예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
대주전자재료
078600
KOSDAQ
70,500.00
기준일: 2026-01-23
+2600 (+3.83%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
723,275
코드
078600
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 61.8 · 강한 모멘텀 (RSI2 93.5, RSI7 75.5)
추세 약함/조정 (ADX 31)
변동성 낮음 (~0%)
거래대금 상위 (약 509.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
61.8 / 93.5 / 75.5
RSI 61.8 · 강한 모멘텀 (RSI2 93.5, RSI7 75.5)
StochRSI (K/D)
100.0 / 97.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-990.59 / -2,274.94 / 1,284.35
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
64,402 / 67,927 / 69,677
단기·중기·장기 이동평균 구조
ADX14 / ADX7
31.0 / 45.1
추세 약함/조정 (ADX 31)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.30%
일 평균 변동폭 (가격 대비 비율)
CCI20
209.7
±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.
42.9%
상승 비율
57.1%
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 | 70,500.00 | 61.80 | 93.53 | 75.48 | 100.0 | 97.0 | -990.5886 | -2,274.9398 | 1,284.3512 | 64,401.76 | 67,926.88 | 69,677.28 | 31.0 | 45.1 | 0.1988 | 0.0430 | 209.7 | 2.8% | 6.8% | 4,152,229 | 1,304,861 |
| 2026-01-22 | 67,900.00 | 57.23 | 89.11 | 70.26 | 100.0 | 94.0 | -1,725.3334 | -2,596.0276 | 870.6942 | 63,759.84 | 67,839.66 | 69,663.45 | 30.6 | 41.5 | 0.1792 | 0.0393 | 97.4 | 477.7% | 534.8% | 3,428,954 | 790,287 |
| 2026-01-21 | 61,800.00 | 42.16 | 45.13 | 48.02 | 83.1 | 87.9 | -2,373.3119 | -2,813.7011 | 440.3892 | 63,324.03 | 67,837.61 | 69,693.09 | 31.9 | 41.0 | 0.1787 | 0.0383 | -35.9 | -41.7% | -43.0% | 2,725,627 | 253,842 |
| 2026-01-20 | 63,200.00 | 45.57 | 84.10 | 56.30 | 100.0 | 92.8 | -2,544.8782 | -2,923.9777 | 379.0995 | 63,484.46 | 68,082.63 | 70,196.23 | 32.6 | 46.4 | 0.1849 | 0.0368 | 2.2 | 25.1% | 27.9% | 2,659,919 | 205,136 |
| 2026-01-19 | 61,800.00 | 41.14 | 72.02 | 48.72 | 100.0 | 85.5 | -2,869.1490 | -3,018.6126 | 149.4636 | 63,514.40 | 68,215.66 | 70,012.16 | 33.9 | 52.6 | 0.1930 | 0.0365 | -55.4 | -2.1% | 1.9% | 2,693,325 | 86,669 |
| 2026-01-16 | 59,400.00 | 32.35 | 19.78 | 31.18 | 64.5 | 71.1 | -3,098.8827 | -3,055.9966 | -42.8860 | 63,694.86 | 68,437.58 | 70,192.34 | 33.2 | 53.0 | 0.2141 | 0.0371 | -78.0 | 88.9% | 83.6% | 2,376,166 | -168,014 |
