예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
더즌
462860
KOSDAQ
4,665.00
기준일: 2026-01-23
+980 (+26.59%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
25,863,178
코드
462860
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 68.8 · 강한 모멘텀 (RSI2 94.5, RSI7 78.2)
추세 약함/조정 (ADX 20.4)
변동성 낮음 (~0%)
거래대금 상위 (약 1,206.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
68.8 / 94.5 / 78.2
RSI 68.8 · 강한 모멘텀 (RSI2 94.5, RSI7 78.2)
StochRSI (K/D)
100.0 / 58.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
21.85 / -19.65 / 41.51
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,901 / 3,996 / 4,238
단기·중기·장기 이동평균 구조
ADX14 / ADX7
20.4 / 27.6
추세 약함/조정 (ADX 20.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.58%
일 평균 변동폭 (가격 대비 비율)
CCI20
308.1
±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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 4,665.00 | 68.80 | 94.46 | 78.19 | 100.0 | 58.7 | 21.8528 | -19.6536 | 41.5065 | 3,901.02 | 3,995.86 | 4,238.25 | 20.4 | 27.6 | 0.2203 | 0.0558 | 308.1 | 4,926.2% | 6,262.8% | 168,724,657 | 25,540,192 |
| 2026-01-22 | 3,685.00 | 43.58 | 42.27 | 40.63 | 16.7 | 17.3 | -52.1439 | -30.0303 | -22.1137 | 3,820.60 | 3,973.17 | 4,231.08 | 17.5 | 19.4 | 0.1240 | 0.0532 | -129.2 | -38.6% | -37.8% | 142,861,479 | 1,177,992 |
| 2026-01-21 | 3,640.00 | 41.56 | 26.33 | 36.32 | 2.1 | 17.9 | -46.0504 | -24.5018 | -21.5486 | 3,834.88 | 3,982.94 | 4,240.26 | 17.2 | 17.8 | 0.1341 | 0.0549 | -126.5 | -44.2% | -47.3% | 142,346,907 | 126,853 |
| 2026-01-20 | 3,855.00 | 49.39 | 77.36 | 51.71 | 58.7 | 33.7 | -33.0173 | -19.1089 | -13.9084 | 3,855.39 | 3,993.26 | 4,238.36 | 16.6 | 15.1 | 0.1251 | 0.0511 | -39.4 | 179.7% | 192.6% | 159,612,499 | 130,276 |
| 2026-01-19 | 3,685.00 | 41.27 | 3.10 | 32.25 | 0.0 | 8.8 | -37.7935 | -15.6257 | -22.1678 | 3,855.43 | 3,996.84 | 4,235.62 | 16.0 | 11.6 | 0.1275 | 0.0493 | -137.7 | -35.7% | -36.3% | 174,110,024 | -1,702,039 |
| 2026-01-16 | 3,720.00 | 42.59 | 4.68 | 34.71 | 0.0 | 17.6 | -26.0222 | -10.0639 | -15.9583 | 3,873.37 | 4,002.53 | 4,198.50 | 16.7 | 13.4 | 0.1186 | 0.0501 | -72.7 | 151.8% | 145.5% | 196,829,523 | -1,428,841 |
| 2026-01-15 | 3,815.00 | 46.28 | 15.21 | 42.24 | 28.4 | 35.1 | -14.1988 | -6.0743 | -8.1245 | 3,889.51 | 4,012.11 | 4,206.54 | 16.8 | 12.7 | 0.1131 | 0.0476 | -66.0 | 25.8% | 24.5% | 197,663,658 | -120,811 |
| 2026-01-14 | 3,855.00 | 47.90 | 28.85 | 45.83 | 41.6 | 41.8 | -8.5741 | -4.0432 | -4.5309 | 3,897.36 | 4,018.79 | 4,213.12 | 17.6 | 14.3 | 0.1134 | 0.0493 | -41.4 | -44.4% | -45.1% | 197,994,995 | 833,055 |
| 2026-01-13 | 3,905.00 | 49.90 | 65.66 | 50.41 | 45.5 | 42.2 | -5.3555 | -2.9289 | -2.4266 | 3,901.81 | 4,028.49 | 4,257.28 | 18.3 | 16.2 | 0.1217 | 0.0507 | -24.0 | -23.9% | -23.6% | 194,000,570 | 1,628,048 |
