예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
다날
064260
KOSDAQ
8,900.00
기준일: 2026-01-23
+2050 (+29.93%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
59,487,054
코드
064260
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 72 · 과열 (RSI2 96.1, RSI7 82.3)
추세 약함/조정 (ADX 18.5)
변동성 낮음 (~0%)
거래대금 상위 (약 5,294.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
72.0 / 96.1 / 82.3
RSI 72 · 과열 (RSI2 96.1, RSI7 82.3)
StochRSI (K/D)
100.0 / 60.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
84.51 / -23.28 / 107.78
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
7,195 / 7,387 / 7,859
단기·중기·장기 이동평균 구조
ADX14 / ADX7
18.5 / 29.1
추세 약함/조정 (ADX 18.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.76%
일 평균 변동폭 (가격 대비 비율)
CCI20
335.8
±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 | 8,900.00 | 72.01 | 96.11 | 82.32 | 100.0 | 60.3 | 84.5090 | -23.2752 | 107.7842 | 7,195.27 | 7,386.66 | 7,858.56 | 18.5 | 29.1 | 0.2474 | 0.0576 | 335.8 | 2,549.5% | 3,342.5% | 405,253,077 | 58,661,915 |
| 2026-01-22 | 6,850.00 | 45.31 | 41.09 | 43.06 | 18.4 | 20.6 | -74.9556 | -50.2212 | -24.7343 | 7,015.82 | 7,335.36 | 7,841.06 | 15.5 | 21.4 | 0.1262 | 0.0576 | -88.6 | -26.9% | -26.5% | 345,766,023 | 8,247,449 |
| 2026-01-21 | 6,810.00 | 44.35 | 31.65 | 40.87 | 10.3 | 22.8 | -68.6728 | -44.0376 | -24.6352 | 7,033.28 | 7,351.81 | 7,857.72 | 15.0 | 19.5 | 0.1299 | 0.0582 | -124.6 | -66.2% | -67.6% | 343,520,828 | 4,645,383 |
| 2026-01-20 | 7,120.00 | 50.80 | 83.54 | 54.95 | 64.0 | 35.2 | -55.5377 | -37.8134 | -17.7243 | 7,056.78 | 7,355.46 | 7,740.21 | 14.7 | 18.4 | 0.1262 | 0.0546 | -25.6 | 568.6% | 599.1% | 390,946,671 | 4,823,840 |
| 2026-01-19 | 6,810.00 | 43.13 | 8.68 | 36.07 | 0.0 | 6.4 | -69.5381 | -33.3194 | -36.2187 | 7,050.12 | 7,349.74 | 7,626.71 | 13.8 | 14.4 | 0.1296 | 0.0541 | -140.6 | -53.1% | -53.4% | 434,383,276 | -3,277,911 |
| 2026-01-16 | 6,850.00 | 43.98 | 12.28 | 37.82 | 1.1 | 12.7 | -54.8312 | -24.1883 | -30.6429 | 7,075.39 | 7,349.27 | 7,462.33 | 14.3 | 15.9 | 0.1328 | 0.0557 | -70.1 | 197.9% | 191.9% | 478,170,699 | -3,179,042 |
| 2026-01-15 | 6,990.00 | 46.87 | 44.96 | 44.28 | 26.7 | 24.4 | -39.3964 | -16.5276 | -22.8688 | 7,099.12 | 7,366.20 | 7,472.62 | 14.4 | 15.2 | 0.1481 | 0.0535 | -69.3 | -22.8% | -22.6% | 481,062,576 | 1,276,346 |
| 2026-01-14 | 6,970.00 | 46.40 | 32.04 | 43.09 | 17.8 | 22.1 | -33.3775 | -10.8104 | -22.5672 | 7,110.61 | 7,378.95 | 7,480.73 | 15.5 | 16.0 | 0.1470 | 0.0562 | -51.7 | -19.5% | -20.2% | 480,091,739 | -1,707,551 |
| 2026-01-13 | 7,030.00 | 47.53 | 49.45 | 45.59 | 26.1 | 26.4 | -23.1928 | -5.1971 | -17.9957 | 7,125.41 | 7,399.22 | 7,548.15 | 16.4 | 18.5 | 0.1459 | 0.0579 | -75.6 | -22.3% | -21.9% | 477,881,599 | 2,327,217 |
| 2026-01-12 | 6,990.00 | 46.71 | 38.27 | 43.72 | 20.3 | 26.7 | -15.9667 | -0.7342 | -15.2325 | 7,135.45 | 7,420.75 | 7,642.88 | 17.6 | 19.7 | 0.1448 | 0.0601 | -53.6 | -27.5% | -28.8% | 485,893,471 | -777,295 |