| 2026-01-15 | 61,100.00 | 35.88 | 58.39 | 39.36 | 90.2 | 77.7 | -3,102.6535 | -3,045.2751 | -57.3784 | 64,146.96 | 68,743.94 | 70,373.72 | 32.5 | 53.0 | 0.2271 | 0.0353 | -69.9 | 2.8% | 3.8% | 2,546,613 | 102,494 |
| 2026-01-14 | 60,500.00 | 33.50 | 36.52 | 34.14 | 68.7 | 65.1 | -3,235.4279 | -3,030.9305 | -204.4974 | 64,467.69 | 69,003.06 | 70,529.58 | 31.9 | 54.5 | 0.2689 | 0.0365 | -77.6 | -12.3% | -14.1% | 2,456,379 | 93,919 |
| 2026-01-13 | 61,800.00 | 36.21 | 84.84 | 40.64 | 87.2 | 61.5 | -3,296.6443 | -2,979.6585 | -316.9858 | 64,885.33 | 69,258.06 | 70,393.04 | 31.4 | 56.8 | 0.2936 | 0.0365 | -75.1 | 22.5% | 24.6% | 3,001,318 | 246,346 |
| 2026-01-12 | 60,800.00 | 32.31 | 69.13 | 32.11 | 55.9 | 35.9 | -3,459.3315 | -2,900.4442 | -558.8873 | 65,210.11 | 69,517.39 | 70,594.63 | 30.9 | 59.7 | 0.3082 | 0.0382 | -97.7 | 26.4% | 28.3% | 3,049,056 | 10,251 |
| 2026-01-09 | 59,900.00 | 28.69 | 42.18 | 23.66 | 26.6 | 15.8 | -3,514.7412 | -2,760.6093 | -754.1319 | 65,674.33 | 69,785.14 | 70,495.77 | 30.0 | 61.0 | 0.3206 | 0.0393 | -118.6 | -52.5% | -51.9% | 3,137,043 | -207,398 |
| 2026-01-08 | 59,100.00 | 25.38 | 5.50 | 15.65 | 0.0 | 5.0 | -3,442.7951 | -2,572.0763 | -870.7187 | 66,282.15 | 70,120.23 | 70,673.85 | 28.3 | 58.5 | 0.3273 | 0.0412 | -125.2 | 0.0% | -2.1% | 3,072,417 | -377,584 |
| 2026-01-07 | 60,400.00 | 27.29 | 11.35 | 18.33 | 8.7 | 10.0 | -3,219.4341 | -2,354.3966 | -865.0375 | 67,038.16 | 70,493.79 | 70,868.36 | 26.5 | 55.8 | 0.3180 | 0.0413 | -114.7 | 28.8% | 25.5% | 3,208,451 | -116,820 |
| 2026-01-06 | 62,000.00 | 29.84 | 32.85 | 22.36 | 14.3 | 11.3 | -3,019.9587 | -2,138.2533 | -881.7054 | 67,736.92 | 70,862.07 | 71,284.03 | 24.8 | 53.0 | 0.3013 | 0.0401 | -105.6 | -15.4% | -15.5% | 3,223,973 | -135,349 |
| 2026-01-02 | 61,000.00 | 25.86 | 0.50 | 12.82 | 0.0 | 1.8 | -2,679.1557 | -1,676.0789 | -1,003.0768 | 68,997.73 | 71,438.21 | 71,310.96 | 21.7 | 47.2 | 0.2741 | 0.0428 | -141.8 | 7.4% | 3.2% | 3,612,315 | -363,442 |
2026-01-23
종가 70,500.00
RSI14 / RSI2 / RSI7
61.8 / 93.5 / 75.5
StochRSI K / D
100.0 / 97.0
MACD / Sig / Hist
-990.589 / -2,274.940 / 1,284.351
EMA20 / 60 / 120
64,402 / 67,927 / 69,677
ADX14 / ADX7
31.0 / 45.1
BBW
0.1988
ATR14_n
0.0430
