대웅제약 (069620) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

대웅제약

069620

KOSPI

167,100.00

기준일: 2026-01-23

+2500 (+1.52%) 전일 종가 대비

시장

KOSPI

최근 거래량

28,922

코드

069620

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 47.1 · 중립 (RSI2 83.2, RSI7 51.6) 추세 약함/조정 (ADX 18.7) 변동성 낮음 (~0%) 거래대금 보통 (약 48.3억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

47.1 / 83.2 / 51.6

RSI 47.1 · 중립 (RSI2 83.2, RSI7 51.6)

StochRSI (K/D)

84.5 / 64.5

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

-2,602.23 / -2,173.63 / -428.60

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

168,238 / 166,356 / 160,998

단기·중기·장기 이동평균 구조

ADX14 / ADX7

18.7 / 23.2

추세 약함/조정 (ADX 18.7)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

3.62%

일 평균 변동폭 (가격 대비 비율)

CCI20

-34.3

±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.

44.4%

상승 비율

55.6%

하락 비율

유사 패턴 발생 수: 9회 · 평균 다음날 수익률: -0.22%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	167,100.00	47.13	83.16	51.60	84.5	64.5	-2,602.2327	-2,173.6330	-428.5997	168,237.56	166,355.95	160,998.42	18.7	23.2	0.1070	0.0362	-34.3	-37.9%	-37.0%	146,041	40,180
2026-01-22	164,600.00	43.17	64.00	43.52	55.9	44.5	-2,886.5521	-2,066.4831	-820.0690	168,357.31	166,330.73	160,895.87	20.0	24.3	0.1186	0.0378	-91.6	31.9%	33.3%	117,119	52,059
2026-01-21	162,900.00	40.34	41.27	37.44	35.5	33.2	-2,952.9154	-1,861.4658	-1,091.4495	168,752.81	166,389.40	160,833.62	20.9	27.2	0.1273	0.0387	-114.2	-13.4%	-14.5%	70,545	-32,163
2026-01-20	164,900.00	42.66	65.66	42.00	52.2	30.9	-2,821.5013	-1,588.4927	-1,233.0086	169,368.89	166,482.76	160,570.06	21.6	29.1	0.1326	0.0384	-89.5	8.4%	11.2%	134,608	-28,190
2026-01-19	160,700.00	35.44	9.54	25.70	0.0	9.5	-2,816.1154	-1,279.7418	-1,536.3736	169,839.29	166,417.26	159,378.53	22.7	33.7	0.1380	0.0394	-130.4	20.1%	17.6%	166,750	-36,410
2026-01-16	164,200.00	39.27	29.89	32.15	19.3	19.0	-2,341.0131	-895.6032	-1,445.4099	170,801.32	166,599.96	159,250.93	23.2	34.5	0.1361	0.0397	-116.2	-3.8%	-4.2%	228,002	-47,837
2026-01-15	164,800.00	39.95	36.59	33.39	20.1	18.8	-2,056.9586	-534.2507	-1,522.7078	171,496.19	166,681.31	159,167.75	23.6	35.4	0.1390	0.0398	-121.8	-33.6%	-32.9%	259,345	-49,579
2026-01-14	163,000.00	36.88	4.53	26.10	0.0	17.6	-1,725.5733	-153.5738	-1,571.9995	172,201.05	166,745.09	159,073.09	23.7	33.9	0.1378	0.0415	-120.7	48.3%	44.2%	226,764	-124,726
2026-01-13	167,700.00	42.11	13.33	34.56	25.8	35.1	-1,094.2080	239.4630	-1,333.6710	173,169.59	166,863.73	158,930.82	23.9	32.7	0.1325	0.0404	-90.4	-22.3%	-23.6%	305,195	-113,914
2026-01-12	170,700.00	45.96	35.00	42.01	43.3	44.5	-751.2670	572.5113	-1,323.7783	173,745.34	166,924.36	159,621.92	24.8	33.8	0.1512	0.0402	-64.8	11.3%	10.0%	249,204	-40,030
2026-01-09	172,600.00	48.59	72.19	47.57	55.8	45.7	-607.7950	903.4333	-1,511.2283	174,065.91	166,801.93	159,488.43	26.3	37.7	0.1557	0.0398	-59.7	-6.2%	-6.5%	265,370	33,891
2026-01-08	173,100.00	49.28	83.92	49.03	52.2	35.5	-609.2683	1,281.2404	-1,890.5087	174,220.21	166,605.38	159,268.07	28.0	42.6	0.1554	0.0393	-71.1	30.1%	33.2%	303,633	38,979
2026-01-07	169,100.00	43.33	54.05	35.39	24.4	18.9	-653.1958	1,753.8675	-2,407.0634	174,338.13	166,385.22	159,035.60	29.6	47.5	0.1535	0.0395	-119.6	-5.5%	-4.7%	262,834	33,909
2026-01-06	167,700.00	41.08	31.93	29.74	15.1	13.3	-292.7190	2,355.2959	-2,648.0149	174,889.52	166,369.17	159,563.84	30.0	44.8	0.1467	0.0410	-135.2	-7.2%	-8.2%	195,776	-28,571
2026-01-02	166,000.00	37.46	2.68	18.06	0.0	0.6	891.4286	3,693.0512	-2,801.6226	176,282.77	166,207.69	159,220.77	30.7	37.4	0.1231	0.0416	-194.0	47.8%	42.4%	145,600	-27,370

