-11-17
종가 75,700.00
RSI14 / RSI2 / RSI7
50.0 / 14.9 / 42.4
StochRSI K / D
0.0 / 3.3
MACD / Sig / Hist
2,306.014 / 2,984.977 / -678.963
EMA20 / 60 / 120
76,981 / 70,949 / 66,452
ADX14 / ADX7
35.4 / 24.6
BBW
0.2870
ATR14_n
0.0592
CCI20
-7.5
VolChg1d
20.6%
ValChg1d
17.5%
OBV
159,983,106
OBV_Chg3d
-140,082