CCI20
209.7
VolChg1d
2.8%
ValChg1d
6.8%
OBV
4,152,229
OBV_Chg3d
1,304,861
2026-01-22
종가 67,900.00
RSI14 / RSI2 / RSI7
57.2 / 89.1 / 70.3
StochRSI K / D
100.0 / 94.0
MACD / Sig / Hist
-1,725.333 / -2,596.028 / 870.694
EMA20 / 60 / 120
63,760 / 67,840 / 69,663
ADX14 / ADX7
30.6 / 41.5
BBW
0.1792
ATR14_n
0.0393
CCI20
97.4
VolChg1d
477.7%
ValChg1d
534.8%
OBV
3,428,954
OBV_Chg3d
790,287
2026-01-21
종가 61,800.00
RSI14 / RSI2 / RSI7
42.2 / 45.1 / 48.0
StochRSI K / D
83.1 / 87.9
MACD / Sig / Hist
-2,373.312 / -2,813.701 / 440.389
EMA20 / 60 / 120
63,324 / 67,838 / 69,693
ADX14 / ADX7
31.9 / 41.0
BBW
0.1787
ATR14_n
0.0383
CCI20
-35.9
VolChg1d
-41.7%
ValChg1d
-43.0%
OBV
2,725,627
OBV_Chg3d
253,842
2026-01-20
종가 63,200.00
RSI14 / RSI2 / RSI7
45.6 / 84.1 / 56.3
StochRSI K / D
100.0 / 92.8
MACD / Sig / Hist
-2,544.878 / -2,923.978 / 379.100
EMA20 / 60 / 120
63,484 / 68,083 / 70,196
ADX14 / ADX7
32.6 / 46.4
BBW
0.1849
ATR14_n
0.0368
CCI20
2.2
VolChg1d
25.1%
ValChg1d
27.9%
OBV
2,659,919
OBV_Chg3d
205,136
2026-01-19
종가 61,800.00
RSI14 / RSI2 / RSI7
41.1 / 72.0 / 48.7
StochRSI K / D
100.0 / 85.5
MACD / Sig / Hist
-2,869.149 / -3,018.613 / 149.464
EMA20 / 60 / 120
63,514 / 68,216 / 70,012
ADX14 / ADX7
33.9 / 52.6
BBW
0.1930
ATR14_n
0.0365
CCI20
-55.4
VolChg1d
-2.1%
ValChg1d
1.9%
OBV
2,693,325
OBV_Chg3d
86,669
2026-01-16
종가 59,400.00
RSI14 / RSI2 / RSI7
32.4 / 19.8 / 31.2
StochRSI K / D
64.5 / 71.1
MACD / Sig / Hist
-3,098.883 / -3,055.997 / -42.886
EMA20 / 60 / 120
63,695 / 68,438 / 70,192
ADX14 / ADX7
33.2 / 53.0
BBW
0.2141
ATR14_n
0.0371
CCI20
-78.0
VolChg1d
88.9%
ValChg1d
83.6%
OBV
2,376,166
OBV_Chg3d
-168,014
2026-01-15
종가 61,100.00
RSI14 / RSI2 / RSI7
35.9 / 58.4 / 39.4
StochRSI K / D
90.2 / 77.7
MACD / Sig / Hist
-3,102.654 / -3,045.275 / -57.378
EMA20 / 60 / 120
64,147 / 68,744 / 70,374
ADX14 / ADX7
32.5 / 53.0
BBW
0.2271
ATR14_n
0.0353
CCI20
-69.9
VolChg1d
2.8%
ValChg1d
3.8%
OBV
2,546,613
OBV_Chg3d
102,494
2026-01-14
종가 60,500.00
RSI14 / RSI2 / RSI7
33.5 / 36.5 / 34.1
StochRSI K / D
68.7 / 65.1
MACD / Sig / Hist
-3,235.428 / -3,030.931 / -204.497
EMA20 / 60 / 120
64,468 / 69,003 / 70,530
ADX14 / ADX7
31.9 / 54.5
BBW
0.2689
ATR14_n
0.0365
CCI20
-77.6
VolChg1d
-12.3%
ValChg1d
-14.1%
