예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
다올투자증권
030210
KOSPI
3,690.00
기준일: 2026-01-23
+190 (+5.43%)
전일 종가 대비
시장
KOSPI
최근 거래량
1,185,207
코드
030210
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64 · 강한 모멘텀 (RSI2 90.6, RSI7 73.9)
추세 약함/조정 (ADX 17.6)
변동성 낮음 (~0%)
거래대금 보통 (약 43.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.0 / 90.6 / 73.9
RSI 64 · 강한 모멘텀 (RSI2 90.6, RSI7 73.9)
StochRSI (K/D)
100.0 / 81.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
11.45 / -8.75 / 20.20
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,508 / 3,520 / 3,536
단기·중기·장기 이동평균 구조
ADX14 / ADX7
17.6 / 40.1
추세 약함/조정 (ADX 17.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.93%
일 평균 변동폭 (가격 대비 비율)
CCI20
164.5
±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.
35%
상승 비율
65%
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 | 3,690.00 | 64.01 | 90.56 | 73.92 | 100.0 | 81.8 | 11.4495 | -8.7538 | 20.2034 | 3,508.07 | 3,520.13 | 3,535.83 | 17.6 | 40.1 | 0.0909 | 0.0293 | 164.5 | 728.9% | 773.9% | 1,273,579 | 1,203,879 |
| 2026-01-22 | 3,500.00 | 50.68 | 40.83 | 52.74 | 58.3 | 63.6 | -5.0834 | -13.8047 | 8.7213 | 3,488.92 | 3,514.37 | 3,533.24 | 15.6 | 35.1 | 0.0773 | 0.0288 | 39.8 | 15.0% | 15.2% | 88,372 | 283,033 |
| 2026-01-21 | 3,495.00 | 50.23 | 36.42 | 51.86 | 55.9 | 68.9 | -6.7660 | -15.9850 | 9.2190 | 3,487.75 | 3,514.86 | 3,533.79 | 14.3 | 31.5 | 0.0798 | 0.0282 | 13.4 | -53.0% | -54.1% | -54,616 | 140,045 |
| 2026-01-20 | 3,580.00 | 58.67 | 99.35 | 71.22 | 100.0 | 81.9 | -8.3074 | -18.2916 | 9.9842 | 3,486.99 | 3,515.95 | 3,538.26 | 13.3 | 28.5 | 0.0808 | 0.0270 | 84.2 | 225.9% | 233.4% | 11,608 | 359,832 |
| 2026-01-19 | 3,500.00 | 51.53 | 96.52 | 58.82 | 78.2 | 63.8 | -18.8127 | -20.7960 | 1.9833 | 3,477.20 | 3,515.77 | 3,556.23 | 12.0 | 24.0 | 0.0778 | 0.0257 | 31.1 | -15.0% | -15.0% | -664,608 | 200,337 |
| 2026-01-16 | 3,500.00 | 51.54 | 96.52 | 58.82 | 69.9 | 49.3 | -23.7906 | -21.2846 | -2.5059 | 3,474.80 | 3,514.53 | 3,540.32 | 11.3 | 20.8 | 0.0784 | 0.0250 | 5.1 | -9.0% | -7.6% | -332,048 | 338,830 |
| 2026-01-15 | 3,450.00 | 46.57 | 89.15 | 48.67 | 41.1 | 28.7 | -29.8039 | -20.6582 | -9.1457 | 3,472.14 | 3,515.02 | 3,540.99 | 11.2 | 19.4 | 0.0794 | 0.0255 | -41.3 | -24.3% | -23.8% | -427,519 | 472,452 |
| 2026-01-14 | 3,430.00 | 44.45 | 81.19 | 43.92 | 28.8 | 16.2 | -31.9546 | -18.3717 | -13.5829 | 3,474.47 | 3,517.23 | 3,542.52 | 11.3 | 18.7 | 0.0800 | 0.0256 | -104.6 | -39.6% | -38.8% | -532,385 | 320,571 |
| 2026-01-13 | 3,390.00 | 40.02 | 29.23 | 33.38 | 3.2 | 3.7 | -32.1986 | -14.9760 | -17.2226 | 3,479.16 | 3,520.18 | 3,544.41 | 12.1 | 20.9 | 0.0796 | 0.0255 | -163.8 | 387.3% | 388.0% | -670,878 | 182,078 |
