예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
한국앤컴퍼니
000240
KOSPI
28,150.00
기준일: 2025-12-05
+0 (+0.00%)
전일 종가 대비
시장
KOSPI
최근 거래량
122,365
코드
000240
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 59 · 모멘텀 양호 (RSI2 26.9, RSI7 54.9)
추세 강함 (ADX 32.2)
변동성 낮음 (~0%)
거래대금 보통 (약 34.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
59.0 / 26.9 / 54.9
RSI 59 · 모멘텀 양호 (RSI2 26.9, RSI7 54.9)
StochRSI (K/D)
24.1 / 29.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,032.39 / 1,047.54 / -15.15
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
27,287 / 25,313 / 23,589
단기·중기·장기 이동평균 구조
ADX14 / ADX7
32.2 / 36.1
추세 강함 (ADX 32.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.04%
일 평균 변동폭 (가격 대비 비율)
CCI20
44.3
±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.
50%
상승 비율
50%
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 | 28,150.00 | 58.98 | 26.89 | 54.87 | 24.1 | 29.3 | 1,032.3861 | 1,047.5407 | -15.1546 | 27,286.85 | 25,313.42 | 23,589.25 | 32.2 | 36.1 | 0.1580 | 0.0404 | 44.3 | 21.1% | 21.1% | 5,716,756 | 60,938 |
| 2025-12-04 | 28,150.00 | 58.98 | 26.89 | 54.87 | 24.1 | 34.5 | 1,089.8013 | 1,051.3293 | 38.4720 | 27,195.99 | 25,217.27 | 23,512.60 | 32.4 | 38.7 | 0.1836 | 0.0418 | 57.1 | -37.6% | -38.7% | 5,716,756 | 146,471 |
| 2025-12-03 | 28,650.00 | 62.59 | 55.61 | 61.69 | 43.5 | 44.9 | 1,147.2744 | 1,041.7730 | 105.5014 | 27,095.57 | 25,103.80 | 23,337.23 | 32.6 | 41.7 | 0.2151 | 0.0418 | 85.8 | 89.4% | 90.8% | 32,305,503 | 144,094 |
| 2025-12-02 | 28,450.00 | 61.72 | 43.56 | 59.99 | 38.9 | 46.3 | 1,152.9846 | 1,015.3977 | 137.5869 | 26,931.94 | 24,983.59 | 23,247.94 | 32.2 | 42.7 | 0.2534 | 0.0433 | 89.3 | -17.3% | -16.6% | 32,143,487 | 139,914 |
| 2025-12-01 | 28,200.00 | 60.66 | 32.02 | 57.98 | 30.2 | 53.6 | 1,163.8658 | 981.0010 | 182.8649 | 26,772.15 | 24,866.08 | 23,160.51 | 31.8 | 43.8 | 0.2797 | 0.0446 | 110.4 | -34.5% | -38.1% | 32,057,954 | 244,148 |
| 2025-11-28 | 29,850.00 | 73.08 | 98.40 | 80.90 | 91.2 | 77.0 | 1,186.2798 | 935.2847 | 250.9951 | 26,621.85 | 24,753.07 | 23,075.81 | 31.3 | 45.1 | 0.2962 | 0.0400 | 156.5 | -16.8% | -16.1% | 32,161,409 | 430,008 |
| 2025-11-27 | 29,600.00 | 72.28 | 98.11 | 79.87 | 85.9 | 62.9 | 1,029.6333 | 872.5360 | 157.0973 | 26,282.04 | 24,580.29 | 22,961.96 | 29.2 | 40.1 | 0.2875 | 0.0408 | 128.3 | 130.3% | 147.4% | 32,003,573 | 331,790 |
| 2025-11-26 | 27,550.00 | 64.19 | 91.97 | 67.51 | 46.8 | 39.9 | 840.1734 | 833.2616 | 6.9118 | 25,932.78 | 24,410.13 | 22,850.40 | 27.1 | 34.7 | 0.2732 | 0.0401 | 67.0 | 38.2% | 43.7% | 31,813,806 | 44,138 |
| 2025-11-25 | 26,500.00 | 58.42 | 52.92 | 55.53 | 19.0 | 32.9 | 794.8602 | 831.5337 | -36.6735 | 25,762.55 | 24,303.70 | 22,771.41 | 26.3 | 32.8 | 0.2734 | 0.0418 | 39.9 | -39.1% | -39.0% | 31,731,401 | 14,778 |
