예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
SK하이닉스
000660
KOSPI
544,000.00
기준일: 2025-12-05
+2000 (+0.37%)
전일 종가 대비
시장
KOSPI
최근 거래량
3,046,584
코드
000660
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 51.4 · 중립 (RSI2 43.4, RSI7 48.2)
추세 약함/조정 (ADX 22.5)
변동성 낮음 (~0%)
거래대금 상위 (약 16,573.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
51.4 / 43.4 / 48.2
RSI 51.4 · 중립 (RSI2 43.4, RSI7 48.2)
StochRSI (K/D)
48.9 / 38.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
6,616.97 / 12,783.70 / -6,166.73
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
545,636 / 481,908 / 404,152
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.5 / 12.4
추세 약함/조정 (ADX 22.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.08%
일 평균 변동폭 (가격 대비 비율)
CCI20
-52.9
±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.
55.6%
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 | 544,000.00 | 51.41 | 43.36 | 48.15 | 48.9 | 38.2 | 6,616.9713 | 12,783.7039 | -6,166.7325 | 545,636.08 | 481,907.81 | 404,152.48 | 22.5 | 12.4 | 0.2380 | 0.0508 | -52.9 | 7.5% | 7.9% | 67,062,651 | -2,348,401 |
| 2025-12-04 | 542,000.00 | 50.95 | 32.42 | 46.92 | 24.5 | 27.4 | 7,389.5674 | 14,325.3870 | -6,935.8196 | 545,808.30 | 479,802.99 | 401,802.10 | 24.1 | 12.4 | 0.2374 | 0.0522 | -57.8 | 10.6% | 8.6% | 64,016,067 | -2,711,103 |
| 2025-12-03 | 552,000.00 | 53.32 | 62.68 | 52.22 | 38.3 | 30.3 | 8,472.1161 | 16,059.7587 | -7,587.6426 | 546,209.17 | 477,598.09 | 398,491.51 | 25.7 | 13.3 | 0.2383 | 0.0524 | -34.1 | -4.5% | -5.6% | 71,612,307 | 3,256,487 |
| 2025-12-02 | 558,000.00 | 54.74 | 87.04 | 55.43 | 32.4 | 22.3 | 8,712.0944 | 17,956.6693 | -9,244.5749 | 545,599.61 | 475,075.99 | 395,911.53 | 26.9 | 14.6 | 0.2376 | 0.0537 | -33.5 | -14.4% | -11.2% | 74,174,406 | 3,186,537 |
| 2025-12-01 | 538,000.00 | 50.67 | 63.19 | 45.91 | 15.0 | 12.3 | 8,280.7635 | 20,267.8131 | -11,987.0496 | 544,294.30 | 472,265.01 | 393,187.36 | 28.2 | 16.0 | 0.2385 | 0.0570 | -77.5 | 19.1% | 20.9% | 71,490,524 | 4,156,747 |
| 2025-11-28 | 530,000.00 | 48.97 | 41.77 | 41.63 | 8.4 | 9.5 | 9,646.1445 | 23,264.5755 | -13,618.4309 | 544,956.86 | 470,036.71 | 390,753.53 | 30.1 | 17.6 | 0.2444 | 0.0594 | -83.2 | -28.0% | -29.8% | 68,355,820 | 6,149,436 |
