예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
디에스케이
109740
KOSDAQ
8,800.00
기준일: 2026-01-23
+1210 (+15.94%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
471,073
코드
109740
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 75.3 · 과열 (RSI2 98.2, RSI7 86)
상승 추세 (ADX 16.1)
변동성 낮음 (~0%)
거래대금 보통 (약 41.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
75.3 / 98.2 / 86.0
RSI 75.3 · 과열 (RSI2 98.2, RSI7 86)
StochRSI (K/D)
100.0 / 74.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
160.98 / 56.84 / 104.14
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
7,516 / 7,485 / 7,513
단기·중기·장기 이동평균 구조
ADX14 / ADX7
16.1 / 27.4
상승 추세 (ADX 16.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.96%
일 평균 변동폭 (가격 대비 비율)
CCI20
310.7
±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 | 8,800.00 | 75.34 | 98.23 | 86.01 | 100.0 | 74.0 | 160.9797 | 56.8373 | 104.1424 | 7,516.00 | 7,484.96 | 7,513.09 | 16.1 | 27.4 | 0.2013 | 0.0496 | 310.7 | 579.9% | 688.3% | 2,150,209 | 601,893 |
| 2026-01-22 | 7,590.00 | 56.83 | 84.02 | 62.12 | 65.2 | 47.9 | 55.4534 | 30.8017 | 24.6517 | 7,380.84 | 7,440.39 | 7,491.46 | 13.2 | 19.1 | 0.1143 | 0.0458 | 86.3 | 12.6% | 16.0% | 1,679,136 | 91,962 |
| 2026-01-21 | 7,370.00 | 50.56 | 41.01 | 48.38 | 27.2 | 30.6 | 43.1569 | 24.6388 | 18.5182 | 7,358.83 | 7,435.31 | 7,489.81 | 13.3 | 17.4 | 0.1102 | 0.0477 | 24.6 | 58.4% | 59.7% | 1,609,848 | -14,449 |
| 2026-01-20 | 7,310.00 | 48.67 | 6.83 | 43.60 | 15.8 | 34.1 | 49.2258 | 19.9966 | 29.2292 | 7,357.65 | 7,440.38 | 7,517.97 | 14.1 | 18.5 | 0.1106 | 0.0487 | 37.8 | 4.7% | 3.3% | 1,452,015 | -123,509 |
| 2026-01-19 | 7,410.00 | 51.72 | 13.21 | 50.25 | 34.3 | 52.3 | 62.3579 | 12.6640 | 49.6939 | 7,362.67 | 7,450.82 | 7,577.97 | 14.9 | 19.5 | 0.1109 | 0.0474 | 52.7 | -21.9% | -23.0% | 1,315,073 | -113,475 |
| 2026-01-16 | 7,520.00 | 55.28 | 27.16 | 58.70 | 55.8 | 70.4 | 68.0600 | 0.2540 | 67.8059 | 7,357.68 | 7,448.87 | 7,549.17 | 15.8 | 22.6 | 0.1184 | 0.0479 | 93.6 | 64.9% | 62.9% | 1,449,187 | -9,237 |
| 2026-01-15 | 7,610.00 | 58.31 | 47.83 | 66.54 | 74.2 | 84.9 | 63.1370 | -16.6974 | 79.8344 | 7,340.60 | 7,446.46 | 7,549.66 | 16.8 | 26.3 | 0.1332 | 0.0473 | 168.3 | -57.1% | -57.7% | 1,496,715 | 77,021 |
| 2026-01-14 | 7,730.00 | 62.56 | 97.08 | 78.53 | 100.0 | 95.7 | 46.7715 | -36.6560 | 83.4276 | 7,312.24 | 7,440.92 | 7,548.65 | 17.2 | 25.0 | 0.1319 | 0.0480 | 233.7 | 73.3% | 75.6% | 1,525,539 | 190,786 |
| 2026-01-13 | 7,630.00 | 60.32 | 94.89 | 75.35 | 100.0 | 91.3 | 12.9912 | -57.5035 | 70.4947 | 7,268.26 | 7,428.98 | 7,525.99 | 17.6 | 23.4 | 0.1144 | 0.0488 | 247.5 | -54.4% | -54.3% | 1,500,337 | 96,697 |
| 2026-01-12 | 7,610.00 | 59.87 | 94.48 | 74.71 | 100.0 | 82.7 | -20.1548 | -75.1495 | 54.9947 | 7,230.19 | 7,427.44 | 7,573.49 | 18.3 | 22.4 | 0.0988 | 0.0486 | 219.9 | 214.9% | 234.7% | 1,189,391 | 88,691 |
