예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
동원시스템즈
014820
KOSPI
27,350.00
기준일: 2026-01-23
+400 (+1.48%)
전일 종가 대비
시장
KOSPI
최근 거래량
44,357
코드
014820
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 65.6 · 강한 모멘텀 (RSI2 91.8, RSI7 78.5)
추세 약함/조정 (ADX 28.6)
변동성 낮음 (~0%)
거래대금 보통 (약 12.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
65.6 / 91.8 / 78.5
RSI 65.6 · 강한 모멘텀 (RSI2 91.8, RSI7 78.5)
StochRSI (K/D)
100.0 / 95.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-115.04 / -470.54 / 355.50
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
25,478 / 26,450 / 27,620
단기·중기·장기 이동평균 구조
ADX14 / ADX7
28.6 / 42.3
추세 약함/조정 (ADX 28.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.93%
일 평균 변동폭 (가격 대비 비율)
CCI20
254.9
±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.
47.4%
상승 비율
52.6%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 27,350.00 | 65.60 | 91.76 | 78.51 | 100.0 | 95.3 | -115.0354 | -470.5357 | 355.5002 | 25,478.29 | 26,449.90 | 27,620.49 | 28.6 | 42.3 | 0.1313 | 0.0293 | 254.9 | -58.9% | -58.3% | -203,879 | 113,742 |
| 2026-01-22 | 26,950.00 | 63.13 | 89.38 | 76.03 | 100.0 | 90.5 | -314.3296 | -559.4107 | 245.0812 | 25,281.27 | 26,419.39 | 27,625.04 | 29.2 | 41.8 | 0.1074 | 0.0299 | 152.7 | 180.3% | 206.4% | -248,236 | 102,671 |
| 2026-01-21 | 24,650.00 | 40.17 | 36.87 | 44.38 | 69.9 | 81.1 | -523.4020 | -620.6810 | 97.2790 | 25,105.62 | 26,401.40 | 27,636.38 | 30.2 | 42.2 | 0.0967 | 0.0267 | -52.6 | 15.6% | 13.1% | -356,108 | -50,756 |
| 2026-01-20 | 25,200.00 | 46.61 | 90.20 | 60.85 | 100.0 | 92.3 | -548.4847 | -645.0377 | 96.5530 | 25,153.58 | 26,469.08 | 27,762.85 | 30.2 | 44.9 | 0.1076 | 0.0249 | -12.9 | -26.9% | -25.0% | -331,444 | -35,047 |
| 2026-01-19 | 24,550.00 | 35.20 | 32.55 | 37.27 | 85.9 | 84.5 | -628.4858 | -669.1673 | 40.6815 | 25,148.69 | 26,509.91 | 27,785.03 | 30.8 | 50.3 | 0.1133 | 0.0253 | -74.8 | 100.0% | 99.2% | -339,300 | -25,199 |
| 2026-01-16 | 24,650.00 | 36.31 | 59.46 | 40.48 | 95.4 | 83.1 | -655.2751 | -679.3309 | 24.0557 | 25,211.71 | 26,574.69 | 27,823.59 | 29.9 | 50.6 | 0.1283 | 0.0253 | -55.4 | -47.2% | -47.3% | -274,205 | 3,027 |
| 2026-01-15 | 24,700.00 | 36.85 | 74.95 | 42.04 | 92.0 | 70.9 | -690.1241 | -685.3448 | -4.7793 | 25,270.84 | 26,639.93 | 27,876.93 | 29.4 | 52.8 | 0.1396 | 0.0254 | -88.1 | 148.9% | 150.9% | -251,427 | 41,732 |
| 2026-01-14 | 24,500.00 | 33.16 | 47.70 | 33.25 | 62.9 | 49.9 | -729.6568 | -684.1500 | -45.5069 | 25,330.92 | 26,705.69 | 27,930.32 | 28.1 | 52.0 | 0.1534 | 0.0242 | -75.1 | 8.8% | 8.1% | -294,561 | 21,459 |
| 2026-01-13 | 24,650.00 | 34.57 | 80.56 | 36.84 | 56.1 | 36.8 | -749.1148 | -672.7390 | -76.3758 | 25,418.39 | 26,772.74 | 27,917.14 | 27.9 | 55.8 | 0.1713 | 0.0245 | -82.6 | -30.3% | -29.8% | -247,904 | 22,674 |