| 2025-11-24 | 26,450.00 | 58.12 | 46.75 | 54.85 | 44.6 | 46.8 | 832.3716 | 840.7020 | -8.3304 | 25,684.92 | 24,229.25 | 22,708.75 | 26.1 | 33.7 | 0.2789 | 0.0429 | 43.3 | 84.5% | 82.5% | 31,671,783 | 24,843 |
| 2025-11-21 | 26,750.00 | 60.54 | 77.03 | 59.53 | 52.5 | 49.0 | 873.2335 | 842.7846 | 30.4489 | 25,604.39 | 24,153.97 | 22,645.87 | 25.8 | 34.7 | 0.2798 | 0.0436 | 48.4 | -23.9% | -22.4% | 31,769,668 | 168,973 |
| 2025-11-20 | 26,250.00 | 57.83 | 50.09 | 53.92 | 43.7 | 45.5 | 882.1411 | 835.1724 | 46.9687 | 25,483.80 | 24,065.96 | 22,576.89 | 25.5 | 35.8 | 0.2825 | 0.0437 | 43.8 | 50.7% | 51.8% | 31,716,623 | -41,289 |
| 2025-11-19 | 26,050.00 | 56.72 | 34.79 | 51.62 | 40.1 | 47.3 | 931.5884 | 823.4303 | 108.1581 | 25,403.15 | 23,991.93 | 22,515.16 | 25.6 | 39.1 | 0.2847 | 0.0452 | 38.9 | -70.6% | -70.1% | 31,646,940 | -197,204 |
| 2025-11-18 | 25,650.00 | 54.50 | 5.99 | 47.09 | 32.9 | 54.5 | 1,001.5143 | 796.3907 | 205.1236 | 25,335.06 | 23,922.16 | 22,455.75 | 25.9 | 43.7 | 0.2852 | 0.0468 | 45.4 | 82.3% | 73.2% | 31,600,695 | -47,031 |
| 2025-11-17 | 27,000.00 | 64.93 | 23.52 | 64.58 | 66.7 | 76.2 | 1,116.9251 | 745.1098 | 371.8152 | 25,301.90 | 23,863.59 | 22,402.07 | 26.2 | 49.2 | 0.2932 | 0.0434 | 96.0 | -56.1% | -57.0% | 31,757,912 | -9,434 |
2025-12-05
종가 28,150.00
RSI14 / RSI2 / RSI7
59.0 / 26.9 / 54.9
StochRSI K / D
24.1 / 29.3
MACD / Sig / Hist
1,032.386 / 1,047.541 / -15.155
EMA20 / 60 / 120
27,287 / 25,313 / 23,589
ADX14 / ADX7
32.2 / 36.1
BBW
0.1580
ATR14_n
0.0404
CCI20
44.3
VolChg1d
21.1%
ValChg1d
21.1%
OBV
5,716,756
OBV_Chg3d
60,938
2025-12-04
종가 28,150.00
RSI14 / RSI2 / RSI7
59.0 / 26.9 / 54.9
StochRSI K / D
24.1 / 34.5
MACD / Sig / Hist
1,089.801 / 1,051.329 / 38.472
EMA20 / 60 / 120
27,196 / 25,217 / 23,513
ADX14 / ADX7
32.4 / 38.7
BBW
0.1836
ATR14_n
0.0418
CCI20
57.1
VolChg1d
-37.6%
ValChg1d
-38.7%
OBV
5,716,756
OBV_Chg3d
146,471
2025-12-03
종가 28,650.00
RSI14 / RSI2 / RSI7
62.6 / 55.6 / 61.7
StochRSI K / D
43.5 / 44.9
MACD / Sig / Hist
1,147.274 / 1,041.773 / 105.501
EMA20 / 60 / 120
27,096 / 25,104 / 23,337
ADX14 / ADX7
32.6 / 41.7
BBW
0.2151
ATR14_n
0.0418
CCI20
85.8
VolChg1d
89.4%
ValChg1d
90.8%
OBV
32,305,503
OBV_Chg3d
144,094
2025-12-02
종가 28,450.00
RSI14 / RSI2 / RSI7
61.7 / 43.6 / 60.0
StochRSI K / D
38.9 / 46.3
MACD / Sig / Hist
1,152.985 / 1,015.398 / 137.587
EMA20 / 60 / 120
26,932 / 24,984 / 23,248
ADX14 / ADX7
32.2 / 42.7
BBW
0.2534
ATR14_n
0.0433
CCI20
89.3
VolChg1d
-17.3%
ValChg1d
-16.6%
OBV
32,143,487
OBV_Chg3d
139,914
2025-12-01
종가 28,200.00
RSI14 / RSI2 / RSI7
60.7 / 32.0 / 58.0
StochRSI K / D
30.2 / 53.6
MACD / Sig / Hist
1,163.866 / 981.001 / 182.865
EMA20 / 60 / 120
26,772 / 24,866 / 23,161
ADX14 / ADX7
31.8 / 43.8
BBW
0.2797
ATR14_n
0.0446
CCI20
110.4
VolChg1d
-34.5%
ValChg1d
-38.1%
OBV
32,057,954
OBV_Chg3d
244,148
2025-11-28
종가 29,850.00
RSI14 / RSI2 / RSI7
73.1 / 98.4 / 80.9
StochRSI K / D
91.2 / 77.0
MACD / Sig / Hist
1,186.280 / 935.285 / 250.995
EMA20 / 60 / 120