| 2026-01-12 | 3,890.00 | 49.30 | 57.53 | 49.10 | 41.7 | 38.8 | -6.2669 | -2.3535 | -3.9134 | 3,901.48 | 4,040.29 | 4,335.14 | 19.0 | 18.5 | 0.1252 | 0.0510 | -9.8 | 17.1% | 17.3% | 183,100,187 | 550,860 |
| 2026-01-09 | 3,885.00 | 49.13 | 55.79 | 48.72 | 40.4 | 35.9 | -5.7750 | -1.3582 | -4.4168 | 3,902.69 | 4,041.22 | 4,303.10 | 19.4 | 19.4 | 0.1250 | 0.0517 | -47.9 | -11.9% | -9.0% | 211,340,969 | -863,713 |
| 2026-01-08 | 3,760.00 | 44.34 | 9.12 | 38.74 | 10.0 | 31.4 | -4.5677 | -0.2540 | -4.3137 | 3,904.55 | 4,046.51 | 4,310.12 | 20.1 | 22.1 | 0.1245 | 0.0538 | -105.4 | -23.8% | -26.5% | 210,809,345 | -1,395,337 |
| 2026-01-07 | 3,895.00 | 48.97 | 21.20 | 47.25 | 39.3 | 52.8 | 9.7670 | 0.8244 | 8.9426 | 3,919.77 | 4,056.22 | 4,319.37 | 21.2 | 25.1 | 0.1182 | 0.0520 | -15.3 | -0.5% | -4.3% | 211,412,638 | -401,081 |
| 2026-01-06 | 4,050.00 | 55.07 | 88.83 | 60.29 | 78.3 | 66.4 | 14.1593 | -1.4352 | 15.5946 | 3,922.37 | 4,067.09 | 4,376.08 | 21.8 | 27.9 | 0.1191 | 0.0482 | 101.0 | 103.6% | 103.6% | 196,662,500 | 1,012,955 |
| 2026-01-02 | 4,000.00 | 53.47 | 84.96 | 57.51 | 60.5 | 39.0 | -9.4465 | -7.5615 | -1.8851 | 3,894.09 | 4,055.61 | 4,269.92 | 21.0 | 25.0 | 0.1144 | 0.0493 | -6.6 | 106.0% | 118.0% | 291,664,059 | 656,821 |
2026-01-23
종가 4,665.00
RSI14 / RSI2 / RSI7
68.8 / 94.5 / 78.2
StochRSI K / D
100.0 / 58.7
MACD / Sig / Hist
21.853 / -19.654 / 41.507
EMA20 / 60 / 120
3,901 / 3,996 / 4,238
ADX14 / ADX7
20.4 / 27.6
BBW
0.2203
ATR14_n
0.0558
CCI20
308.1
VolChg1d
4,926.2%
ValChg1d
6,262.8%
OBV
168,724,657
OBV_Chg3d
25,540,192
2026-01-22
종가 3,685.00
RSI14 / RSI2 / RSI7
43.6 / 42.3 / 40.6
StochRSI K / D
16.7 / 17.3
MACD / Sig / Hist
-52.144 / -30.030 / -22.114
EMA20 / 60 / 120
3,821 / 3,973 / 4,231
ADX14 / ADX7
17.5 / 19.4
BBW
0.1240
ATR14_n
0.0532
CCI20
-129.2
VolChg1d
-38.6%
ValChg1d
-37.8%
OBV
142,861,479
OBV_Chg3d
1,177,992
2026-01-21
종가 3,640.00
RSI14 / RSI2 / RSI7
41.6 / 26.3 / 36.3
StochRSI K / D
2.1 / 17.9
MACD / Sig / Hist
-46.050 / -24.502 / -21.549
EMA20 / 60 / 120
3,835 / 3,983 / 4,240
ADX14 / ADX7
17.2 / 17.8
BBW
0.1341
ATR14_n
0.0549
CCI20
-126.5
VolChg1d
-44.2%
ValChg1d
-47.3%
OBV
142,346,907
OBV_Chg3d
126,853
2026-01-20
종가 3,855.00
RSI14 / RSI2 / RSI7
49.4 / 77.4 / 51.7
StochRSI K / D
58.7 / 33.7
MACD / Sig / Hist
-33.017 / -19.109 / -13.908
EMA20 / 60 / 120
3,855 / 3,993 / 4,238
ADX14 / ADX7
16.6 / 15.1
BBW
0.1251
ATR14_n
0.0511
CCI20
-39.4
VolChg1d
179.7%
ValChg1d
192.6%
OBV
159,612,499
OBV_Chg3d
130,276
2026-01-19
종가 3,685.00
RSI14 / RSI2 / RSI7
41.3 / 3.1 / 32.3
StochRSI K / D
0.0 / 8.8
MACD / Sig / Hist
-37.794 / -15.626 / -22.168
EMA20 / 60 / 120
3,855 / 3,997 / 4,236
ADX14 / ADX7
16.0 / 11.6
BBW
0.1275
ATR14_n
0.0493
CCI20
-137.7
VolChg1d
-35.7%
ValChg1d
-36.3%
OBV
174,110,024
OBV_Chg3d
-1,702,039
2026-01-16
종가 3,720.00
RSI14 / RSI2 / RSI7
42.6 / 4.7 / 34.7
StochRSI K / D
0.0 / 17.6
MACD / Sig / Hist
-26.022 / -10.064 / -15.958
EMA20 / 60 / 120