| 2026-01-09 | 7,160.00 | 47.56 | 35.58 | 49.32 | 51.4 | 65.4 | -60.1204 | -88.9081 | 28.7878 | 7,190.21 | 7,423.69 | 7,596.06 | 19.6 | 23.7 | 0.0826 | 0.0507 | 40.2 | -12.2% | -12.8% | 1,021,676 | 52,207 |
| 2026-01-08 | 7,210.00 | 49.12 | 87.31 | 54.54 | 81.2 | 79.4 | -64.4303 | -96.1051 | 31.6748 | 7,193.39 | 7,432.63 | 7,603.39 | 19.0 | 21.2 | 0.0826 | 0.0524 | 97.5 | -36.6% | -36.3% | 1,048,650 | 125,998 |
| 2026-01-07 | 7,180.00 | 48.17 | 77.50 | 51.93 | 82.2 | 77.7 | -74.0851 | -104.0238 | 29.9387 | 7,191.64 | 7,440.18 | 7,610.00 | 18.6 | 19.1 | 0.0819 | 0.0540 | -4.4 | 3.5% | 4.1% | 1,017,926 | 28,174 |
| 2026-01-06 | 7,140.00 | 46.96 | 53.52 | 48.54 | 74.0 | 73.1 | -82.2753 | -111.5074 | 29.2321 | 7,192.86 | 7,448.76 | 7,615.05 | 18.1 | 16.4 | 0.0846 | 0.0516 | 22.3 | -30.2% | -29.9% | 1,099,464 | 48,016 |
| 2026-01-02 | 7,130.00 | 46.56 | 29.04 | 47.39 | 71.3 | 76.4 | -89.7297 | -126.6219 | 36.8922 | 7,207.74 | 7,463.42 | 7,560.09 | 19.2 | 20.2 | 0.0966 | 0.0522 | 33.0 | 279.3% | 279.9% | 1,433,503 | 27,905 |
2026-01-23
종가 8,800.00
RSI14 / RSI2 / RSI7
75.3 / 98.2 / 86.0
StochRSI K / D
100.0 / 74.0
MACD / Sig / Hist
160.980 / 56.837 / 104.142
EMA20 / 60 / 120
7,516 / 7,485 / 7,513
ADX14 / ADX7
16.1 / 27.4
BBW
0.2013
ATR14_n
0.0496
CCI20
310.7
VolChg1d
579.9%
ValChg1d
688.3%
OBV
2,150,209
OBV_Chg3d
601,893
2026-01-22
종가 7,590.00
RSI14 / RSI2 / RSI7
56.8 / 84.0 / 62.1
StochRSI K / D
65.2 / 47.9
MACD / Sig / Hist
55.453 / 30.802 / 24.652
EMA20 / 60 / 120
7,381 / 7,440 / 7,491
ADX14 / ADX7
13.2 / 19.1
BBW
0.1143
ATR14_n
0.0458
CCI20
86.3
VolChg1d
12.6%
ValChg1d
16.0%
OBV
1,679,136
OBV_Chg3d
91,962
2026-01-21
종가 7,370.00
RSI14 / RSI2 / RSI7
50.6 / 41.0 / 48.4
StochRSI K / D
27.2 / 30.6
MACD / Sig / Hist
43.157 / 24.639 / 18.518
EMA20 / 60 / 120
7,359 / 7,435 / 7,490
ADX14 / ADX7
13.3 / 17.4
BBW
0.1102
ATR14_n
0.0477
CCI20
24.6
VolChg1d
58.4%
ValChg1d
59.7%
OBV
1,609,848
OBV_Chg3d
-14,449
2026-01-20
종가 7,310.00
RSI14 / RSI2 / RSI7
48.7 / 6.8 / 43.6
StochRSI K / D
15.8 / 34.1
MACD / Sig / Hist
49.226 / 19.997 / 29.229
EMA20 / 60 / 120
7,358 / 7,440 / 7,518
ADX14 / ADX7
14.1 / 18.5
BBW
0.1106
ATR14_n
0.0487
CCI20
37.8
VolChg1d
4.7%
ValChg1d
3.3%
OBV
1,452,015
OBV_Chg3d
-123,509
2026-01-19
종가 7,410.00
RSI14 / RSI2 / RSI7
51.7 / 13.2 / 50.3
StochRSI K / D
34.3 / 52.3
MACD / Sig / Hist
62.358 / 12.664 / 49.694
EMA20 / 60 / 120
7,363 / 7,451 / 7,578
ADX14 / ADX7
14.9 / 19.5
BBW
0.1109
ATR14_n
0.0474
CCI20
52.7
VolChg1d
-21.9%
ValChg1d
-23.0%
OBV
1,315,073
OBV_Chg3d
-113,475
2026-01-16
종가 7,520.00
RSI14 / RSI2 / RSI7
55.3 / 27.2 / 58.7
StochRSI K / D
55.8 / 70.4
MACD / Sig / Hist
68.060 / 0.254 / 67.806
EMA20 / 60 / 120
7,358 / 7,449 / 7,549
ADX14 / ADX7
15.8 / 22.6
