화천기공 (000850) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

화천기공

000850

KOSPI

35,750.00

기준일: 2025-12-05

-1650 (-4.41%) 전일 종가 대비

시장

KOSPI

최근 거래량

92,473

코드

000850

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 66.1 · 강한 모멘텀 (RSI2 51, RSI7 65.9) 추세 강함 (ADX 36.6) 변동성 낮음 (~0%) 거래대금 보통 (약 33.1억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

66.1 / 51.0 / 65.9

RSI 66.1 · 강한 모멘텀 (RSI2 51, RSI7 65.9)

StochRSI (K/D)

43.7 / 62.6

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

962.07 / 430.39 / 531.68

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

33,052 / 32,197 / 31,759

단기·중기·장기 이동평균 구조

ADX14 / ADX7

36.6 / 59.2

추세 강함 (ADX 36.6)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

5.45%

일 평균 변동폭 (가격 대비 비율)

CCI20

184.2

±100 돌파는 과열/침체 신호로 사용

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	35,750.00	66.14	50.95	65.88	43.7	62.6	962.0680	430.3873	531.6807	33,051.78	32,197.48	31,759.25	36.6	59.2	0.2157	0.0545	184.2	-87.5%	-88.0%	1,593,221	549,813
2025-12-04	37,400.00	79.15	87.09	83.48	85.4	81.6	834.2050	297.4672	536.7379	32,767.76	32,077.05	31,692.18	32.6	53.0	0.1987	0.0496	318.8	661.9%	733.2%	1,685,694	1,637,514
2025-12-03	34,200.00	67.71	58.64	70.28	59.9	77.8	490.8745	163.2872	327.5873	32,280.15	31,890.05	31,511.16	28.2	45.7	0.1392	0.0390	243.3	-90.3%	-90.6%	1,964,691	901,844
2025-12-02	35,400.00	83.70	99.91	94.57	100.0	95.7	371.3345	81.3903	289.9442	32,078.06	31,811.75	31,465.97	24.1	37.8	0.1279	0.0353	434.4	27,181.5%	30,033.0%	2,061,723	1,001,293
2025-12-01	32,050.00	57.99	95.09	68.64	95.6	91.4	91.1750	8.9043	82.2707	31,728.39	31,690.11	31,399.85	19.7	28.5	0.0707	0.0206	74.6	50.9%	51.2%	1,066,495	7,620
2025-11-28	32,000.00	57.05	91.56	66.60	91.4	87.3	73.3543	-11.6634	85.0177	31,694.53	31,677.91	31,388.92	19.3	26.8	0.0698	0.0217	66.9	55.4%	55.7%	1,062,847	6,090
2025-11-27	31,950.00	56.14	86.82	64.63	87.0	83.1	54.6325	-32.9178	87.5503	31,662.38	31,667.00	31,378.65	18.9	25.3	0.0675	0.0223	75.0	-26.6%	-26.4%	1,060,430	-223
2025-11-26	31,850.00	54.34	69.98	60.65	78.3	79.2	35.0330	-54.8054	89.8384	31,632.10	31,657.40	31,369.05	18.5	23.5	0.0666	0.0223	57.8	-45.6%	-45.5%	1,058,875	-1,778
2025-11-25	31,750.00	52.53	16.87	56.45	76.2	80.1	19.6891	-77.2650	96.9541	31,609.17	31,650.87	31,360.97	18.7	23.9	0.0676	0.0230	71.6	-37.3%	-37.4%	1,056,757	-7,289
2025-11-24	31,800.00	53.51	30.25	59.15	82.0	84.0	10.0002	-101.5035	111.5036	31,594.34	31,647.51	31,354.43	18.8	23.6	0.0713	0.0226	66.5	83.0%	83.0%	1,060,653	-4,564
2025-11-21	31,800.00	53.51	30.25	59.15	82.0	86.0	-7.6028	-129.3794	121.7765	31,572.69	31,642.34	31,346.94	19.2	24.9	0.0744	0.0230	36.2	189.8%	188.8%	1,060,653	-6,562
2025-11-20	31,900.00	55.30	50.11	63.64	88.1	89.9	-29.9601	-159.8235	129.8635	31,548.77	31,637.00	31,339.32	20.0	28.2	0.0761	0.0229	58.7	-41.4%	-41.6%	1,064,046	2,872
2025-11-19	32,000.00	57.07	74.62	68.06	94.1	91.8	-68.2420	-192.2894	124.0473	31,511.80	31,628.09	31,329.90	20.1	28.0	0.0803	0.0232	69.2	-66.9%	-67.0%	1,065,217	9,484
2025-11-18	32,100.00	58.81	98.77	72.37	100.0	89.6	-126.2930	-223.3012	97.0082	31,460.41	31,615.48	31,318.64	19.8	26.4	0.0841	0.0232	65.3	11.0%	11.6%	1,067,215	11,482
2025-11-17	31,950.00	56.98	98.37	69.92	100.0	79.1	-208.7319	-247.5533	38.8214	31,393.08	31,599.05	31,305.51	19.7	25.1	0.0836	0.0235	44.4	1,139.4%	1,173.3%	1,061,174	6,280

