예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
동일기연
032960
KOSDAQ
15,260.00
기준일: 2026-01-23
+350 (+2.35%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
6,314
코드
032960
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 48.3 · 중립 (RSI2 66.2, RSI7 44.5)
추세 약함/조정 (ADX 20.7)
변동성 낮음 (~0%)
거래대금 보통 (약 1.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
48.3 / 66.2 / 44.5
RSI 48.3 · 중립 (RSI2 66.2, RSI7 44.5)
StochRSI (K/D)
38.0 / 27.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
23.63 / 173.62 / -149.99
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
15,460 / 14,772 / 13,783
단기·중기·장기 이동평균 구조
ADX14 / ADX7
20.7 / 20.5
추세 약함/조정 (ADX 20.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.45%
일 평균 변동폭 (가격 대비 비율)
CCI20
-108.0
±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 | 15,260.00 | 48.28 | 66.23 | 44.50 | 38.0 | 27.0 | 23.6338 | 173.6199 | -149.9861 | 15,460.32 | 14,771.75 | 13,783.46 | 20.7 | 20.5 | 0.1579 | 0.0445 | -108.0 | 17.6% | 20.4% | 2,218,544 | -3,002 |
| 2026-01-22 | 14,910.00 | 43.40 | 18.52 | 32.11 | 7.3 | 15.9 | 42.4946 | 211.1164 | -168.6218 | 15,481.41 | 14,755.20 | 13,758.64 | 22.3 | 19.4 | 0.1826 | 0.0459 | -118.0 | -63.4% | -63.3% | 2,212,230 | -13,246 |
| 2026-01-21 | 14,830.00 | 42.25 | 2.84 | 29.01 | 0.0 | 24.5 | 101.5861 | 253.2719 | -151.6858 | 15,541.55 | 14,749.95 | 13,739.29 | 23.9 | 17.5 | 0.1820 | 0.0465 | -98.6 | 273.6% | 255.9% | 2,206,862 | 505 |
| 2026-01-20 | 15,570.00 | 51.24 | 25.86 | 45.51 | 53.5 | 49.0 | 183.6697 | 291.1838 | -107.5141 | 15,616.45 | 14,749.37 | 13,740.58 | 25.4 | 16.7 | 0.1798 | 0.0437 | -43.9 | -79.4% | -79.6% | 2,220,110 | 1,753 |
| 2026-01-19 | 15,650.00 | 52.36 | 46.10 | 48.04 | 61.0 | 44.6 | 210.4300 | 318.0640 | -107.6340 | 15,621.34 | 14,721.20 | 13,706.56 | 25.8 | 17.0 | 0.1822 | 0.0452 | -37.1 | 42.3% | 42.9% | 2,224,415 | -21,894 |
| 2026-01-16 | 15,580.00 | 51.50 | 18.04 | 45.77 | 29.0 | 28.1 | 233.3807 | 344.9761 | -111.5954 | 15,618.33 | 14,688.82 | 13,665.47 | 26.2 | 17.4 | 0.1843 | 0.0460 | -57.0 | -51.3% | -51.7% | 2,208,543 | -21,786 |
| 2026-01-15 | 15,710.00 | 53.15 | 34.92 | 49.18 | 26.7 | 27.3 | 266.4039 | 372.8749 | -106.4710 | 15,622.36 | 14,658.62 | 13,633.29 | 27.1 | 20.2 | 0.1852 | 0.0471 | -39.3 | 43.4% | 42.8% | 2,221,979 | -19,996 |
| 2026-01-14 | 15,780.00 | 54.02 | 46.67 | 50.93 | 27.2 | 27.9 | 291.4423 | 399.4926 | -108.0504 | 15,613.14 | 14,622.98 | 13,598.39 | 27.7 | 22.3 | 0.2084 | 0.0484 | -29.4 | 65.1% | 66.0% | 2,249,556 | 10,827 |
| 2026-01-13 | 15,690.00 | 53.11 | 31.95 | 48.93 | 24.9 | 28.5 | 312.0346 | 426.5063 | -114.4717 | 15,595.57 | 14,583.52 | 13,559.54 | 28.4 | 24.9 | 0.2297 | 0.0503 | -26.2 | 258.8% | 249.4% | 2,230,681 | 26,287 |
| 2026-01-12 | 16,110.00 | 58.12 | 89.76 | 58.48 | 36.9 | 32.1 | 342.9398 | 455.1210 | -112.1813 | 15,585.63 | 14,546.79 | 13,531.13 | 29.2 | 28.0 | 0.2473 | 0.0482 | -1.3 | -90.6% | -90.6% | 2,238,395 | 68,501 |
