예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
하이트진로홀딩스
000140
KOSPI
10,160.00
기준일: 2025-12-05
-40 (-0.39%)
전일 종가 대비
시장
KOSPI
최근 거래량
10,697
코드
000140
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 54.9 · 중립 (RSI2 33.7, RSI7 56.2)
상승 추세 (ADX 15.9)
변동성 낮음 (~0%)
거래대금 보통 (약 1.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
54.9 / 33.7 / 56.2
RSI 54.9 · 중립 (RSI2 33.7, RSI7 56.2)
StochRSI (K/D)
77.8 / 83.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
55.15 / 45.48 / 9.67
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
10,080 / 10,045 / 9,956
단기·중기·장기 이동평균 구조
ADX14 / ADX7
15.9 / 27.9
상승 추세 (ADX 15.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
1.99%
일 평균 변동폭 (가격 대비 비율)
CCI20
86.4
±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.
33.3%
상승 비율
33.3%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 10,160.00 | 54.91 | 33.70 | 56.20 | 77.8 | 83.0 | 55.1461 | 45.4787 | 9.6674 | 10,080.00 | 10,044.53 | 9,956.05 | 15.9 | 27.9 | 0.0372 | 0.0199 | 86.4 | -50.8% | -51.0% | 1,930,289 | 10,295 |
| 2025-12-04 | 10,200.00 | 56.97 | 84.74 | 61.58 | 100.0 | 88.2 | 55.1249 | 43.0618 | 12.0630 | 10,071.58 | 10,040.62 | 9,952.63 | 15.6 | 25.8 | 0.0449 | 0.0204 | 84.3 | 3.5% | 3.5% | 1,940,986 | 32,976 |
| 2025-12-03 | 10,200.00 | 56.97 | 84.74 | 61.58 | 100.0 | 76.3 | 50.2237 | 40.0468 | 10.1768 | 10,058.06 | 10,036.02 | 9,975.07 | 15.2 | 23.3 | 0.0489 | 0.0204 | 90.1 | 75.2% | 75.3% | 4,262,904 | 21,723 |
| 2025-12-02 | 10,190.00 | 56.62 | 83.15 | 60.89 | 78.9 | 52.6 | 43.2369 | 37.5026 | 5.7343 | 10,043.12 | 10,030.46 | 9,971.29 | 14.8 | 20.4 | 0.0551 | 0.0210 | 65.2 | 6.5% | 7.9% | 4,241,912 | 16,354 |
| 2025-12-01 | 10,060.00 | 51.89 | 47.37 | 51.15 | 24.3 | 26.3 | 34.7084 | 36.0690 | -1.3606 | 10,027.66 | 10,025.05 | 9,967.62 | 14.7 | 18.2 | 0.0678 | 0.0217 | 27.7 | -28.0% | -28.3% | 4,229,928 | -1,351 |
| 2025-11-28 | 10,100.00 | 53.56 | 70.34 | 54.75 | 34.0 | 28.2 | 36.5546 | 36.4092 | 0.1454 | 10,024.26 | 10,023.87 | 9,966.07 | 14.9 | 17.2 | 0.0801 | 0.0221 | 50.2 | 173.1% | 175.3% | 4,241,181 | 21,378 |
| 2025-11-27 | 10,020.00 | 50.61 | 42.41 | 48.54 | 16.8 | 22.4 | 34.3065 | 36.3728 | -2.0663 | 10,016.29 | 10,021.29 | 9,963.82 | 15.2 | 16.2 | 0.0840 | 0.0222 | 30.2 | -50.2% | -50.4% | 4,225,558 | -6,045 |
| 2025-11-26 | 10,070.00 | 52.55 | 60.10 | 52.39 | 28.1 | 28.0 | 39.0836 | 36.8894 | 2.1942 | 10,015.89 | 10,021.33 | 9,962.87 | 16.1 | 17.7 | 0.0856 | 0.0228 | 25.7 | -2.8% | -1.5% | 4,231,279 | -12,815 |
| 2025-11-25 | 9,940.00 | 47.71 | 12.83 | 42.17 | 0.0 | 28.0 | 39.5215 | 36.3409 | 3.1807 | 10,010.20 | 10,019.68 | 9,961.07 | 17.2 | 19.8 | 0.0854 | 0.0239 | 17.4 | -5.5% | -6.9% | 4,219,803 | 5,413 |
| 2025-11-24 | 10,090.00 | 53.56 | 40.52 | 53.54 | 42.8 | 55.9 | 52.7420 | 35.5457 | 17.1963 | 10,017.59 | 10,022.38 | 9,961.42 | 18.4 | 22.4 | 0.0854 | 0.0239 | 59.1 | -58.0% | -58.2% | 4,231,603 | 38,478 |