3,873 / 4,003 / 4,199
ADX14 / ADX7
16.7 / 13.4
BBW
0.1186
ATR14_n
0.0501
CCI20
-72.7
VolChg1d
151.8%
ValChg1d
145.5%
OBV
196,829,523
OBV_Chg3d
-1,428,841
2026-01-15
종가 3,815.00
RSI14 / RSI2 / RSI7
46.3 / 15.2 / 42.2
StochRSI K / D
28.4 / 35.1
MACD / Sig / Hist
-14.199 / -6.074 / -8.125
EMA20 / 60 / 120
3,890 / 4,012 / 4,207
ADX14 / ADX7
16.8 / 12.7
BBW
0.1131
ATR14_n
0.0476
CCI20
-66.0
VolChg1d
25.8%
ValChg1d
24.5%
OBV
197,663,658
OBV_Chg3d
-120,811
2026-01-14
종가 3,855.00
RSI14 / RSI2 / RSI7
47.9 / 28.9 / 45.8
StochRSI K / D
41.6 / 41.8
MACD / Sig / Hist
-8.574 / -4.043 / -4.531
EMA20 / 60 / 120
3,897 / 4,019 / 4,213
ADX14 / ADX7
17.6 / 14.3
BBW
0.1134
ATR14_n
0.0493
CCI20
-41.4
VolChg1d
-44.4%
ValChg1d
-45.1%
OBV
197,994,995
OBV_Chg3d
833,055
2026-01-13
종가 3,905.00
RSI14 / RSI2 / RSI7
49.9 / 65.7 / 50.4
StochRSI K / D
45.5 / 42.2
MACD / Sig / Hist
-5.356 / -2.929 / -2.427
EMA20 / 60 / 120
3,902 / 4,028 / 4,257
ADX14 / ADX7
18.3 / 16.2
BBW
0.1217
ATR14_n
0.0507
CCI20
-24.0
VolChg1d
-23.9%
ValChg1d
-23.6%
OBV
194,000,570
OBV_Chg3d
1,628,048
2026-01-12
종가 3,890.00
RSI14 / RSI2 / RSI7
49.3 / 57.5 / 49.1
StochRSI K / D
41.7 / 38.8
MACD / Sig / Hist
-6.267 / -2.354 / -3.913
EMA20 / 60 / 120
3,901 / 4,040 / 4,335
ADX14 / ADX7
19.0 / 18.5
BBW
0.1252
ATR14_n
0.0510
CCI20
-9.8
VolChg1d
17.1%
ValChg1d
17.3%
OBV
183,100,187
OBV_Chg3d
550,860
2026-01-09
종가 3,885.00
RSI14 / RSI2 / RSI7
49.1 / 55.8 / 48.7
StochRSI K / D
40.4 / 35.9
MACD / Sig / Hist
-5.775 / -1.358 / -4.417
EMA20 / 60 / 120
3,903 / 4,041 / 4,303
ADX14 / ADX7
19.4 / 19.4
BBW
0.1250
ATR14_n
0.0517
CCI20
-47.9
VolChg1d
-11.9%
ValChg1d
-9.0%
OBV
211,340,969
OBV_Chg3d
-863,713
2026-01-08
종가 3,760.00
RSI14 / RSI2 / RSI7
44.3 / 9.1 / 38.7
StochRSI K / D
10.0 / 31.4
MACD / Sig / Hist
-4.568 / -0.254 / -4.314
EMA20 / 60 / 120
3,905 / 4,047 / 4,310
ADX14 / ADX7
20.1 / 22.1
BBW
0.1245
ATR14_n
0.0538
CCI20
-105.4
VolChg1d
-23.8%
ValChg1d
-26.5%
OBV
210,809,345
OBV_Chg3d
-1,395,337
2026-01-07
종가 3,895.00
RSI14 / RSI2 / RSI7
49.0 / 21.2 / 47.3
StochRSI K / D
39.3 / 52.8
MACD / Sig / Hist
9.767 / 0.824 / 8.943
EMA20 / 60 / 120
3,920 / 4,056 / 4,319
ADX14 / ADX7
21.2 / 25.1
BBW
0.1182
ATR14_n
0.0520
CCI20
-15.3
VolChg1d
-0.5%
ValChg1d
-4.3%
OBV
211,412,638
OBV_Chg3d
-401,081
2026-01-06
종가 4,050.00
RSI14 / RSI2 / RSI7
55.1 / 88.8 / 60.3
StochRSI K / D
78.3 / 66.4
MACD / Sig / Hist
14.159 / -1.435 / 15.595
EMA20 / 60 / 120
3,922 / 4,067 / 4,376
ADX14 / ADX7
21.8 / 27.9
BBW
0.1191
ATR14_n
0.0482
CCI20
101.0
VolChg1d
103.6%
ValChg1d
103.6%
OBV
196,662,500
OBV_Chg3d
1,012,955
2026-01-02
종가 4,000.00
RSI14 / RSI2 / RSI7
53.5 / 85.0 / 57.5
StochRSI K / D
60.5 / 39.0
MACD / Sig / Hist
-9.447 / -7.562 / -1.885
EMA20 / 60 / 120
3,894 / 4,056 / 4,270
ADX14 / ADX7
21.0 / 25.0
BBW
0.1144
ATR14_n
0.0493
CCI20
-6.6
VolChg1d
106.0%
ValChg1d
118.0%
OBV
291,664,059
OBV_Chg3d
656,821