| 2026-01-12 | 3,385.00 | 39.46 | 14.48 | 32.01 | 0.0 | 4.1 | -27.9768 | -10.6820 | -17.2948 | 3,488.54 | 3,527.34 | 3,572.70 | 12.1 | 21.1 | 0.0733 | 0.0264 | -175.8 | 42.3% | 42.1% | -1,381,468 | -192,793 |
| 2026-01-09 | 3,390.00 | 39.82 | 16.16 | 32.58 | 0.0 | 8.1 | -21.6544 | -6.3457 | -15.3087 | 3,499.44 | 3,529.06 | 3,546.34 | 12.3 | 22.5 | 0.0671 | 0.0267 | -212.1 | -77.3% | -77.3% | -772,940 | -236,989 |
| 2026-01-08 | 3,390.00 | 39.82 | 16.16 | 32.58 | 0.0 | 16.2 | -13.7889 | -2.5185 | -11.2704 | 3,510.96 | 3,533.77 | 3,548.97 | 11.9 | 21.3 | 0.0591 | 0.0277 | -198.2 | 59.8% | 55.7% | -772,940 | -146,799 |
| 2026-01-07 | 3,480.00 | 46.06 | 33.95 | 42.72 | 16.9 | 32.4 | -3.5491 | 0.2991 | -3.8482 | 3,523.69 | 3,538.65 | 3,551.64 | 11.7 | 20.5 | 0.0487 | 0.0269 | -17.6 | 1.1% | -1.7% | -627,162 | -1,021 |
| 2026-01-06 | 3,580.00 | 54.91 | 87.34 | 60.71 | 86.0 | 48.0 | 0.4068 | 1.2585 | -0.8517 | 3,528.29 | 3,541.23 | 3,558.29 | 12.5 | 23.5 | 0.0472 | 0.0245 | 53.0 | -3.5% | -0.4% | -664,954 | 20,687 |
| 2026-01-02 | 3,470.00 | 43.86 | 6.13 | 34.84 | 0.0 | 19.9 | -0.0229 | 3.0128 | -3.0357 | 3,528.41 | 3,544.29 | 3,577.89 | 12.6 | 23.9 | 0.0432 | 0.0244 | -133.3 | 68.1% | 66.2% | -2,013,905 | -190,056 |
2026-01-23
종가 3,690.00
RSI14 / RSI2 / RSI7
64.0 / 90.6 / 73.9
StochRSI K / D
100.0 / 81.8
MACD / Sig / Hist
11.450 / -8.754 / 20.203
EMA20 / 60 / 120
3,508 / 3,520 / 3,536
ADX14 / ADX7
17.6 / 40.1
BBW
0.0909
ATR14_n
0.0293
CCI20
164.5
VolChg1d
728.9%
ValChg1d
773.9%
OBV
1,273,579
OBV_Chg3d
1,203,879
2026-01-22
종가 3,500.00
RSI14 / RSI2 / RSI7
50.7 / 40.8 / 52.7
StochRSI K / D
58.3 / 63.6
MACD / Sig / Hist
-5.083 / -13.805 / 8.721
EMA20 / 60 / 120
3,489 / 3,514 / 3,533
ADX14 / ADX7
15.6 / 35.1
BBW
0.0773
ATR14_n
0.0288
CCI20
39.8
VolChg1d
15.0%
ValChg1d
15.2%
OBV
88,372
OBV_Chg3d
283,033
2026-01-21
종가 3,495.00
RSI14 / RSI2 / RSI7
50.2 / 36.4 / 51.9
StochRSI K / D
55.9 / 68.9
MACD / Sig / Hist
-6.766 / -15.985 / 9.219
EMA20 / 60 / 120
3,488 / 3,515 / 3,534
ADX14 / ADX7
14.3 / 31.5
BBW
0.0798
ATR14_n
0.0282
CCI20
13.4
VolChg1d
-53.0%
ValChg1d
-54.1%
OBV
-54,616
OBV_Chg3d
140,045
2026-01-20
종가 3,580.00
RSI14 / RSI2 / RSI7
58.7 / 99.4 / 71.2
StochRSI K / D
100.0 / 81.9
MACD / Sig / Hist
-8.307 / -18.292 / 9.984
EMA20 / 60 / 120
3,487 / 3,516 / 3,538
ADX14 / ADX7
13.3 / 28.5
BBW
0.0808
ATR14_n
0.0270
CCI20
84.2
VolChg1d
225.9%
ValChg1d
233.4%
OBV
11,608
OBV_Chg3d
359,832
2026-01-19
종가 3,500.00
RSI14 / RSI2 / RSI7
51.5 / 96.5 / 58.8
StochRSI K / D
78.2 / 63.8
MACD / Sig / Hist
-18.813 / -20.796 / 1.983
EMA20 / 60 / 120
3,477 / 3,516 / 3,556
ADX14 / ADX7
12.0 / 24.0
BBW
0.0778
ATR14_n
0.0257
CCI20
31.1
VolChg1d
-15.0%
ValChg1d
-15.0%
OBV
-664,608
OBV_Chg3d
200,337
2026-01-16
종가 3,500.00
RSI14 / RSI2 / RSI7
51.5 / 96.5 / 58.8
StochRSI K / D
69.9 / 49.3
MACD / Sig / Hist
-23.791 / -21.285 / -2.506
EMA20 / 60 / 120
3,475 / 3,515 / 3,540