2025-12-05 종가 35,750.00

RSI14 / RSI2 / RSI7

66.1 / 51.0 / 65.9

StochRSI K / D

43.7 / 62.6

MACD / Sig / Hist

962.068 / 430.387 / 531.681

EMA20 / 60 / 120

33,052 / 32,197 / 31,759

ADX14 / ADX7

36.6 / 59.2

BBW

0.2157

ATR14_n

0.0545

CCI20

184.2

VolChg1d

-87.5%

ValChg1d

-88.0%

OBV

1,593,221

OBV_Chg3d

549,813

2025-12-04 종가 37,400.00

RSI14 / RSI2 / RSI7

79.2 / 87.1 / 83.5

StochRSI K / D

85.4 / 81.6

MACD / Sig / Hist

834.205 / 297.467 / 536.738

EMA20 / 60 / 120

32,768 / 32,077 / 31,692

ADX14 / ADX7

32.6 / 53.0

BBW

0.1987

ATR14_n

0.0496

CCI20

318.8

VolChg1d

661.9%

ValChg1d

733.2%

OBV

1,685,694

OBV_Chg3d

1,637,514

2025-12-03 종가 34,200.00

RSI14 / RSI2 / RSI7

67.7 / 58.6 / 70.3

StochRSI K / D

59.9 / 77.8

MACD / Sig / Hist

490.875 / 163.287 / 327.587

EMA20 / 60 / 120

32,280 / 31,890 / 31,511

ADX14 / ADX7

28.2 / 45.7

BBW

0.1392

ATR14_n

0.0390

CCI20

243.3

VolChg1d

-90.3%

ValChg1d

-90.6%

OBV

1,964,691

OBV_Chg3d

901,844

2025-12-02 종가 35,400.00

RSI14 / RSI2 / RSI7

83.7 / 99.9 / 94.6

StochRSI K / D

100.0 / 95.7

MACD / Sig / Hist

371.335 / 81.390 / 289.944

EMA20 / 60 / 120

32,078 / 31,812 / 31,466

ADX14 / ADX7

24.1 / 37.8

BBW

0.1279

ATR14_n

0.0353

CCI20

434.4

VolChg1d

27,181.5%

ValChg1d

30,033.0%

OBV

2,061,723

OBV_Chg3d

1,001,293

2025-12-01 종가 32,050.00

RSI14 / RSI2 / RSI7

58.0 / 95.1 / 68.6

StochRSI K / D

95.6 / 91.4

MACD / Sig / Hist

91.175 / 8.904 / 82.271

EMA20 / 60 / 120

31,728 / 31,690 / 31,400

ADX14 / ADX7

19.7 / 28.5

BBW

0.0707

ATR14_n

0.0206

CCI20

74.6

VolChg1d

50.9%

ValChg1d

51.2%

OBV

1,066,495

OBV_Chg3d

7,620

2025-11-28 종가 32,000.00

RSI14 / RSI2 / RSI7

57.1 / 91.6 / 66.6

StochRSI K / D

91.4 / 87.3

MACD / Sig / Hist

73.354 / -11.663 / 85.018

EMA20 / 60 / 120

31,695 / 31,678 / 31,389

ADX14 / ADX7

19.3 / 26.8

BBW

0.0698

ATR14_n

0.0217

CCI20

66.9

VolChg1d

55.4%

ValChg1d

55.7%

OBV

1,062,847

OBV_Chg3d

6,090

2025-11-27 종가 31,950.00

RSI14 / RSI2 / RSI7

56.1 / 86.8 / 64.6

StochRSI K / D

87.0 / 83.1

MACD / Sig / Hist

54.633 / -32.918 / 87.550

EMA20 / 60 / 120

31,662 / 31,667 / 31,379

ADX14 / ADX7

18.9 / 25.3

BBW

0.0675

ATR14_n

0.0223

CCI20

75.0

VolChg1d

-26.6%

ValChg1d

-26.4%

OBV

1,060,430

OBV_Chg3d

-223

2025-11-26 종가 31,850.00

RSI14 / RSI2 / RSI7

54.3 / 70.0 / 60.7

StochRSI K / D

78.3 / 79.2

MACD / Sig / Hist

35.033 / -54.805 / 89.838

EMA20 / 60 / 120

31,632 / 31,657 / 31,369

ADX14 / ADX7