| 2025-11-27 | 544,000.00 | 51.88 | 85.12 | 47.24 | 19.1 | 10.7 | 12,063.1052 | 26,669.1832 | -14,606.0781 | 546,531.27 | 468,004.05 | 388,413.25 | 31.9 | 20.1 | 0.2354 | 0.0592 | -72.1 | -28.7% | -26.0% | 70,987,869 | 5,064,755 |
| 2025-11-26 | 524,000.00 | 47.76 | 42.50 | 36.83 | 3.9 | 2.3 | 13,547.1079 | 30,320.7027 | -16,773.5948 | 546,797.71 | 465,427.92 | 385,798.35 | 33.8 | 23.3 | 0.2304 | 0.0615 | -147.9 | 38.0% | 39.3% | 67,333,777 | -4,988,499 |
| 2025-11-25 | 519,000.00 | 46.70 | 10.44 | 34.04 | 0.0 | 0.6 | 17,280.5499 | 34,514.1014 | -17,233.5515 | 549,197.47 | 463,442.42 | 383,475.63 | 36.2 | 23.4 | 0.2171 | 0.0629 | -130.3 | -41.9% | -42.0% | 62,206,384 | -16,762,604 |
| 2025-11-24 | 520,000.00 | 46.88 | 11.06 | 34.30 | 0.0 | 1.2 | 22,303.5169 | 38,822.4893 | -16,518.9724 | 552,376.15 | 461,559.12 | 381,197.91 | 38.7 | 25.2 | 0.2158 | 0.0629 | -133.2 | -3.7% | -3.9% | 65,923,114 | -8,375,637 |
| 2025-11-21 | 521,000.00 | 47.05 | 11.39 | 34.53 | 0.0 | 2.4 | 28,288.4164 | 42,952.2324 | -14,663.8160 | 555,784.17 | 459,578.07 | 378,865.10 | 41.5 | 26.3 | 0.2072 | 0.0639 | -147.5 | 42.3% | 29.9% | 72,322,276 | -6,506,211 |
| 2025-11-20 | 571,000.00 | 56.24 | 47.62 | 48.08 | 5.0 | 4.7 | 35,414.0384 | 46,618.1864 | -11,204.1480 | 559,445.66 | 457,495.97 | 376,476.28 | 44.5 | 26.2 | 0.2151 | 0.0551 | 12.0 | 3.1% | 4.8% | 78,968,988 | -3,403,890 |
| 2025-11-19 | 562,000.00 | 54.76 | 26.62 | 44.73 | 0.0 | 4.4 | 38,902.9008 | 49,419.2234 | -10,516.3226 | 558,229.42 | 453,648.38 | 373,206.98 | 46.5 | 29.9 | 0.2635 | 0.0555 | -23.3 | 27.8% | 26.0% | 74,298,751 | -3,603,180 |
| 2025-11-18 | 570,000.00 | 56.33 | 32.39 | 47.04 | 0.0 | 8.8 | 43,706.4612 | 52,048.3041 | -8,341.8429 | 557,832.51 | 449,975.44 | 370,033.98 | 49.3 | 32.2 | 0.2994 | 0.0557 | 22.1 | -20.7% | -25.4% | 78,828,487 | -4,851,818 |
| 2025-11-17 | 606,000.00 | 64.00 | 63.23 | 58.74 | 25.5 | 17.7 | 48,387.2752 | 54,133.7648 | -5,746.4896 | 556,551.72 | 445,906.81 | 366,673.21 | 51.5 | 37.5 | 0.3316 | 0.0518 | 64.9 | -22.6% | -16.3% | 82,372,878 | -5,182,968 |
2025-12-05
종가 544,000.00
RSI14 / RSI2 / RSI7
51.4 / 43.4 / 48.2
StochRSI K / D
48.9 / 38.2
MACD / Sig / Hist
6,616.971 / 12,783.704 / -6,166.733
EMA20 / 60 / 120
545,636 / 481,908 / 404,152
ADX14 / ADX7
22.5 / 12.4
BBW
0.2380
ATR14_n
0.0508