| 2026-01-09 | 7,120.00 | 49.06 | 59.74 | 48.34 | 36.7 | 33.0 | -2.3836 | 3.1123 | -5.4959 | 7,150.76 | 7,425.92 | 7,564.27 | 18.6 | 22.3 | 0.1429 | 0.0594 | -33.4 | 80.2% | 87.0% | 515,279,713 | -1,810,131 |
| 2026-01-08 | 6,860.00 | 43.84 | 8.30 | 36.91 | 1.0 | 29.4 | 1.7209 | 4.4863 | -2.7654 | 7,154.00 | 7,436.29 | 7,571.73 | 19.7 | 25.3 | 0.1687 | 0.0615 | -83.6 | -49.4% | -50.4% | 512,502,947 | -2,584,818 |
| 2026-01-07 | 7,000.00 | 46.21 | 12.65 | 41.11 | 36.1 | 57.8 | 33.4074 | 5.1776 | 28.2298 | 7,184.95 | 7,455.82 | 7,583.69 | 20.7 | 24.1 | 0.1786 | 0.0620 | -3.9 | 52.1% | 43.0% | 514,043,948 | 600,963 |
| 2026-01-06 | 7,450.00 | 55.08 | 80.38 | 59.87 | 83.9 | 79.7 | 59.1116 | -1.8782 | 60.9898 | 7,204.42 | 7,470.92 | 7,590.24 | 22.0 | 23.5 | 0.1828 | 0.0555 | 86.2 | 21.7% | 22.6% | 527,397,819 | 5,071,764 |
| 2026-01-02 | 7,340.00 | 53.11 | 62.57 | 55.99 | 73.4 | 71.7 | 31.9648 | -32.7218 | 64.6866 | 7,155.26 | 7,475.24 | 7,607.26 | 22.8 | 26.5 | 0.1814 | 0.0607 | 53.6 | 39.2% | 42.0% | 522,621,544 | 2,574,661 |
2026-01-23
종가 8,900.00
RSI14 / RSI2 / RSI7
72.0 / 96.1 / 82.3
StochRSI K / D
100.0 / 60.3
MACD / Sig / Hist
84.509 / -23.275 / 107.784
EMA20 / 60 / 120
7,195 / 7,387 / 7,859
ADX14 / ADX7
18.5 / 29.1
BBW
0.2474
ATR14_n
0.0576
CCI20
335.8
VolChg1d
2,549.5%
ValChg1d
3,342.5%
OBV
405,253,077
OBV_Chg3d
58,661,915
2026-01-22
종가 6,850.00
RSI14 / RSI2 / RSI7
45.3 / 41.1 / 43.1
StochRSI K / D
18.4 / 20.6
MACD / Sig / Hist
-74.956 / -50.221 / -24.734
EMA20 / 60 / 120
7,016 / 7,335 / 7,841
ADX14 / ADX7
15.5 / 21.4
BBW
0.1262
ATR14_n
0.0576
CCI20
-88.6
VolChg1d
-26.9%
ValChg1d
-26.5%
OBV
345,766,023
OBV_Chg3d
8,247,449
2026-01-21
종가 6,810.00
RSI14 / RSI2 / RSI7
44.4 / 31.7 / 40.9
StochRSI K / D
10.3 / 22.8
MACD / Sig / Hist
-68.673 / -44.038 / -24.635
EMA20 / 60 / 120
7,033 / 7,352 / 7,858
ADX14 / ADX7
15.0 / 19.5
BBW
0.1299
ATR14_n
0.0582
CCI20
-124.6
VolChg1d
-66.2%
ValChg1d
-67.6%
OBV
343,520,828
OBV_Chg3d
4,645,383
2026-01-20
종가 7,120.00
RSI14 / RSI2 / RSI7
50.8 / 83.5 / 55.0
StochRSI K / D
64.0 / 35.2
MACD / Sig / Hist
-55.538 / -37.813 / -17.724
EMA20 / 60 / 120
7,057 / 7,355 / 7,740
ADX14 / ADX7
14.7 / 18.4
BBW
0.1262
ATR14_n
0.0546
CCI20
-25.6
VolChg1d
568.6%
ValChg1d
599.1%
OBV
390,946,671
OBV_Chg3d
4,823,840
2026-01-19
종가 6,810.00
RSI14 / RSI2 / RSI7
43.1 / 8.7 / 36.1
StochRSI K / D
0.0 / 6.4
MACD / Sig / Hist
-69.538 / -33.319 / -36.219
EMA20 / 60 / 120
7,050 / 7,350 / 7,627
ADX14 / ADX7
13.8 / 14.4
BBW
0.1296
ATR14_n
0.0541
CCI20
-140.6
VolChg1d
-53.1%
ValChg1d
-53.4%
OBV
434,383,276
OBV_Chg3d
-3,277,911
2026-01-16
종가 6,850.00
RSI14 / RSI2 / RSI7
44.0 / 12.3 / 37.8
StochRSI K / D
1.1 / 12.7
MACD / Sig / Hist
-54.831 / -24.188 / -30.643
EMA20 / 60 / 120
7,075 / 7,349 / 7,462