18.5 / 23.5

BBW

0.0666

ATR14_n

0.0223

CCI20

57.8

VolChg1d

-45.6%

ValChg1d

-45.5%

OBV

1,058,875

OBV_Chg3d

-1,778

2025-11-25 종가 31,750.00

RSI14 / RSI2 / RSI7

52.5 / 16.9 / 56.5

StochRSI K / D

76.2 / 80.1

MACD / Sig / Hist

19.689 / -77.265 / 96.954

EMA20 / 60 / 120

31,609 / 31,651 / 31,361

ADX14 / ADX7

18.7 / 23.9

BBW

0.0676

ATR14_n

0.0230

CCI20

71.6

VolChg1d

-37.3%

ValChg1d

-37.4%

OBV

1,056,757

OBV_Chg3d

-7,289

2025-11-24 종가 31,800.00

RSI14 / RSI2 / RSI7

53.5 / 30.3 / 59.2

StochRSI K / D

82.0 / 84.0

MACD / Sig / Hist

10.000 / -101.504 / 111.504

EMA20 / 60 / 120

31,594 / 31,648 / 31,354

ADX14 / ADX7

18.8 / 23.6

BBW

0.0713

ATR14_n

0.0226

CCI20

66.5

VolChg1d

83.0%

ValChg1d

83.0%

OBV

1,060,653

OBV_Chg3d

-4,564

2025-11-21 종가 31,800.00

RSI14 / RSI2 / RSI7

53.5 / 30.3 / 59.2

StochRSI K / D

82.0 / 86.0

MACD / Sig / Hist

-7.603 / -129.379 / 121.777

EMA20 / 60 / 120

31,573 / 31,642 / 31,347

ADX14 / ADX7

19.2 / 24.9

BBW

0.0744

ATR14_n

0.0230

CCI20

36.2

VolChg1d

189.8%

ValChg1d

188.8%

OBV

1,060,653

OBV_Chg3d

-6,562

2025-11-20 종가 31,900.00

RSI14 / RSI2 / RSI7

55.3 / 50.1 / 63.6

StochRSI K / D

88.1 / 89.9

MACD / Sig / Hist

-29.960 / -159.824 / 129.864

EMA20 / 60 / 120

31,549 / 31,637 / 31,339

ADX14 / ADX7

20.0 / 28.2

BBW

0.0761

ATR14_n

0.0229

CCI20

58.7

VolChg1d

-41.4%

ValChg1d

-41.6%

OBV

1,064,046

OBV_Chg3d

2,872

2025-11-19 종가 32,000.00

RSI14 / RSI2 / RSI7

57.1 / 74.6 / 68.1

StochRSI K / D

94.1 / 91.8

MACD / Sig / Hist

-68.242 / -192.289 / 124.047

EMA20 / 60 / 120

31,512 / 31,628 / 31,330

ADX14 / ADX7

20.1 / 28.0

BBW

0.0803

ATR14_n

0.0232

CCI20

69.2

VolChg1d

-66.9%

ValChg1d

-67.0%

OBV

1,065,217

OBV_Chg3d

9,484

2025-11-18 종가 32,100.00

RSI14 / RSI2 / RSI7

58.8 / 98.8 / 72.4

StochRSI K / D

100.0 / 89.6

MACD / Sig / Hist

-126.293 / -223.301 / 97.008

EMA20 / 60 / 120

31,460 / 31,615 / 31,319

ADX14 / ADX7

19.8 / 26.4

BBW

0.0841

ATR14_n

0.0232

CCI20

65.3

VolChg1d

11.0%

ValChg1d

11.6%

OBV

1,067,215

OBV_Chg3d

11,482

2025-11-17 종가 31,950.00

RSI14 / RSI2 / RSI7

57.0 / 98.4 / 69.9

StochRSI K / D

100.0 / 79.1

MACD / Sig / Hist

-208.732 / -247.553 / 38.821

EMA20 / 60 / 120

31,393 / 31,599 / 31,306

ADX14 / ADX7

19.7 / 25.1

BBW

0.0836

ATR14_n

0.0235

CCI20

44.4

VolChg1d

1,139.4%

ValChg1d

1,173.3%

OBV

1,061,174

OBV_Chg3d

6,280

화천기공 (000850) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색