| 2026-01-12 | 24,450.00 | 30.94 | 64.05 | 27.95 | 34.5 | 17.4 | -778.3927 | -653.7015 | -124.6912 | 25,499.27 | 26,857.61 | 28,091.20 | 27.1 | 57.6 | 0.1789 | 0.0255 | -104.8 | 41.9% | 43.6% | -340,708 | -19,018 |
| 2026-01-09 | 24,150.00 | 25.20 | 0.94 | 12.02 | 0.0 | 0.4 | -783.9832 | -622.4586 | -161.5246 | 25,609.72 | 26,922.01 | 27,989.04 | 25.8 | 57.0 | 0.1760 | 0.0263 | -129.6 | -37.5% | -37.7% | -308,566 | -69,874 |
| 2026-01-08 | 24,250.00 | 25.87 | 1.34 | 12.83 | 0.0 | 0.8 | -749.2262 | -582.0775 | -167.1488 | 25,763.38 | 27,015.97 | 28,053.56 | 23.8 | 53.3 | 0.1672 | 0.0271 | -145.7 | -8.0% | -8.7% | -292,452 | -53,760 |
| 2026-01-07 | 24,450.00 | 27.21 | 2.28 | 14.50 | 0.0 | 1.5 | -704.1477 | -540.2903 | -163.8574 | 25,922.68 | 27,109.74 | 28,117.48 | 21.8 | 49.0 | 0.1582 | 0.0272 | -119.7 | 196.3% | 190.4% | -266,687 | -10,509 |
| 2026-01-06 | 24,950.00 | 30.90 | 19.28 | 20.14 | 4.4 | 3.1 | -656.7522 | -499.3549 | -157.3973 | 26,077.70 | 27,206.42 | 28,239.05 | 20.1 | 45.2 | 0.1488 | 0.0254 | -116.7 | -46.0% | -46.0% | -262,246 | 4,080 |
| 2026-01-02 | 24,900.00 | 30.09 | 0.76 | 17.79 | 0.0 | 0.3 | -603.8088 | -415.5322 | -188.2766 | 26,327.60 | 27,344.76 | 28,192.49 | 17.7 | 39.8 | 0.1352 | 0.0270 | -148.8 | -19.3% | -19.8% | -231,145 | -40,985 |
2026-01-23
종가 27,350.00
RSI14 / RSI2 / RSI7
65.6 / 91.8 / 78.5
StochRSI K / D
100.0 / 95.3
MACD / Sig / Hist
-115.035 / -470.536 / 355.500
EMA20 / 60 / 120
25,478 / 26,450 / 27,620
ADX14 / ADX7
28.6 / 42.3
BBW
0.1313
ATR14_n
0.0293
CCI20
254.9
VolChg1d
-58.9%
ValChg1d
-58.3%
OBV
-203,879
OBV_Chg3d
113,742
2026-01-22
종가 26,950.00
RSI14 / RSI2 / RSI7
63.1 / 89.4 / 76.0
StochRSI K / D
100.0 / 90.5
MACD / Sig / Hist
-314.330 / -559.411 / 245.081
EMA20 / 60 / 120
25,281 / 26,419 / 27,625
ADX14 / ADX7
29.2 / 41.8
BBW
0.1074
ATR14_n
0.0299
CCI20
152.7
VolChg1d
180.3%
ValChg1d
206.4%
OBV
-248,236
OBV_Chg3d
102,671
2026-01-21
종가 24,650.00
RSI14 / RSI2 / RSI7
40.2 / 36.9 / 44.4
StochRSI K / D
69.9 / 81.1
MACD / Sig / Hist
-523.402 / -620.681 / 97.279
EMA20 / 60 / 120
25,106 / 26,401 / 27,636
ADX14 / ADX7
30.2 / 42.2
BBW
0.0967
ATR14_n
0.0267
CCI20
-52.6
VolChg1d
15.6%
ValChg1d
13.1%
OBV
-356,108
OBV_Chg3d
-50,756
2026-01-20
종가 25,200.00
RSI14 / RSI2 / RSI7
46.6 / 90.2 / 60.9
StochRSI K / D
100.0 / 92.3
MACD / Sig / Hist
-548.485 / -645.038 / 96.553
EMA20 / 60 / 120
25,154 / 26,469 / 27,763
ADX14 / ADX7
30.2 / 44.9
BBW
0.1076
ATR14_n
0.0249
CCI20
-12.9
VolChg1d
-26.9%
ValChg1d
-25.0%
OBV
-331,444
OBV_Chg3d
-35,047
2026-01-19
종가 24,550.00
RSI14 / RSI2 / RSI7
35.2 / 32.6 / 37.3
StochRSI K / D
85.9 / 84.5
MACD / Sig / Hist
-628.486 / -669.167 / 40.682
EMA20 / 60 / 120
25,149 / 26,510 / 27,785
ADX14 / ADX7
30.8 / 50.3
BBW
0.1133
ATR14_n
0.0253
CCI20
-74.8
VolChg1d
100.0%
ValChg1d
99.2%
OBV
-339,300
OBV_Chg3d
-25,199
2026-01-16
종가 24,650.00
RSI14 / RSI2 / RSI7
36.3 / 59.5 / 40.5
StochRSI K / D
95.4 / 83.1
MACD / Sig / Hist
-655.275 / -679.331 / 24.056
EMA20 / 60 / 120