ADX14 / ADX7
11.3 / 20.8
BBW
0.0784
ATR14_n
0.0250
CCI20
5.1
VolChg1d
-9.0%
ValChg1d
-7.6%
OBV
-332,048
OBV_Chg3d
338,830
2026-01-15
종가 3,450.00
RSI14 / RSI2 / RSI7
46.6 / 89.2 / 48.7
StochRSI K / D
41.1 / 28.7
MACD / Sig / Hist
-29.804 / -20.658 / -9.146
EMA20 / 60 / 120
3,472 / 3,515 / 3,541
ADX14 / ADX7
11.2 / 19.4
BBW
0.0794
ATR14_n
0.0255
CCI20
-41.3
VolChg1d
-24.3%
ValChg1d
-23.8%
OBV
-427,519
OBV_Chg3d
472,452
2026-01-14
종가 3,430.00
RSI14 / RSI2 / RSI7
44.5 / 81.2 / 43.9
StochRSI K / D
28.8 / 16.2
MACD / Sig / Hist
-31.955 / -18.372 / -13.583
EMA20 / 60 / 120
3,474 / 3,517 / 3,543
ADX14 / ADX7
11.3 / 18.7
BBW
0.0800
ATR14_n
0.0256
CCI20
-104.6
VolChg1d
-39.6%
ValChg1d
-38.8%
OBV
-532,385
OBV_Chg3d
320,571
2026-01-13
종가 3,390.00
RSI14 / RSI2 / RSI7
40.0 / 29.2 / 33.4
StochRSI K / D
3.2 / 3.7
MACD / Sig / Hist
-32.199 / -14.976 / -17.223
EMA20 / 60 / 120
3,479 / 3,520 / 3,544
ADX14 / ADX7
12.1 / 20.9
BBW
0.0796
ATR14_n
0.0255
CCI20
-163.8
VolChg1d
387.3%
ValChg1d
388.0%
OBV
-670,878
OBV_Chg3d
182,078
2026-01-12
종가 3,385.00
RSI14 / RSI2 / RSI7
39.5 / 14.5 / 32.0
StochRSI K / D
0.0 / 4.1
MACD / Sig / Hist
-27.977 / -10.682 / -17.295
EMA20 / 60 / 120
3,489 / 3,527 / 3,573
ADX14 / ADX7
12.1 / 21.1
BBW
0.0733
ATR14_n
0.0264
CCI20
-175.8
VolChg1d
42.3%
ValChg1d
42.1%
OBV
-1,381,468
OBV_Chg3d
-192,793
2026-01-09
종가 3,390.00
RSI14 / RSI2 / RSI7
39.8 / 16.2 / 32.6
StochRSI K / D
0.0 / 8.1
MACD / Sig / Hist
-21.654 / -6.346 / -15.309
EMA20 / 60 / 120
3,499 / 3,529 / 3,546
ADX14 / ADX7
12.3 / 22.5
BBW
0.0671
ATR14_n
0.0267
CCI20
-212.1
VolChg1d
-77.3%
ValChg1d
-77.3%
OBV
-772,940
OBV_Chg3d
-236,989
2026-01-08
종가 3,390.00
RSI14 / RSI2 / RSI7
39.8 / 16.2 / 32.6
StochRSI K / D
0.0 / 16.2
MACD / Sig / Hist
-13.789 / -2.519 / -11.270
EMA20 / 60 / 120
3,511 / 3,534 / 3,549
ADX14 / ADX7
11.9 / 21.3
BBW
0.0591
ATR14_n
0.0277
CCI20
-198.2
VolChg1d
59.8%
ValChg1d
55.7%
OBV
-772,940
OBV_Chg3d
-146,799
2026-01-07
종가 3,480.00
RSI14 / RSI2 / RSI7
46.1 / 34.0 / 42.7
StochRSI K / D
16.9 / 32.4
MACD / Sig / Hist
-3.549 / 0.299 / -3.848
EMA20 / 60 / 120
3,524 / 3,539 / 3,552
ADX14 / ADX7
11.7 / 20.5
BBW
0.0487
ATR14_n
0.0269
CCI20
-17.6
VolChg1d
1.1%
ValChg1d
-1.7%
OBV
-627,162
OBV_Chg3d
-1,021
2026-01-06
종가 3,580.00
RSI14 / RSI2 / RSI7
54.9 / 87.3 / 60.7
StochRSI K / D
86.0 / 48.0
MACD / Sig / Hist
0.407 / 1.259 / -0.852
EMA20 / 60 / 120
3,528 / 3,541 / 3,558
ADX14 / ADX7
12.5 / 23.5
BBW
0.0472
ATR14_n
0.0245
CCI20
53.0
VolChg1d
-3.5%
ValChg1d
-0.4%
OBV
-664,954
OBV_Chg3d
20,687
2026-01-02
종가 3,470.00
RSI14 / RSI2 / RSI7
43.9 / 6.1 / 34.8
StochRSI K / D
0.0 / 19.9
MACD / Sig / Hist
-0.023 / 3.013 / -3.036
EMA20 / 60 / 120
3,528 / 3,544 / 3,578
ADX14 / ADX7
12.6 / 23.9
BBW
0.0432
ATR14_n
0.0244
CCI20
-133.3
VolChg1d
68.1%
ValChg1d
66.2%
OBV
-2,013,905
OBV_Chg3d
-190,056
