예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
다산네트웍스
039560
KOSDAQ
3,640.00
기준일: 2026-01-23
-140 (-3.70%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
757,500
코드
039560
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 67.1 · 강한 모멘텀 (RSI2 58.7, RSI7 70.6)
추세 양호 (ADX 20.3)
변동성 낮음 (~0%)
거래대금 보통 (약 27.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
67.1 / 58.7 / 70.6
RSI 67.1 · 강한 모멘텀 (RSI2 58.7, RSI7 70.6)
StochRSI (K/D)
68.0 / 82.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
107.55 / 55.22 / 52.34
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,320 / 3,213 / 3,173
단기·중기·장기 이동평균 구조
ADX14 / ADX7
20.3 / 37.2
추세 양호 (ADX 20.3)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
4.71%
일 평균 변동폭 (가격 대비 비율)
CCI20
234.2
±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 | 3,640.00 | 67.08 | 58.68 | 70.64 | 68.0 | 82.6 | 107.5532 | 55.2173 | 52.3359 | 3,319.71 | 3,212.99 | 3,172.63 | 20.3 | 37.2 | 0.2193 | 0.0471 | 234.2 | -74.8% | -75.7% | 6,419,756 | 2,797,704 |
| 2026-01-22 | 3,780.00 | 76.61 | 98.50 | 87.42 | 100.0 | 97.1 | 91.1721 | 42.1333 | 49.0388 | 3,286.00 | 3,198.51 | 3,164.78 | 18.3 | 34.4 | 0.1974 | 0.0420 | 388.5 | 440.0% | 495.1% | 7,177,256 | 3,082,087 |
| 2026-01-21 | 3,430.00 | 65.11 | 90.13 | 74.37 | 100.0 | 94.3 | 54.6833 | 29.8736 | 24.8096 | 3,234.00 | 3,178.80 | 3,154.44 | 15.3 | 27.6 | 0.1237 | 0.0381 | 206.6 | 17.4% | 19.9% | 4,177,526 | 494,148 |
| 2026-01-20 | 3,360.00 | 61.61 | 77.64 | 68.83 | 89.7 | 88.5 | 42.9517 | 23.6720 | 19.2797 | 3,213.37 | 3,170.11 | 3,148.17 | 13.9 | 24.5 | 0.1080 | 0.0360 | 152.5 | 14.9% | 14.2% | 3,857,250 | 238,426 |
| 2026-01-19 | 3,380.00 | 63.29 | 94.77 | 72.68 | 100.0 | 87.2 | 34.4802 | 18.8527 | 15.6276 | 3,197.93 | 3,163.48 | 3,142.66 | 13.3 | 23.6 | 0.1017 | 0.0335 | 186.0 | 37.4% | 43.5% | 4,466,612 | 881,508 |
| 2026-01-16 | 3,235.00 | 54.99 | 73.87 | 58.12 | 82.5 | 74.4 | 21.1297 | 14.9465 | 6.1832 | 3,178.77 | 3,155.98 | 3,137.09 | 12.0 | 20.2 | 0.0833 | 0.0339 | 102.3 | 76.4% | 78.6% | 4,253,269 | 249,587 |
| 2026-01-15 | 3,195.00 | 52.23 | 41.81 | 52.08 | 62.5 | 66.4 | 18.5452 | 13.4007 | 5.1446 | 3,172.85 | 3,153.30 | 3,135.44 | 11.3 | 18.5 | 0.0811 | 0.0342 | 13.0 | -22.8% | -22.4% | 3,953,517 | -227,371 |
| 2026-01-14 | 3,180.00 | 51.18 | 24.42 | 49.75 | 54.9 | 70.3 | 19.0496 | 12.1145 | 6.9351 | 3,170.51 | 3,151.88 | 3,134.44 | 11.6 | 20.7 | 0.0807 | 0.0352 | 33.0 | 24.2% | 21.6% | 3,783,552 | -132,259 |
| 2026-01-13 | 3,250.00 | 56.54 | 80.65 | 61.75 | 93.8 | 85.6 | 20.9418 | 10.3784 | 10.5635 | 3,169.52 | 3,151.47 | 3,138.58 | 11.8 | 22.9 | 0.0807 | 0.0341 | 82.8 | -33.2% | -33.3% | 3,935,903 | 510,765 |
| 2026-01-12 | 3,255.00 | 56.93 | 87.88 | 62.68 | 96.6 | 77.5 | 15.9272 | 7.7377 | 8.1895 | 3,161.04 | 3,148.10 | 3,136.61 | 11.6 | 23.8 | 0.0772 | 0.0344 | 156.4 | -37.3% | -36.4% | 3,918,324 | 897,665 |