| 2026-01-09 | 15,990.00 | 57.04 | 86.19 | 56.40 | 34.2 | 27.3 | 334.6398 | 483.1709 | -148.5310 | 15,530.44 | 14,492.69 | 13,477.25 | 29.6 | 29.9 | 0.2621 | 0.0487 | -8.8 | 13.5% | 15.2% | 2,238,171 | 137,040 |
| 2026-01-08 | 15,750.00 | 54.89 | 78.80 | 52.29 | 28.8 | 20.4 | 331.3931 | 520.3036 | -188.9105 | 15,482.06 | 14,441.93 | 13,435.02 | 30.2 | 32.9 | 0.2734 | 0.0487 | -4.0 | -57.4% | -56.6% | 2,203,484 | 94,503 |
| 2026-01-07 | 15,450.00 | 52.11 | 68.14 | 46.94 | 21.9 | 12.0 | 346.8653 | 567.5312 | -220.6660 | 15,453.86 | 14,397.59 | 13,396.11 | 30.5 | 34.6 | 0.2884 | 0.0503 | -8.8 | 814.5% | 865.1% | 2,172,916 | 59,179 |
| 2026-01-06 | 14,640.00 | 43.34 | 0.85 | 28.33 | 0.0 | 2.2 | 392.1135 | 622.6977 | -230.5842 | 15,454.26 | 14,361.92 | 13,361.59 | 30.7 | 36.6 | 0.3012 | 0.0485 | -48.7 | 65.1% | 62.3% | 2,101,131 | -15,279 |
| 2026-01-02 | 15,690.00 | 54.75 | 5.60 | 43.40 | 0.0 | 8.7 | 665.2227 | 718.7735 | -53.5508 | 15,608.39 | 14,333.60 | 13,307.73 | 33.6 | 46.0 | 0.3224 | 0.0453 | 12.0 | -57.5% | -57.8% | 2,116,559 | -18,348 |
2026-01-23
종가 15,260.00
RSI14 / RSI2 / RSI7
48.3 / 66.2 / 44.5
StochRSI K / D
38.0 / 27.0
MACD / Sig / Hist
23.634 / 173.620 / -149.986
EMA20 / 60 / 120
15,460 / 14,772 / 13,783
ADX14 / ADX7
20.7 / 20.5
BBW
0.1579
ATR14_n
0.0445
CCI20
-108.0
VolChg1d
17.6%
ValChg1d
20.4%
OBV
2,218,544
OBV_Chg3d
-3,002
2026-01-22
종가 14,910.00
RSI14 / RSI2 / RSI7
43.4 / 18.5 / 32.1
StochRSI K / D
7.3 / 15.9
MACD / Sig / Hist
42.495 / 211.116 / -168.622
EMA20 / 60 / 120
15,481 / 14,755 / 13,759
ADX14 / ADX7
22.3 / 19.4
BBW
0.1826
ATR14_n
0.0459
CCI20
-118.0
VolChg1d
-63.4%
ValChg1d
-63.3%
OBV
2,212,230
OBV_Chg3d
-13,246
2026-01-21
종가 14,830.00
RSI14 / RSI2 / RSI7
42.3 / 2.8 / 29.0
StochRSI K / D
0.0 / 24.5
MACD / Sig / Hist
101.586 / 253.272 / -151.686
EMA20 / 60 / 120
15,542 / 14,750 / 13,739
ADX14 / ADX7
23.9 / 17.5
BBW
0.1820
ATR14_n
0.0465
CCI20
-98.6
VolChg1d
273.6%
ValChg1d
255.9%
OBV
2,206,862
OBV_Chg3d
505
2026-01-20
종가 15,570.00
RSI14 / RSI2 / RSI7
51.2 / 25.9 / 45.5
StochRSI K / D
53.5 / 49.0
MACD / Sig / Hist
183.670 / 291.184 / -107.514
EMA20 / 60 / 120
15,616 / 14,749 / 13,741
ADX14 / ADX7
25.4 / 16.7
BBW
0.1798
ATR14_n
0.0437
CCI20
-43.9
VolChg1d
-79.4%
ValChg1d
-79.6%
OBV
2,220,110
OBV_Chg3d
1,753
2026-01-19
종가 15,650.00
RSI14 / RSI2 / RSI7
52.4 / 46.1 / 48.0
StochRSI K / D
61.0 / 44.6
MACD / Sig / Hist
210.430 / 318.064 / -107.634
EMA20 / 60 / 120
15,621 / 14,721 / 13,707
ADX14 / ADX7
25.8 / 17.0
BBW
0.1822
ATR14_n
0.0452
CCI20
-37.1
VolChg1d
42.3%
ValChg1d
42.9%
OBV
2,224,415
OBV_Chg3d
-21,894
2026-01-16
종가 15,580.00
RSI14 / RSI2 / RSI7
51.5 / 18.0 / 45.8
StochRSI K / D
29.0 / 28.1
MACD / Sig / Hist
233.381 / 344.976 / -111.595
EMA20 / 60 / 120
15,618 / 14,689 / 13,665
ADX14 / ADX7