| 2025-11-21 | 10,160.00 | 56.56 | 81.62 | 60.01 | 72.3 | 69.0 | 53.5762 | 31.2466 | 22.3295 | 10,009.97 | 10,020.09 | 9,959.26 | 19.5 | 24.6 | 0.0847 | 0.0240 | 67.3 | 39.7% | 40.1% | 4,244,094 | 32,795 |
| 2025-11-20 | 10,130.00 | 55.57 | 76.52 | 58.15 | 71.6 | 65.8 | 46.7344 | 25.6643 | 21.0701 | 9,994.17 | 10,015.35 | 9,955.89 | 20.8 | 28.0 | 0.0829 | 0.0244 | 66.8 | 17.0% | 18.9% | 4,214,390 | 3,091 |
| 2025-11-19 | 9,970.00 | 49.91 | 9.40 | 46.87 | 54.3 | 60.0 | 40.3765 | 20.3967 | 19.9798 | 9,979.88 | 10,011.46 | 9,952.96 | 22.3 | 32.4 | 0.0813 | 0.0251 | 23.2 | -33.2% | -33.6% | 4,193,125 | -47,361 |
| 2025-11-18 | 10,030.00 | 52.23 | 20.26 | 51.31 | 61.4 | 65.6 | 47.9651 | 15.4018 | 32.5633 | 9,980.92 | 10,012.87 | 9,952.68 | 23.4 | 35.3 | 0.0812 | 0.0257 | 51.9 | -6.8% | -6.8% | 4,211,299 | -63,315 |
| 2025-11-17 | 10,030.00 | 52.23 | 20.26 | 51.31 | 61.4 | 69.9 | 50.8443 | 7.2610 | 43.5833 | 9,975.75 | 10,012.29 | 9,951.38 | 24.8 | 39.2 | 0.0814 | 0.0261 | 54.4 | -14.5% | -15.1% | 4,211,299 | -83,703 |
2025-12-05
종가 10,160.00
RSI14 / RSI2 / RSI7
54.9 / 33.7 / 56.2
StochRSI K / D
77.8 / 83.0
MACD / Sig / Hist
55.146 / 45.479 / 9.667
EMA20 / 60 / 120
10,080 / 10,045 / 9,956
ADX14 / ADX7
15.9 / 27.9
BBW
0.0372
ATR14_n
0.0199
CCI20
86.4
VolChg1d
-50.8%
ValChg1d
-51.0%
OBV
1,930,289
OBV_Chg3d
10,295
2025-12-04
종가 10,200.00
RSI14 / RSI2 / RSI7
57.0 / 84.7 / 61.6
StochRSI K / D
100.0 / 88.2
MACD / Sig / Hist
55.125 / 43.062 / 12.063
EMA20 / 60 / 120
10,072 / 10,041 / 9,953
ADX14 / ADX7
15.6 / 25.8
BBW
0.0449
ATR14_n
0.0204
CCI20
84.3
VolChg1d
3.5%
ValChg1d
3.5%
OBV
1,940,986
OBV_Chg3d
32,976
2025-12-03
종가 10,200.00
RSI14 / RSI2 / RSI7
57.0 / 84.7 / 61.6
StochRSI K / D
100.0 / 76.3
MACD / Sig / Hist
50.224 / 40.047 / 10.177
EMA20 / 60 / 120
10,058 / 10,036 / 9,975
ADX14 / ADX7
15.2 / 23.3
BBW
0.0489
ATR14_n
0.0204
CCI20
90.1
VolChg1d
75.2%
ValChg1d
75.3%
OBV
4,262,904
OBV_Chg3d
21,723
2025-12-02
종가 10,190.00
RSI14 / RSI2 / RSI7
56.6 / 83.2 / 60.9
StochRSI K / D
78.9 / 52.6
MACD / Sig / Hist
43.237 / 37.503 / 5.734
EMA20 / 60 / 120
10,043 / 10,030 / 9,971
ADX14 / ADX7
14.8 / 20.4
BBW
0.0551
ATR14_n
0.0210
CCI20
65.2
VolChg1d
6.5%
ValChg1d
7.9%
OBV
4,241,912
OBV_Chg3d
16,354
2025-12-01
종가 10,060.00
RSI14 / RSI2 / RSI7
51.9 / 47.4 / 51.2
StochRSI K / D
24.3 / 26.3
MACD / Sig / Hist
34.708 / 36.069 / -1.361
EMA20 / 60 / 120
10,028 / 10,025 / 9,968
ADX14 / ADX7
14.7 / 18.2
BBW
0.0678
ATR14_n
0.0217
CCI20
27.7
VolChg1d
-28.0%
ValChg1d
-28.3%
OBV
4,229,928
OBV_Chg3d
-1,351
2025-11-28
종가 10,100.00
RSI14 / RSI2 / RSI7
53.6 / 70.3 / 54.8
StochRSI K / D
34.0 / 28.2
MACD / Sig / Hist
36.555 / 36.409 / 0.145
EMA20 / 60 / 120
10,024 / 10,024 / 9,966