| 2026-01-09 | 3,210.00 | 54.26 | 79.69 | 57.80 | 77.2 | 58.4 | 8.7873 | 5.6926 | 3.0947 | 3,151.15 | 3,143.93 | 3,129.35 | 10.6 | 21.8 | 0.0740 | 0.0345 | 66.9 | 101.7% | 107.8% | 3,746,636 | 363,851 |
| 2026-01-08 | 3,115.00 | 47.93 | 29.25 | 44.71 | 31.3 | 39.5 | 4.1265 | 4.9189 | -0.7925 | 3,144.96 | 3,141.69 | 3,127.99 | 10.2 | 21.4 | 0.0743 | 0.0339 | -67.6 | -22.0% | -21.6% | 3,323,742 | -194,925 |
| 2026-01-07 | 3,100.00 | 46.85 | 11.99 | 42.29 | 23.5 | 47.7 | 7.7902 | 5.1170 | 2.6732 | 3,148.11 | 3,142.59 | 3,128.21 | 10.7 | 22.1 | 0.0745 | 0.0342 | -45.0 | 97.8% | 93.4% | 3,114,048 | -566,249 |
| 2026-01-06 | 3,170.00 | 51.47 | 27.82 | 51.27 | 57.0 | 71.8 | 13.8779 | 4.4451 | 9.4328 | 3,153.18 | 3,144.86 | 3,136.31 | 11.4 | 24.4 | 0.0735 | 0.0334 | 57.5 | -15.9% | -17.6% | 3,293,263 | -75,845 |
| 2026-01-02 | 3,250.00 | 57.40 | 87.95 | 64.30 | 100.0 | 81.7 | 8.0576 | -0.9785 | 9.0360 | 3,142.61 | 3,142.41 | 3,147.67 | 10.3 | 22.3 | 0.0682 | 0.0330 | 143.1 | 36.3% | 39.8% | 3,048,080 | 428,632 |
2026-01-23
종가 3,640.00
RSI14 / RSI2 / RSI7
67.1 / 58.7 / 70.6
StochRSI K / D
68.0 / 82.6
MACD / Sig / Hist
107.553 / 55.217 / 52.336
EMA20 / 60 / 120
3,320 / 3,213 / 3,173
ADX14 / ADX7
20.3 / 37.2
BBW
0.2193
ATR14_n
0.0471
CCI20
234.2
VolChg1d
-74.8%
ValChg1d
-75.7%
OBV
6,419,756
OBV_Chg3d
2,797,704
2026-01-22
종가 3,780.00
RSI14 / RSI2 / RSI7
76.6 / 98.5 / 87.4
StochRSI K / D
100.0 / 97.1
MACD / Sig / Hist
91.172 / 42.133 / 49.039
EMA20 / 60 / 120
3,286 / 3,199 / 3,165
ADX14 / ADX7
18.3 / 34.4
BBW
0.1974
ATR14_n
0.0420
CCI20
388.5
VolChg1d
440.0%
ValChg1d
495.1%
OBV
7,177,256
OBV_Chg3d
3,082,087
2026-01-21
종가 3,430.00
RSI14 / RSI2 / RSI7
65.1 / 90.1 / 74.4
StochRSI K / D
100.0 / 94.3
MACD / Sig / Hist
54.683 / 29.874 / 24.810
EMA20 / 60 / 120
3,234 / 3,179 / 3,154
ADX14 / ADX7
15.3 / 27.6
BBW
0.1237
ATR14_n
0.0381
CCI20
206.6
VolChg1d
17.4%
ValChg1d
19.9%
OBV
4,177,526
OBV_Chg3d
494,148
2026-01-20
종가 3,360.00
RSI14 / RSI2 / RSI7
61.6 / 77.6 / 68.8
StochRSI K / D
89.7 / 88.5
MACD / Sig / Hist
42.952 / 23.672 / 19.280
EMA20 / 60 / 120
3,213 / 3,170 / 3,148
ADX14 / ADX7
13.9 / 24.5
BBW
0.1080
ATR14_n
0.0360
CCI20
152.5
VolChg1d
14.9%
ValChg1d
14.2%
OBV
3,857,250
OBV_Chg3d
238,426
2026-01-19
종가 3,380.00
RSI14 / RSI2 / RSI7
63.3 / 94.8 / 72.7
StochRSI K / D
100.0 / 87.2
MACD / Sig / Hist
34.480 / 18.853 / 15.628
EMA20 / 60 / 120
3,198 / 3,163 / 3,143
ADX14 / ADX7
13.3 / 23.6
BBW
0.1017
ATR14_n
0.0335
CCI20
186.0
VolChg1d
37.4%
ValChg1d
43.5%
OBV
4,466,612
OBV_Chg3d
881,508
2026-01-16
종가 3,235.00
RSI14 / RSI2 / RSI7
55.0 / 73.9 / 58.1
StochRSI K / D
82.5 / 74.4
MACD / Sig / Hist
21.130 / 14.947 / 6.183
EMA20 / 60 / 120
3,179 / 3,156 / 3,137
ADX14 / ADX7