2026-01-23 종가 167,100.00

RSI14 / RSI2 / RSI7

47.1 / 83.2 / 51.6

StochRSI K / D

84.5 / 64.5

MACD / Sig / Hist

-2,602.233 / -2,173.633 / -428.600

EMA20 / 60 / 120

168,238 / 166,356 / 160,998

ADX14 / ADX7

18.7 / 23.2

BBW

0.1070

ATR14_n

0.0362

CCI20

-34.3

VolChg1d

-37.9%

ValChg1d

-37.0%

OBV

146,041

OBV_Chg3d

40,180

2026-01-22 종가 164,600.00

RSI14 / RSI2 / RSI7

43.2 / 64.0 / 43.5

StochRSI K / D

55.9 / 44.5

MACD / Sig / Hist

-2,886.552 / -2,066.483 / -820.069

EMA20 / 60 / 120

168,357 / 166,331 / 160,896

ADX14 / ADX7

20.0 / 24.3

BBW

0.1186

ATR14_n

0.0378

CCI20

-91.6

VolChg1d

31.9%

ValChg1d

33.3%

OBV

117,119

OBV_Chg3d

52,059

2026-01-21 종가 162,900.00

RSI14 / RSI2 / RSI7

40.3 / 41.3 / 37.4

StochRSI K / D

35.5 / 33.2

MACD / Sig / Hist

-2,952.915 / -1,861.466 / -1,091.450

EMA20 / 60 / 120

168,753 / 166,389 / 160,834

ADX14 / ADX7

20.9 / 27.2

BBW

0.1273

ATR14_n

0.0387

CCI20

-114.2

VolChg1d

-13.4%

ValChg1d

-14.5%

OBV

70,545

OBV_Chg3d

-32,163

2026-01-20 종가 164,900.00

RSI14 / RSI2 / RSI7

42.7 / 65.7 / 42.0

StochRSI K / D

52.2 / 30.9

MACD / Sig / Hist

-2,821.501 / -1,588.493 / -1,233.009

EMA20 / 60 / 120

169,369 / 166,483 / 160,570

ADX14 / ADX7

21.6 / 29.1

BBW

0.1326

ATR14_n

0.0384

CCI20

-89.5

VolChg1d

8.4%

ValChg1d

11.2%

OBV

134,608

OBV_Chg3d

-28,190

2026-01-19 종가 160,700.00

RSI14 / RSI2 / RSI7

35.4 / 9.5 / 25.7

StochRSI K / D

0.0 / 9.5

MACD / Sig / Hist

-2,816.115 / -1,279.742 / -1,536.374

EMA20 / 60 / 120

169,839 / 166,417 / 159,379

ADX14 / ADX7

22.7 / 33.7

BBW

0.1380

ATR14_n

0.0394

CCI20

-130.4

VolChg1d

20.1%

ValChg1d

17.6%

OBV

166,750

OBV_Chg3d

-36,410

2026-01-16 종가 164,200.00

RSI14 / RSI2 / RSI7

39.3 / 29.9 / 32.2

StochRSI K / D

19.3 / 19.0

MACD / Sig / Hist

-2,341.013 / -895.603 / -1,445.410

EMA20 / 60 / 120

170,801 / 166,600 / 159,251

ADX14 / ADX7

23.2 / 34.5

BBW

0.1361

ATR14_n

0.0397

CCI20

-116.2

VolChg1d

-3.8%

ValChg1d

-4.2%

OBV

228,002

OBV_Chg3d

-47,837

2026-01-15 종가 164,800.00

RSI14 / RSI2 / RSI7

40.0 / 36.6 / 33.4

StochRSI K / D

20.1 / 18.8

MACD / Sig / Hist

-2,056.959 / -534.251 / -1,522.708

EMA20 / 60 / 120

171,496 / 166,681 / 159,168

ADX14 / ADX7

23.6 / 35.4

BBW

0.1390

ATR14_n

0.0398

CCI20

-121.8

VolChg1d

-33.6%

ValChg1d

-32.9%

OBV

259,345

OBV_Chg3d

-49,579

2026-01-14 종가 163,000.00

RSI14 / RSI2 / RSI7

36.9 / 4.5 / 26.1

StochRSI K / D

0.0 / 17.6

MACD / Sig / Hist

-1,725.573 / -153.574 / -1,572.000

EMA20 / 60 / 120

172,201 / 166,745 / 159,073