ADX14 / ADX7
14.9 / 17.2
BBW
0.0801
ATR14_n
0.0221
CCI20
50.2
VolChg1d
173.1%
ValChg1d
175.3%
OBV
4,241,181
OBV_Chg3d
21,378
2025-11-27
종가 10,020.00
RSI14 / RSI2 / RSI7
50.6 / 42.4 / 48.5
StochRSI K / D
16.8 / 22.4
MACD / Sig / Hist
34.307 / 36.373 / -2.066
EMA20 / 60 / 120
10,016 / 10,021 / 9,964
ADX14 / ADX7
15.2 / 16.2
BBW
0.0840
ATR14_n
0.0222
CCI20
30.2
VolChg1d
-50.2%
ValChg1d
-50.4%
OBV
4,225,558
OBV_Chg3d
-6,045
2025-11-26
종가 10,070.00
RSI14 / RSI2 / RSI7
52.6 / 60.1 / 52.4
StochRSI K / D
28.1 / 28.0
MACD / Sig / Hist
39.084 / 36.889 / 2.194
EMA20 / 60 / 120
10,016 / 10,021 / 9,963
ADX14 / ADX7
16.1 / 17.7
BBW
0.0856
ATR14_n
0.0228
CCI20
25.7
VolChg1d
-2.8%
ValChg1d
-1.5%
OBV
4,231,279
OBV_Chg3d
-12,815
2025-11-25
종가 9,940.00
RSI14 / RSI2 / RSI7
47.7 / 12.8 / 42.2
StochRSI K / D
0.0 / 28.0
MACD / Sig / Hist
39.522 / 36.341 / 3.181
EMA20 / 60 / 120
10,010 / 10,020 / 9,961
ADX14 / ADX7
17.2 / 19.8
BBW
0.0854
ATR14_n
0.0239
CCI20
17.4
VolChg1d
-5.5%
ValChg1d
-6.9%
OBV
4,219,803
OBV_Chg3d
5,413
2025-11-24
종가 10,090.00
RSI14 / RSI2 / RSI7
53.6 / 40.5 / 53.5
StochRSI K / D
42.8 / 55.9
MACD / Sig / Hist
52.742 / 35.546 / 17.196
EMA20 / 60 / 120
10,018 / 10,022 / 9,961
ADX14 / ADX7
18.4 / 22.4
BBW
0.0854
ATR14_n
0.0239
CCI20
59.1
VolChg1d
-58.0%
ValChg1d
-58.2%
OBV
4,231,603
OBV_Chg3d
38,478
2025-11-21
종가 10,160.00
RSI14 / RSI2 / RSI7
56.6 / 81.6 / 60.0
StochRSI K / D
72.3 / 69.0
MACD / Sig / Hist
53.576 / 31.247 / 22.330
EMA20 / 60 / 120
10,010 / 10,020 / 9,959
ADX14 / ADX7
19.5 / 24.6
BBW
0.0847
ATR14_n
0.0240
CCI20
67.3
VolChg1d
39.7%
ValChg1d
40.1%
OBV
4,244,094
OBV_Chg3d
32,795
2025-11-20
종가 10,130.00
RSI14 / RSI2 / RSI7
55.6 / 76.5 / 58.2
StochRSI K / D
71.6 / 65.8
MACD / Sig / Hist
46.734 / 25.664 / 21.070
EMA20 / 60 / 120
9,994 / 10,015 / 9,956
ADX14 / ADX7
20.8 / 28.0
BBW
0.0829
ATR14_n
0.0244
CCI20
66.8
VolChg1d
17.0%
ValChg1d
18.9%
OBV
4,214,390
OBV_Chg3d
3,091
2025-11-19
종가 9,970.00
RSI14 / RSI2 / RSI7
49.9 / 9.4 / 46.9
StochRSI K / D
54.3 / 60.0
MACD / Sig / Hist
40.377 / 20.397 / 19.980
EMA20 / 60 / 120
9,980 / 10,011 / 9,953
ADX14 / ADX7
22.3 / 32.4
BBW
0.0813
ATR14_n
0.0251
CCI20
23.2
VolChg1d
-33.2%
ValChg1d
-33.6%
OBV
4,193,125
OBV_Chg3d
-47,361
2025-11-18
종가 10,030.00
RSI14 / RSI2 / RSI7
52.2 / 20.3 / 51.3
StochRSI K / D
61.4 / 65.6
MACD / Sig / Hist
47.965 / 15.402 / 32.563
EMA20 / 60 / 120
9,981 / 10,013 / 9,953
ADX14 / ADX7
23.4 / 35.3
BBW
0.0812
ATR14_n
0.0257
CCI20
51.9
VolChg1d
-6.8%
ValChg1d
-6.8%
OBV
4,211,299
OBV_Chg3d
-63,315
2025-11-17
종가 10,030.00
RSI14 / RSI2 / RSI7
52.2 / 20.3 / 51.3
StochRSI K / D
61.4 / 69.9
MACD / Sig / Hist
50.844 / 7.261 / 43.583
EMA20 / 60 / 120
9,976 / 10,012 / 9,951
ADX14 / ADX7
24.8 / 39.2
BBW
0.0814
ATR14_n
0.0261
CCI20
54.4
VolChg1d
-14.5%
ValChg1d
-15.1%
OBV
4,211,299
OBV_Chg3d
-83,703