ADX14 / ADX7
14.3 / 15.9
BBW
0.1328
ATR14_n
0.0557
CCI20
-70.1
VolChg1d
197.9%
ValChg1d
191.9%
OBV
478,170,699
OBV_Chg3d
-3,179,042
2026-01-15
종가 6,990.00
RSI14 / RSI2 / RSI7
46.9 / 45.0 / 44.3
StochRSI K / D
26.7 / 24.4
MACD / Sig / Hist
-39.396 / -16.528 / -22.869
EMA20 / 60 / 120
7,099 / 7,366 / 7,473
ADX14 / ADX7
14.4 / 15.2
BBW
0.1481
ATR14_n
0.0535
CCI20
-69.3
VolChg1d
-22.8%
ValChg1d
-22.6%
OBV
481,062,576
OBV_Chg3d
1,276,346
2026-01-14
종가 6,970.00
RSI14 / RSI2 / RSI7
46.4 / 32.0 / 43.1
StochRSI K / D
17.8 / 22.1
MACD / Sig / Hist
-33.378 / -10.810 / -22.567
EMA20 / 60 / 120
7,111 / 7,379 / 7,481
ADX14 / ADX7
15.5 / 16.0
BBW
0.1470
ATR14_n
0.0562
CCI20
-51.7
VolChg1d
-19.5%
ValChg1d
-20.2%
OBV
480,091,739
OBV_Chg3d
-1,707,551
2026-01-13
종가 7,030.00
RSI14 / RSI2 / RSI7
47.5 / 49.5 / 45.6
StochRSI K / D
26.1 / 26.4
MACD / Sig / Hist
-23.193 / -5.197 / -17.996
EMA20 / 60 / 120
7,125 / 7,399 / 7,548
ADX14 / ADX7
16.4 / 18.5
BBW
0.1459
ATR14_n
0.0579
CCI20
-75.6
VolChg1d
-22.3%
ValChg1d
-21.9%
OBV
477,881,599
OBV_Chg3d
2,327,217
2026-01-12
종가 6,990.00
RSI14 / RSI2 / RSI7
46.7 / 38.3 / 43.7
StochRSI K / D
20.3 / 26.7
MACD / Sig / Hist
-15.967 / -0.734 / -15.233
EMA20 / 60 / 120
7,135 / 7,421 / 7,643
ADX14 / ADX7
17.6 / 19.7
BBW
0.1448
ATR14_n
0.0601
CCI20
-53.6
VolChg1d
-27.5%
ValChg1d
-28.8%
OBV
485,893,471
OBV_Chg3d
-777,295
2026-01-09
종가 7,120.00
RSI14 / RSI2 / RSI7
49.1 / 59.7 / 48.3
StochRSI K / D
36.7 / 33.0
MACD / Sig / Hist
-2.384 / 3.112 / -5.496
EMA20 / 60 / 120
7,151 / 7,426 / 7,564
ADX14 / ADX7
18.6 / 22.3
BBW
0.1429
ATR14_n
0.0594
CCI20
-33.4
VolChg1d
80.2%
ValChg1d
87.0%
OBV
515,279,713
OBV_Chg3d
-1,810,131
2026-01-08
종가 6,860.00
RSI14 / RSI2 / RSI7
43.8 / 8.3 / 36.9
StochRSI K / D
1.0 / 29.4
MACD / Sig / Hist
1.721 / 4.486 / -2.765
EMA20 / 60 / 120
7,154 / 7,436 / 7,572
ADX14 / ADX7
19.7 / 25.3
BBW
0.1687
ATR14_n
0.0615
CCI20
-83.6
VolChg1d
-49.4%
ValChg1d
-50.4%
OBV
512,502,947
OBV_Chg3d
-2,584,818
2026-01-07
종가 7,000.00
RSI14 / RSI2 / RSI7
46.2 / 12.7 / 41.1
StochRSI K / D
36.1 / 57.8
MACD / Sig / Hist
33.407 / 5.178 / 28.230
EMA20 / 60 / 120
7,185 / 7,456 / 7,584
ADX14 / ADX7
20.7 / 24.1
BBW
0.1786
ATR14_n
0.0620
CCI20
-3.9
VolChg1d
52.1%
ValChg1d
43.0%
OBV
514,043,948
OBV_Chg3d
600,963
2026-01-06
종가 7,450.00
RSI14 / RSI2 / RSI7
55.1 / 80.4 / 59.9
StochRSI K / D
83.9 / 79.7
MACD / Sig / Hist
59.112 / -1.878 / 60.990
EMA20 / 60 / 120
7,204 / 7,471 / 7,590
ADX14 / ADX7
22.0 / 23.5
BBW
0.1828
ATR14_n
0.0555
CCI20
86.2
VolChg1d
21.7%
ValChg1d
22.6%
OBV
527,397,819
OBV_Chg3d
5,071,764
2026-01-02
종가 7,340.00
RSI14 / RSI2 / RSI7
53.1 / 62.6 / 56.0
StochRSI K / D
73.4 / 71.7
MACD / Sig / Hist
31.965 / -32.722 / 64.687
EMA20 / 60 / 120
7,155 / 7,475 / 7,607
ADX14 / ADX7
22.8 / 26.5
BBW
0.1814
ATR14_n
0.0607
CCI20
53.6
VolChg1d
39.2%
ValChg1d
42.0%
OBV
522,621,544
OBV_Chg3d
2,574,661