26.2 / 17.4
BBW
0.1843
ATR14_n
0.0460
CCI20
-57.0
VolChg1d
-51.3%
ValChg1d
-51.7%
OBV
2,208,543
OBV_Chg3d
-21,786
2026-01-15
종가 15,710.00
RSI14 / RSI2 / RSI7
53.2 / 34.9 / 49.2
StochRSI K / D
26.7 / 27.3
MACD / Sig / Hist
266.404 / 372.875 / -106.471
EMA20 / 60 / 120
15,622 / 14,659 / 13,633
ADX14 / ADX7
27.1 / 20.2
BBW
0.1852
ATR14_n
0.0471
CCI20
-39.3
VolChg1d
43.4%
ValChg1d
42.8%
OBV
2,221,979
OBV_Chg3d
-19,996
2026-01-14
종가 15,780.00
RSI14 / RSI2 / RSI7
54.0 / 46.7 / 50.9
StochRSI K / D
27.2 / 27.9
MACD / Sig / Hist
291.442 / 399.493 / -108.050
EMA20 / 60 / 120
15,613 / 14,623 / 13,598
ADX14 / ADX7
27.7 / 22.3
BBW
0.2084
ATR14_n
0.0484
CCI20
-29.4
VolChg1d
65.1%
ValChg1d
66.0%
OBV
2,249,556
OBV_Chg3d
10,827
2026-01-13
종가 15,690.00
RSI14 / RSI2 / RSI7
53.1 / 32.0 / 48.9
StochRSI K / D
24.9 / 28.5
MACD / Sig / Hist
312.035 / 426.506 / -114.472
EMA20 / 60 / 120
15,596 / 14,584 / 13,560
ADX14 / ADX7
28.4 / 24.9
BBW
0.2297
ATR14_n
0.0503
CCI20
-26.2
VolChg1d
258.8%
ValChg1d
249.4%
OBV
2,230,681
OBV_Chg3d
26,287
2026-01-12
종가 16,110.00
RSI14 / RSI2 / RSI7
58.1 / 89.8 / 58.5
StochRSI K / D
36.9 / 32.1
MACD / Sig / Hist
342.940 / 455.121 / -112.181
EMA20 / 60 / 120
15,586 / 14,547 / 13,531
ADX14 / ADX7
29.2 / 28.0
BBW
0.2473
ATR14_n
0.0482
CCI20
-1.3
VolChg1d
-90.6%
ValChg1d
-90.6%
OBV
2,238,395
OBV_Chg3d
68,501
2026-01-09
종가 15,990.00
RSI14 / RSI2 / RSI7
57.0 / 86.2 / 56.4
StochRSI K / D
34.2 / 27.3
MACD / Sig / Hist
334.640 / 483.171 / -148.531
EMA20 / 60 / 120
15,530 / 14,493 / 13,477
ADX14 / ADX7
29.6 / 29.9
BBW
0.2621
ATR14_n
0.0487
CCI20
-8.8
VolChg1d
13.5%
ValChg1d
15.2%
OBV
2,238,171
OBV_Chg3d
137,040
2026-01-08
종가 15,750.00
RSI14 / RSI2 / RSI7
54.9 / 78.8 / 52.3
StochRSI K / D
28.8 / 20.4
MACD / Sig / Hist
331.393 / 520.304 / -188.911
EMA20 / 60 / 120
15,482 / 14,442 / 13,435
ADX14 / ADX7
30.2 / 32.9
BBW
0.2734
ATR14_n
0.0487
CCI20
-4.0
VolChg1d
-57.4%
ValChg1d
-56.6%
OBV
2,203,484
OBV_Chg3d
94,503
2026-01-07
종가 15,450.00
RSI14 / RSI2 / RSI7
52.1 / 68.1 / 46.9
StochRSI K / D
21.9 / 12.0
MACD / Sig / Hist
346.865 / 567.531 / -220.666
EMA20 / 60 / 120
15,454 / 14,398 / 13,396
ADX14 / ADX7
30.5 / 34.6
BBW
0.2884
ATR14_n
0.0503
CCI20
-8.8
VolChg1d
814.5%
ValChg1d
865.1%
OBV
2,172,916
OBV_Chg3d
59,179
2026-01-06
종가 14,640.00
RSI14 / RSI2 / RSI7
43.3 / 0.9 / 28.3
StochRSI K / D
0.0 / 2.2
MACD / Sig / Hist
392.114 / 622.698 / -230.584
EMA20 / 60 / 120
15,454 / 14,362 / 13,362
ADX14 / ADX7
30.7 / 36.6
BBW
0.3012
ATR14_n
0.0485
CCI20
-48.7
VolChg1d
65.1%
ValChg1d
62.3%
OBV
2,101,131
OBV_Chg3d
-15,279
2026-01-02
종가 15,690.00
RSI14 / RSI2 / RSI7
54.8 / 5.6 / 43.4
StochRSI K / D
0.0 / 8.7
MACD / Sig / Hist
665.223 / 718.774 / -53.551
EMA20 / 60 / 120
15,608 / 14,334 / 13,308
ADX14 / ADX7
33.6 / 46.0
BBW
0.3224
ATR14_n
0.0453
CCI20
12.0
VolChg1d
-57.5%
ValChg1d
-57.8%
OBV
2,116,559
OBV_Chg3d
-18,348