CCI20
-52.9
VolChg1d
7.5%
ValChg1d
7.9%
OBV
67,062,651
OBV_Chg3d
-2,348,401
2025-12-04
종가 542,000.00
RSI14 / RSI2 / RSI7
51.0 / 32.4 / 46.9
StochRSI K / D
24.5 / 27.4
MACD / Sig / Hist
7,389.567 / 14,325.387 / -6,935.820
EMA20 / 60 / 120
545,808 / 479,803 / 401,802
ADX14 / ADX7
24.1 / 12.4
BBW
0.2374
ATR14_n
0.0522
CCI20
-57.8
VolChg1d
10.6%
ValChg1d
8.6%
OBV
64,016,067
OBV_Chg3d
-2,711,103
2025-12-03
종가 552,000.00
RSI14 / RSI2 / RSI7
53.3 / 62.7 / 52.2
StochRSI K / D
38.3 / 30.3
MACD / Sig / Hist
8,472.116 / 16,059.759 / -7,587.643
EMA20 / 60 / 120
546,209 / 477,598 / 398,492
ADX14 / ADX7
25.7 / 13.3
BBW
0.2383
ATR14_n
0.0524
CCI20
-34.1
VolChg1d
-4.5%
ValChg1d
-5.6%
OBV
71,612,307
OBV_Chg3d
3,256,487
2025-12-02
종가 558,000.00
RSI14 / RSI2 / RSI7
54.7 / 87.0 / 55.4
StochRSI K / D
32.4 / 22.3
MACD / Sig / Hist
8,712.094 / 17,956.669 / -9,244.575
EMA20 / 60 / 120
545,600 / 475,076 / 395,912
ADX14 / ADX7
26.9 / 14.6
BBW
0.2376
ATR14_n
0.0537
CCI20
-33.5
VolChg1d
-14.4%
ValChg1d
-11.2%
OBV
74,174,406
OBV_Chg3d
3,186,537
2025-12-01
종가 538,000.00
RSI14 / RSI2 / RSI7
50.7 / 63.2 / 45.9
StochRSI K / D
15.0 / 12.3
MACD / Sig / Hist
8,280.764 / 20,267.813 / -11,987.050
EMA20 / 60 / 120
544,294 / 472,265 / 393,187
ADX14 / ADX7
28.2 / 16.0
BBW
0.2385
ATR14_n
0.0570
CCI20
-77.5
VolChg1d
19.1%
ValChg1d
20.9%
OBV
71,490,524
OBV_Chg3d
4,156,747
2025-11-28
종가 530,000.00
RSI14 / RSI2 / RSI7
49.0 / 41.8 / 41.6
StochRSI K / D
8.4 / 9.5
MACD / Sig / Hist
9,646.145 / 23,264.576 / -13,618.431
EMA20 / 60 / 120
544,957 / 470,037 / 390,754
ADX14 / ADX7
30.1 / 17.6
BBW
0.2444
ATR14_n
0.0594
CCI20
-83.2
VolChg1d
-28.0%
ValChg1d
-29.8%
OBV
68,355,820
OBV_Chg3d
6,149,436
2025-11-27
종가 544,000.00
RSI14 / RSI2 / RSI7
51.9 / 85.1 / 47.2
StochRSI K / D
19.1 / 10.7
MACD / Sig / Hist
12,063.105 / 26,669.183 / -14,606.078
EMA20 / 60 / 120
546,531 / 468,004 / 388,413
ADX14 / ADX7
31.9 / 20.1
BBW
0.2354
ATR14_n
0.0592
CCI20
-72.1
VolChg1d
-28.7%
ValChg1d
-26.0%
OBV
70,987,869
OBV_Chg3d
5,064,755
2025-11-26
종가 524,000.00
RSI14 / RSI2 / RSI7
47.8 / 42.5 / 36.8
StochRSI K / D
3.9 / 2.3
MACD / Sig / Hist
13,547.108 / 30,320.703 / -16,773.595
EMA20 / 60 / 120
546,798 / 465,428 / 385,798
ADX14 / ADX7
33.8 / 23.3
BBW
0.2304
ATR14_n
0.0615
CCI20
-147.9
VolChg1d
38.0%
ValChg1d
39.3%