25,212 / 26,575 / 27,824
ADX14 / ADX7
29.9 / 50.6
BBW
0.1283
ATR14_n
0.0253
CCI20
-55.4
VolChg1d
-47.2%
ValChg1d
-47.3%
OBV
-274,205
OBV_Chg3d
3,027
2026-01-15
종가 24,700.00
RSI14 / RSI2 / RSI7
36.9 / 75.0 / 42.0
StochRSI K / D
92.0 / 70.9
MACD / Sig / Hist
-690.124 / -685.345 / -4.779
EMA20 / 60 / 120
25,271 / 26,640 / 27,877
ADX14 / ADX7
29.4 / 52.8
BBW
0.1396
ATR14_n
0.0254
CCI20
-88.1
VolChg1d
148.9%
ValChg1d
150.9%
OBV
-251,427
OBV_Chg3d
41,732
2026-01-14
종가 24,500.00
RSI14 / RSI2 / RSI7
33.2 / 47.7 / 33.3
StochRSI K / D
62.9 / 49.9
MACD / Sig / Hist
-729.657 / -684.150 / -45.507
EMA20 / 60 / 120
25,331 / 26,706 / 27,930
ADX14 / ADX7
28.1 / 52.0
BBW
0.1534
ATR14_n
0.0242
CCI20
-75.1
VolChg1d
8.8%
ValChg1d
8.1%
OBV
-294,561
OBV_Chg3d
21,459
2026-01-13
종가 24,650.00
RSI14 / RSI2 / RSI7
34.6 / 80.6 / 36.8
StochRSI K / D
56.1 / 36.8
MACD / Sig / Hist
-749.115 / -672.739 / -76.376
EMA20 / 60 / 120
25,418 / 26,773 / 27,917
ADX14 / ADX7
27.9 / 55.8
BBW
0.1713
ATR14_n
0.0245
CCI20
-82.6
VolChg1d
-30.3%
ValChg1d
-29.8%
OBV
-247,904
OBV_Chg3d
22,674
2026-01-12
종가 24,450.00
RSI14 / RSI2 / RSI7
30.9 / 64.1 / 28.0
StochRSI K / D
34.5 / 17.4
MACD / Sig / Hist
-778.393 / -653.702 / -124.691
EMA20 / 60 / 120
25,499 / 26,858 / 28,091
ADX14 / ADX7
27.1 / 57.6
BBW
0.1789
ATR14_n
0.0255
CCI20
-104.8
VolChg1d
41.9%
ValChg1d
43.6%
OBV
-340,708
OBV_Chg3d
-19,018
2026-01-09
종가 24,150.00
RSI14 / RSI2 / RSI7
25.2 / 0.9 / 12.0
StochRSI K / D
0.0 / 0.4
MACD / Sig / Hist
-783.983 / -622.459 / -161.525
EMA20 / 60 / 120
25,610 / 26,922 / 27,989
ADX14 / ADX7
25.8 / 57.0
BBW
0.1760
ATR14_n
0.0263
CCI20
-129.6
VolChg1d
-37.5%
ValChg1d
-37.7%
OBV
-308,566
OBV_Chg3d
-69,874
2026-01-08
종가 24,250.00
RSI14 / RSI2 / RSI7
25.9 / 1.3 / 12.8
StochRSI K / D
0.0 / 0.8
MACD / Sig / Hist
-749.226 / -582.078 / -167.149
EMA20 / 60 / 120
25,763 / 27,016 / 28,054
ADX14 / ADX7
23.8 / 53.3
BBW
0.1672
ATR14_n
0.0271
CCI20
-145.7
VolChg1d
-8.0%
ValChg1d
-8.7%
OBV
-292,452
OBV_Chg3d
-53,760
2026-01-07
종가 24,450.00
RSI14 / RSI2 / RSI7
27.2 / 2.3 / 14.5
StochRSI K / D
0.0 / 1.5
MACD / Sig / Hist
-704.148 / -540.290 / -163.857
EMA20 / 60 / 120
25,923 / 27,110 / 28,117
ADX14 / ADX7
21.8 / 49.0
BBW
0.1582
ATR14_n
0.0272
CCI20
-119.7
VolChg1d
196.3%
ValChg1d
190.4%
OBV
-266,687
OBV_Chg3d
-10,509
2026-01-06
종가 24,950.00
RSI14 / RSI2 / RSI7
30.9 / 19.3 / 20.1
StochRSI K / D
4.4 / 3.1
MACD / Sig / Hist
-656.752 / -499.355 / -157.397
EMA20 / 60 / 120
26,078 / 27,206 / 28,239
ADX14 / ADX7
20.1 / 45.2
BBW
0.1488
ATR14_n
0.0254
CCI20
-116.7
VolChg1d
-46.0%
ValChg1d
-46.0%
OBV
-262,246
OBV_Chg3d
4,080
2026-01-02
종가 24,900.00
RSI14 / RSI2 / RSI7
30.1 / 0.8 / 17.8
StochRSI K / D
0.0 / 0.3
MACD / Sig / Hist
-603.809 / -415.532 / -188.277
EMA20 / 60 / 120
26,328 / 27,345 / 28,192
ADX14 / ADX7
17.7 / 39.8
BBW
0.1352
ATR14_n
0.0270
CCI20
-148.8
VolChg1d
-19.3%
ValChg1d
-19.8%
OBV
-231,145
OBV_Chg3d
-40,985