ADX14 / ADX7

23.7 / 33.9

BBW

0.1378

ATR14_n

0.0415

CCI20

-120.7

VolChg1d

48.3%

ValChg1d

44.2%

OBV

226,764

OBV_Chg3d

-124,726

2026-01-13 종가 167,700.00

RSI14 / RSI2 / RSI7

42.1 / 13.3 / 34.6

StochRSI K / D

25.8 / 35.1

MACD / Sig / Hist

-1,094.208 / 239.463 / -1,333.671

EMA20 / 60 / 120

173,170 / 166,864 / 158,931

ADX14 / ADX7

23.9 / 32.7

BBW

0.1325

ATR14_n

0.0404

CCI20

-90.4

VolChg1d

-22.3%

ValChg1d

-23.6%

OBV

305,195

OBV_Chg3d

-113,914

2026-01-12 종가 170,700.00

RSI14 / RSI2 / RSI7

46.0 / 35.0 / 42.0

StochRSI K / D

43.3 / 44.5

MACD / Sig / Hist

-751.267 / 572.511 / -1,323.778

EMA20 / 60 / 120

173,745 / 166,924 / 159,622

ADX14 / ADX7

24.8 / 33.8

BBW

0.1512

ATR14_n

0.0402

CCI20

-64.8

VolChg1d

11.3%

ValChg1d

10.0%

OBV

249,204

OBV_Chg3d

-40,030

2026-01-09 종가 172,600.00

RSI14 / RSI2 / RSI7

48.6 / 72.2 / 47.6

StochRSI K / D

55.8 / 45.7

MACD / Sig / Hist

-607.795 / 903.433 / -1,511.228

EMA20 / 60 / 120

174,066 / 166,802 / 159,488

ADX14 / ADX7

26.3 / 37.7

BBW

0.1557

ATR14_n

0.0398

CCI20

-59.7

VolChg1d

-6.2%

ValChg1d

-6.5%

OBV

265,370

OBV_Chg3d

33,891

2026-01-08 종가 173,100.00

RSI14 / RSI2 / RSI7

49.3 / 83.9 / 49.0

StochRSI K / D

52.2 / 35.5

MACD / Sig / Hist

-609.268 / 1,281.240 / -1,890.509

EMA20 / 60 / 120

174,220 / 166,605 / 159,268

ADX14 / ADX7

28.0 / 42.6

BBW

0.1554

ATR14_n

0.0393

CCI20

-71.1

VolChg1d

30.1%

ValChg1d

33.2%

OBV

303,633

OBV_Chg3d

38,979

2026-01-07 종가 169,100.00

RSI14 / RSI2 / RSI7

43.3 / 54.1 / 35.4

StochRSI K / D

24.4 / 18.9

MACD / Sig / Hist

-653.196 / 1,753.868 / -2,407.063

EMA20 / 60 / 120

174,338 / 166,385 / 159,036

ADX14 / ADX7

29.6 / 47.5

BBW

0.1535

ATR14_n

0.0395

CCI20

-119.6

VolChg1d

-5.5%

ValChg1d

-4.7%

OBV

262,834

OBV_Chg3d

33,909

2026-01-06 종가 167,700.00

RSI14 / RSI2 / RSI7

41.1 / 31.9 / 29.7

StochRSI K / D

15.1 / 13.3

MACD / Sig / Hist

-292.719 / 2,355.296 / -2,648.015

EMA20 / 60 / 120

174,890 / 166,369 / 159,564

ADX14 / ADX7

30.0 / 44.8

BBW

0.1467

ATR14_n

0.0410

CCI20

-135.2

VolChg1d

-7.2%

ValChg1d

-8.2%

OBV

195,776

OBV_Chg3d

-28,571

2026-01-02 종가 166,000.00

RSI14 / RSI2 / RSI7

37.5 / 2.7 / 18.1

StochRSI K / D

0.0 / 0.6

MACD / Sig / Hist

891.429 / 3,693.051 / -2,801.623

EMA20 / 60 / 120

176,283 / 166,208 / 159,221

ADX14 / ADX7

30.7 / 37.4

BBW

0.1231

ATR14_n

0.0416

CCI20

-194.0

VolChg1d

47.8%

ValChg1d

42.4%

OBV

145,600

OBV_Chg3d

-27,370

대웅제약 (069620) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색