OBV
67,333,777
OBV_Chg3d
-4,988,499
2025-11-25
종가 519,000.00
RSI14 / RSI2 / RSI7
46.7 / 10.4 / 34.0
StochRSI K / D
0.0 / 0.6
MACD / Sig / Hist
17,280.550 / 34,514.101 / -17,233.552
EMA20 / 60 / 120
549,197 / 463,442 / 383,476
ADX14 / ADX7
36.2 / 23.4
BBW
0.2171
ATR14_n
0.0629
CCI20
-130.3
VolChg1d
-41.9%
ValChg1d
-42.0%
OBV
62,206,384
OBV_Chg3d
-16,762,604
2025-11-24
종가 520,000.00
RSI14 / RSI2 / RSI7
46.9 / 11.1 / 34.3
StochRSI K / D
0.0 / 1.2
MACD / Sig / Hist
22,303.517 / 38,822.489 / -16,518.972
EMA20 / 60 / 120
552,376 / 461,559 / 381,198
ADX14 / ADX7
38.7 / 25.2
BBW
0.2158
ATR14_n
0.0629
CCI20
-133.2
VolChg1d
-3.7%
ValChg1d
-3.9%
OBV
65,923,114
OBV_Chg3d
-8,375,637
2025-11-21
종가 521,000.00
RSI14 / RSI2 / RSI7
47.1 / 11.4 / 34.5
StochRSI K / D
0.0 / 2.4
MACD / Sig / Hist
28,288.416 / 42,952.232 / -14,663.816
EMA20 / 60 / 120
555,784 / 459,578 / 378,865
ADX14 / ADX7
41.5 / 26.3
BBW
0.2072
ATR14_n
0.0639
CCI20
-147.5
VolChg1d
42.3%
ValChg1d
29.9%
OBV
72,322,276
OBV_Chg3d
-6,506,211
2025-11-20
종가 571,000.00
RSI14 / RSI2 / RSI7
56.2 / 47.6 / 48.1
StochRSI K / D
5.0 / 4.7
MACD / Sig / Hist
35,414.038 / 46,618.186 / -11,204.148
EMA20 / 60 / 120
559,446 / 457,496 / 376,476
ADX14 / ADX7
44.5 / 26.2
BBW
0.2151
ATR14_n
0.0551
CCI20
12.0
VolChg1d
3.1%
ValChg1d
4.8%
OBV
78,968,988
OBV_Chg3d
-3,403,890
2025-11-19
종가 562,000.00
RSI14 / RSI2 / RSI7
54.8 / 26.6 / 44.7
StochRSI K / D
0.0 / 4.4
MACD / Sig / Hist
38,902.901 / 49,419.223 / -10,516.323
EMA20 / 60 / 120
558,229 / 453,648 / 373,207
ADX14 / ADX7
46.5 / 29.9
BBW
0.2635
ATR14_n
0.0555
CCI20
-23.3
VolChg1d
27.8%
ValChg1d
26.0%
OBV
74,298,751
OBV_Chg3d
-3,603,180
2025-11-18
종가 570,000.00
RSI14 / RSI2 / RSI7
56.3 / 32.4 / 47.0
StochRSI K / D
0.0 / 8.8
MACD / Sig / Hist
43,706.461 / 52,048.304 / -8,341.843
EMA20 / 60 / 120
557,833 / 449,975 / 370,034
ADX14 / ADX7
49.3 / 32.2
BBW
0.2994
ATR14_n
0.0557
CCI20
22.1
VolChg1d
-20.7%
ValChg1d
-25.4%
OBV
78,828,487
OBV_Chg3d
-4,851,818
2025-11-17
종가 606,000.00
RSI14 / RSI2 / RSI7
64.0 / 63.2 / 58.7
StochRSI K / D
25.5 / 17.7
MACD / Sig / Hist
48,387.275 / 54,133.765 / -5,746.490
EMA20 / 60 / 120
556,552 / 445,907 / 366,673
ADX14 / ADX7
51.5 / 37.5
BBW
0.3316
ATR14_n
0.0518
CCI20
64.9
VolChg1d
-22.6%
ValChg1d
-16.3%
OBV
82,372,878
OBV_Chg3d
-5,182,968