BBW
0.1184
ATR14_n
0.0479
CCI20
93.6
VolChg1d
64.9%
ValChg1d
62.9%
OBV
1,449,187
OBV_Chg3d
-9,237
2026-01-15
종가 7,610.00
RSI14 / RSI2 / RSI7
58.3 / 47.8 / 66.5
StochRSI K / D
74.2 / 84.9
MACD / Sig / Hist
63.137 / -16.697 / 79.834
EMA20 / 60 / 120
7,341 / 7,446 / 7,550
ADX14 / ADX7
16.8 / 26.3
BBW
0.1332
ATR14_n
0.0473
CCI20
168.3
VolChg1d
-57.1%
ValChg1d
-57.7%
OBV
1,496,715
OBV_Chg3d
77,021
2026-01-14
종가 7,730.00
RSI14 / RSI2 / RSI7
62.6 / 97.1 / 78.5
StochRSI K / D
100.0 / 95.7
MACD / Sig / Hist
46.772 / -36.656 / 83.428
EMA20 / 60 / 120
7,312 / 7,441 / 7,549
ADX14 / ADX7
17.2 / 25.0
BBW
0.1319
ATR14_n
0.0480
CCI20
233.7
VolChg1d
73.3%
ValChg1d
75.6%
OBV
1,525,539
OBV_Chg3d
190,786
2026-01-13
종가 7,630.00
RSI14 / RSI2 / RSI7
60.3 / 94.9 / 75.4
StochRSI K / D
100.0 / 91.3
MACD / Sig / Hist
12.991 / -57.504 / 70.495
EMA20 / 60 / 120
7,268 / 7,429 / 7,526
ADX14 / ADX7
17.6 / 23.4
BBW
0.1144
ATR14_n
0.0488
CCI20
247.5
VolChg1d
-54.4%
ValChg1d
-54.3%
OBV
1,500,337
OBV_Chg3d
96,697
2026-01-12
종가 7,610.00
RSI14 / RSI2 / RSI7
59.9 / 94.5 / 74.7
StochRSI K / D
100.0 / 82.7
MACD / Sig / Hist
-20.155 / -75.150 / 54.995
EMA20 / 60 / 120
7,230 / 7,427 / 7,573
ADX14 / ADX7
18.3 / 22.4
BBW
0.0988
ATR14_n
0.0486
CCI20
219.9
VolChg1d
214.9%
ValChg1d
234.7%
OBV
1,189,391
OBV_Chg3d
88,691
2026-01-09
종가 7,160.00
RSI14 / RSI2 / RSI7
47.6 / 35.6 / 49.3
StochRSI K / D
51.4 / 65.4
MACD / Sig / Hist
-60.120 / -88.908 / 28.788
EMA20 / 60 / 120
7,190 / 7,424 / 7,596
ADX14 / ADX7
19.6 / 23.7
BBW
0.0826
ATR14_n
0.0507
CCI20
40.2
VolChg1d
-12.2%
ValChg1d
-12.8%
OBV
1,021,676
OBV_Chg3d
52,207
2026-01-08
종가 7,210.00
RSI14 / RSI2 / RSI7
49.1 / 87.3 / 54.5
StochRSI K / D
81.2 / 79.4
MACD / Sig / Hist
-64.430 / -96.105 / 31.675
EMA20 / 60 / 120
7,193 / 7,433 / 7,603
ADX14 / ADX7
19.0 / 21.2
BBW
0.0826
ATR14_n
0.0524
CCI20
97.5
VolChg1d
-36.6%
ValChg1d
-36.3%
OBV
1,048,650
OBV_Chg3d
125,998
2026-01-07
종가 7,180.00
RSI14 / RSI2 / RSI7
48.2 / 77.5 / 51.9
StochRSI K / D
82.2 / 77.7
MACD / Sig / Hist
-74.085 / -104.024 / 29.939
EMA20 / 60 / 120
7,192 / 7,440 / 7,610
ADX14 / ADX7
18.6 / 19.1
BBW
0.0819
ATR14_n
0.0540
CCI20
-4.4
VolChg1d
3.5%
ValChg1d
4.1%
OBV
1,017,926
OBV_Chg3d
28,174
2026-01-06
종가 7,140.00
RSI14 / RSI2 / RSI7
47.0 / 53.5 / 48.5
StochRSI K / D
74.0 / 73.1
MACD / Sig / Hist
-82.275 / -111.507 / 29.232
EMA20 / 60 / 120
7,193 / 7,449 / 7,615
ADX14 / ADX7
18.1 / 16.4
BBW
0.0846
ATR14_n
0.0516
CCI20
22.3
VolChg1d
-30.2%
ValChg1d
-29.9%
OBV
1,099,464
OBV_Chg3d
48,016
2026-01-02
종가 7,130.00
RSI14 / RSI2 / RSI7
46.6 / 29.0 / 47.4
StochRSI K / D
71.3 / 76.4
MACD / Sig / Hist
-89.730 / -126.622 / 36.892
EMA20 / 60 / 120
7,208 / 7,463 / 7,560
ADX14 / ADX7
19.2 / 20.2
BBW
0.0966
ATR14_n
0.0522
CCI20
33.0
VolChg1d
279.3%
ValChg1d
279.9%
OBV
1,433,503
OBV_Chg3d
27,905