26,622 / 24,753 / 23,076
ADX14 / ADX7
31.3 / 45.1
BBW
0.2962
ATR14_n
0.0400
CCI20
156.5
VolChg1d
-16.8%
ValChg1d
-16.1%
OBV
32,161,409
OBV_Chg3d
430,008
2025-11-27
종가 29,600.00
RSI14 / RSI2 / RSI7
72.3 / 98.1 / 79.9
StochRSI K / D
85.9 / 62.9
MACD / Sig / Hist
1,029.633 / 872.536 / 157.097
EMA20 / 60 / 120
26,282 / 24,580 / 22,962
ADX14 / ADX7
29.2 / 40.1
BBW
0.2875
ATR14_n
0.0408
CCI20
128.3
VolChg1d
130.3%
ValChg1d
147.4%
OBV
32,003,573
OBV_Chg3d
331,790
2025-11-26
종가 27,550.00
RSI14 / RSI2 / RSI7
64.2 / 92.0 / 67.5
StochRSI K / D
46.8 / 39.9
MACD / Sig / Hist
840.173 / 833.262 / 6.912
EMA20 / 60 / 120
25,933 / 24,410 / 22,850
ADX14 / ADX7
27.1 / 34.7
BBW
0.2732
ATR14_n
0.0401
CCI20
67.0
VolChg1d
38.2%
ValChg1d
43.7%
OBV
31,813,806
OBV_Chg3d
44,138
2025-11-25
종가 26,500.00
RSI14 / RSI2 / RSI7
58.4 / 52.9 / 55.5
StochRSI K / D
19.0 / 32.9
MACD / Sig / Hist
794.860 / 831.534 / -36.674
EMA20 / 60 / 120
25,763 / 24,304 / 22,771
ADX14 / ADX7
26.3 / 32.8
BBW
0.2734
ATR14_n
0.0418
CCI20
39.9
VolChg1d
-39.1%
ValChg1d
-39.0%
OBV
31,731,401
OBV_Chg3d
14,778
2025-11-24
종가 26,450.00
RSI14 / RSI2 / RSI7
58.1 / 46.8 / 54.9
StochRSI K / D
44.6 / 46.8
MACD / Sig / Hist
832.372 / 840.702 / -8.330
EMA20 / 60 / 120
25,685 / 24,229 / 22,709
ADX14 / ADX7
26.1 / 33.7
BBW
0.2789
ATR14_n
0.0429
CCI20
43.3
VolChg1d
84.5%
ValChg1d
82.5%
OBV
31,671,783
OBV_Chg3d
24,843
2025-11-21
종가 26,750.00
RSI14 / RSI2 / RSI7
60.5 / 77.0 / 59.5
StochRSI K / D
52.5 / 49.0
MACD / Sig / Hist
873.234 / 842.785 / 30.449
EMA20 / 60 / 120
25,604 / 24,154 / 22,646
ADX14 / ADX7
25.8 / 34.7
BBW
0.2798
ATR14_n
0.0436
CCI20
48.4
VolChg1d
-23.9%
ValChg1d
-22.4%
OBV
31,769,668
OBV_Chg3d
168,973
2025-11-20
종가 26,250.00
RSI14 / RSI2 / RSI7
57.8 / 50.1 / 53.9
StochRSI K / D
43.7 / 45.5
MACD / Sig / Hist
882.141 / 835.172 / 46.969
EMA20 / 60 / 120
25,484 / 24,066 / 22,577
ADX14 / ADX7
25.5 / 35.8
BBW
0.2825
ATR14_n
0.0437
CCI20
43.8
VolChg1d
50.7%
ValChg1d
51.8%
OBV
31,716,623
OBV_Chg3d
-41,289
2025-11-19
종가 26,050.00
RSI14 / RSI2 / RSI7
56.7 / 34.8 / 51.6
StochRSI K / D
40.1 / 47.3
MACD / Sig / Hist
931.588 / 823.430 / 108.158
EMA20 / 60 / 120
25,403 / 23,992 / 22,515
ADX14 / ADX7
25.6 / 39.1
BBW
0.2847
ATR14_n
0.0452
CCI20
38.9
VolChg1d
-70.6%
ValChg1d
-70.1%
OBV
31,646,940
OBV_Chg3d
-197,204
2025-11-18
종가 25,650.00
RSI14 / RSI2 / RSI7
54.5 / 6.0 / 47.1
StochRSI K / D
32.9 / 54.5
MACD / Sig / Hist
1,001.514 / 796.391 / 205.124
EMA20 / 60 / 120
25,335 / 23,922 / 22,456
ADX14 / ADX7
25.9 / 43.7
BBW
0.2852
ATR14_n
0.0468
CCI20
45.4
VolChg1d
82.3%
ValChg1d
73.2%
OBV
31,600,695
OBV_Chg3d
-47,031
2025-11-17
종가 27,000.00
RSI14 / RSI2 / RSI7
64.9 / 23.5 / 64.6
StochRSI K / D
66.7 / 76.2
MACD / Sig / Hist
1,116.925 / 745.110 / 371.815
EMA20 / 60 / 120
25,302 / 23,864 / 22,402
ADX14 / ADX7
26.2 / 49.2
BBW
0.2932
ATR14_n
0.0434
CCI20
96.0
VolChg1d
-56.1%
ValChg1d
-57.0%
OBV
31,757,912
OBV_Chg3d
-9,434