OBV
2,456,379
OBV_Chg3d
93,919
2026-01-13
종가 61,800.00
RSI14 / RSI2 / RSI7
36.2 / 84.8 / 40.6
StochRSI K / D
87.2 / 61.5
MACD / Sig / Hist
-3,296.644 / -2,979.659 / -316.986
EMA20 / 60 / 120
64,885 / 69,258 / 70,393
ADX14 / ADX7
31.4 / 56.8
BBW
0.2936
ATR14_n
0.0365
CCI20
-75.1
VolChg1d
22.5%
ValChg1d
24.6%
OBV
3,001,318
OBV_Chg3d
246,346
2026-01-12
종가 60,800.00
RSI14 / RSI2 / RSI7
32.3 / 69.1 / 32.1
StochRSI K / D
55.9 / 35.9
MACD / Sig / Hist
-3,459.332 / -2,900.444 / -558.887
EMA20 / 60 / 120
65,210 / 69,517 / 70,595
ADX14 / ADX7
30.9 / 59.7
BBW
0.3082
ATR14_n
0.0382
CCI20
-97.7
VolChg1d
26.4%
ValChg1d
28.3%
OBV
3,049,056
OBV_Chg3d
10,251
2026-01-09
종가 59,900.00
RSI14 / RSI2 / RSI7
28.7 / 42.2 / 23.7
StochRSI K / D
26.6 / 15.8
MACD / Sig / Hist
-3,514.741 / -2,760.609 / -754.132
EMA20 / 60 / 120
65,674 / 69,785 / 70,496
ADX14 / ADX7
30.0 / 61.0
BBW
0.3206
ATR14_n
0.0393
CCI20
-118.6
VolChg1d
-52.5%
ValChg1d
-51.9%
OBV
3,137,043
OBV_Chg3d
-207,398
2026-01-08
종가 59,100.00
RSI14 / RSI2 / RSI7
25.4 / 5.5 / 15.7
StochRSI K / D
0.0 / 5.0
MACD / Sig / Hist
-3,442.795 / -2,572.076 / -870.719
EMA20 / 60 / 120
66,282 / 70,120 / 70,674
ADX14 / ADX7
28.3 / 58.5
BBW
0.3273
ATR14_n
0.0412
CCI20
-125.2
VolChg1d
0.0%
ValChg1d
-2.1%
OBV
3,072,417
OBV_Chg3d
-377,584
2026-01-07
종가 60,400.00
RSI14 / RSI2 / RSI7
27.3 / 11.4 / 18.3
StochRSI K / D
8.7 / 10.0
MACD / Sig / Hist
-3,219.434 / -2,354.397 / -865.038
EMA20 / 60 / 120
67,038 / 70,494 / 70,868
ADX14 / ADX7
26.5 / 55.8
BBW
0.3180
ATR14_n
0.0413
CCI20
-114.7
VolChg1d
28.8%
ValChg1d
25.5%
OBV
3,208,451
OBV_Chg3d
-116,820
2026-01-06
종가 62,000.00
RSI14 / RSI2 / RSI7
29.8 / 32.9 / 22.4
StochRSI K / D
14.3 / 11.3
MACD / Sig / Hist
-3,019.959 / -2,138.253 / -881.705
EMA20 / 60 / 120
67,737 / 70,862 / 71,284
ADX14 / ADX7
24.8 / 53.0
BBW
0.3013
ATR14_n
0.0401
CCI20
-105.6
VolChg1d
-15.4%
ValChg1d
-15.5%
OBV
3,223,973
OBV_Chg3d
-135,349
2026-01-02
종가 61,000.00
RSI14 / RSI2 / RSI7
25.9 / 0.5 / 12.8
StochRSI K / D
0.0 / 1.8
MACD / Sig / Hist
-2,679.156 / -1,676.079 / -1,003.077
EMA20 / 60 / 120
68,998 / 71,438 / 71,311
ADX14 / ADX7
21.7 / 47.2
BBW
0.2741
ATR14_n
0.0428
CCI20
-141.8
VolChg1d
7.4%
ValChg1d
3.2%
OBV
3,612,315
OBV_Chg3d
-363,442