12.0 / 20.2
BBW
0.0833
ATR14_n
0.0339
CCI20
102.3
VolChg1d
76.4%
ValChg1d
78.6%
OBV
4,253,269
OBV_Chg3d
249,587
2026-01-15
종가 3,195.00
RSI14 / RSI2 / RSI7
52.2 / 41.8 / 52.1
StochRSI K / D
62.5 / 66.4
MACD / Sig / Hist
18.545 / 13.401 / 5.145
EMA20 / 60 / 120
3,173 / 3,153 / 3,135
ADX14 / ADX7
11.3 / 18.5
BBW
0.0811
ATR14_n
0.0342
CCI20
13.0
VolChg1d
-22.8%
ValChg1d
-22.4%
OBV
3,953,517
OBV_Chg3d
-227,371
2026-01-14
종가 3,180.00
RSI14 / RSI2 / RSI7
51.2 / 24.4 / 49.8
StochRSI K / D
54.9 / 70.3
MACD / Sig / Hist
19.050 / 12.115 / 6.935
EMA20 / 60 / 120
3,171 / 3,152 / 3,134
ADX14 / ADX7
11.6 / 20.7
BBW
0.0807
ATR14_n
0.0352
CCI20
33.0
VolChg1d
24.2%
ValChg1d
21.6%
OBV
3,783,552
OBV_Chg3d
-132,259
2026-01-13
종가 3,250.00
RSI14 / RSI2 / RSI7
56.5 / 80.7 / 61.8
StochRSI K / D
93.8 / 85.6
MACD / Sig / Hist
20.942 / 10.378 / 10.564
EMA20 / 60 / 120
3,170 / 3,151 / 3,139
ADX14 / ADX7
11.8 / 22.9
BBW
0.0807
ATR14_n
0.0341
CCI20
82.8
VolChg1d
-33.2%
ValChg1d
-33.3%
OBV
3,935,903
OBV_Chg3d
510,765
2026-01-12
종가 3,255.00
RSI14 / RSI2 / RSI7
56.9 / 87.9 / 62.7
StochRSI K / D
96.6 / 77.5
MACD / Sig / Hist
15.927 / 7.738 / 8.190
EMA20 / 60 / 120
3,161 / 3,148 / 3,137
ADX14 / ADX7
11.6 / 23.8
BBW
0.0772
ATR14_n
0.0344
CCI20
156.4
VolChg1d
-37.3%
ValChg1d
-36.4%
OBV
3,918,324
OBV_Chg3d
897,665
2026-01-09
종가 3,210.00
RSI14 / RSI2 / RSI7
54.3 / 79.7 / 57.8
StochRSI K / D
77.2 / 58.4
MACD / Sig / Hist
8.787 / 5.693 / 3.095
EMA20 / 60 / 120
3,151 / 3,144 / 3,129
ADX14 / ADX7
10.6 / 21.8
BBW
0.0740
ATR14_n
0.0345
CCI20
66.9
VolChg1d
101.7%
ValChg1d
107.8%
OBV
3,746,636
OBV_Chg3d
363,851
2026-01-08
종가 3,115.00
RSI14 / RSI2 / RSI7
47.9 / 29.3 / 44.7
StochRSI K / D
31.3 / 39.5
MACD / Sig / Hist
4.127 / 4.919 / -0.793
EMA20 / 60 / 120
3,145 / 3,142 / 3,128
ADX14 / ADX7
10.2 / 21.4
BBW
0.0743
ATR14_n
0.0339
CCI20
-67.6
VolChg1d
-22.0%
ValChg1d
-21.6%
OBV
3,323,742
OBV_Chg3d
-194,925
2026-01-07
종가 3,100.00
RSI14 / RSI2 / RSI7
46.9 / 12.0 / 42.3
StochRSI K / D
23.5 / 47.7
MACD / Sig / Hist
7.790 / 5.117 / 2.673
EMA20 / 60 / 120
3,148 / 3,143 / 3,128
ADX14 / ADX7
10.7 / 22.1
BBW
0.0745
ATR14_n
0.0342
CCI20
-45.0
VolChg1d
97.8%
ValChg1d
93.4%
OBV
3,114,048
OBV_Chg3d
-566,249
2026-01-06
종가 3,170.00
RSI14 / RSI2 / RSI7
51.5 / 27.8 / 51.3
StochRSI K / D
57.0 / 71.8
MACD / Sig / Hist
13.878 / 4.445 / 9.433
EMA20 / 60 / 120
3,153 / 3,145 / 3,136
ADX14 / ADX7
11.4 / 24.4
BBW
0.0735
ATR14_n
0.0334
CCI20
57.5
VolChg1d
-15.9%
ValChg1d
-17.6%
OBV
3,293,263
OBV_Chg3d
-75,845
2026-01-02
종가 3,250.00
RSI14 / RSI2 / RSI7
57.4 / 88.0 / 64.3
StochRSI K / D
100.0 / 81.7
MACD / Sig / Hist
8.058 / -0.979 / 9.036
EMA20 / 60 / 120
3,143 / 3,142 / 3,148
ADX14 / ADX7
10.3 / 22.3
BBW
0.0682
ATR14_n
0.0330
CCI20
143.1
VolChg1d
36.3%
ValChg1d
39.8%
OBV
3,048,080
OBV_Chg3d
428,632
