예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
한화
000880
KOSPI
119,200.00
기준일: 2026-01-23
+4200 (+3.65%)
전일 종가 대비
시장
KOSPI
최근 거래량
516,551
코드
000880
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.7 · 강한 모멘텀 (RSI2 53.8, RSI7 61)
추세 강함 (ADX 39.2)
변동성 낮음 (~0%)
거래대금 상위 (약 615.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.7 / 53.8 / 61.0
RSI 64.7 · 강한 모멘텀 (RSI2 53.8, RSI7 61)
StochRSI (K/D)
33.4 / 38.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
10,346.26 / 8,682.60 / 1,663.66
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
106,628 / 94,566 / 90,693
단기·중기·장기 이동평균 구조
ADX14 / ADX7
39.2 / 53.6
추세 강함 (ADX 39.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.80%
일 평균 변동폭 (가격 대비 비율)
CCI20
66.8
±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.
30%
상승 비율
70%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 119,200.00 | 64.67 | 53.83 | 60.99 | 33.4 | 38.8 | 10,346.2598 | 8,682.5995 | 1,663.6603 | 106,627.86 | 94,566.37 | 90,693.45 | 39.2 | 53.6 | 0.7689 | 0.0580 | 66.8 | -46.7% | -44.7% | 13,551,601 | -1,044,305 |
| 2026-01-22 | 115,000.00 | 62.06 | 8.97 | 55.81 | 30.3 | 44.2 | 10,585.8092 | 8,266.6845 | 2,319.1247 | 105,304.47 | 93,731.33 | 90,214.35 | 38.7 | 56.6 | 0.7783 | 0.0604 | 68.3 | 63.6% | 57.4% | 13,035,050 | -2,184,647 |
| 2026-01-21 | 119,500.00 | 66.99 | 18.72 | 63.55 | 48.3 | 58.1 | 11,165.2223 | 7,686.9033 | 3,478.3190 | 104,283.89 | 93,010.36 | 89,797.78 | 38.3 | 60.4 | 0.7929 | 0.0584 | 86.8 | -5.1% | -9.0% | 14,003,691 | -432,854 |
| 2026-01-20 | 124,600.00 | 73.10 | 48.64 | 73.46 | 63.0 | 67.9 | 11,284.1648 | 6,817.3024 | 4,466.8623 | 102,682.20 | 92,117.15 | 89,342.17 | 37.4 | 63.2 | 0.7972 | 0.0553 | 120.1 | -20.4% | -20.5% | 14,136,113 | -1,486,865 |
| 2026-01-19 | 124,900.00 | 73.45 | 51.04 | 74.04 | 63.9 | 72.9 | 10,751.7804 | 5,699.3971 | 5,052.3833 | 100,375.10 | 91,298.44 | 91,396.16 | 35.6 | 63.4 | 0.7825 | 0.0558 | 148.1 | -52.4% | -52.3% | 10,607,797 | 2,775,512 |
| 2026-01-16 | 124,600.00 | 73.34 | 49.80 | 73.86 | 64.2 | 82.0 | 9,886.7314 | 4,436.9569 | 5,449.7745 | 97,793.51 | 89,998.39 | 89,304.86 | 33.0 | 61.8 | 0.7463 | 0.0576 | 198.7 | -54.8% | -58.7% | 14,179,778 | 7,817,207 |
| 2026-01-15 | 136,500.00 | 88.59 | 99.91 | 96.21 | 100.0 | 99.7 | 8,668.8258 | 3,074.5132 | 5,594.3126 | 94,971.77 | 88,825.45 | 88,711.66 | 30.3 | 59.8 | 0.6951 | 0.0487 | 313.9 | -37.5% | -33.6% | 15,826,004 | 10,875,686 |
| 2026-01-14 | 128,500.00 | 86.89 | 99.87 | 95.41 | 100.0 | 99.5 | 5,776.6071 | 1,675.9351 | 4,100.6721 | 90,600.38 | 87,209.37 | 87,908.50 | 26.2 | 53.9 | 0.5177 | 0.0488 | 353.4 | 312.5% | 417.1% | 12,187,418 | 8,003,678 |
| 2026-01-13 | 102,500.00 | 76.15 | 99.23 | 88.86 | 100.0 | 98.9 | 2,815.6028 | 650.7618 | 2,164.8410 | 86,610.95 | 85,810.87 | 87,237.19 | 22.0 | 47.2 | 0.2732 | 0.0415 | 290.7 | 84.2% | 97.3% | 5,570,144 | 3,058,275 |
| 2026-01-12 | 95,700.00 | 70.23 | 97.86 | 83.60 | 100.0 | 97.9 | 1,642.6708 | 109.6449 | 1,533.0259 | 84,938.41 | 85,225.90 | 86,810.58 | 18.8 | 40.7 | 0.1926 | 0.0396 | 297.9 | -12.8% | -8.7% | 5,927,024 | 2,059,502 |
| 2026-01-09 | 91,400.00 | 65.16 | 95.07 | 77.97 | 100.0 | 95.8 | 813.9506 | -273.6523 | 1,087.6029 | 83,805.61 | 84,880.84 | 86,756.03 | 16.1 | 34.4 | 0.1380 | 0.0396 | 265.5 | 112.7% | 123.2% | 4,345,773 | 1,131,541 |
| 2026-01-08 | 87,100.00 | 58.61 | 85.78 | 68.78 | 100.0 | 91.5 | 182.2138 | -545.5530 | 727.7668 | 83,006.20 | 84,659.85 | 86,677.98 | 13.8 | 28.1 | 0.1029 | 0.0387 | 167.8 | 156.2% | 165.7% | 3,466,329 | 424,760 |
| 2026-01-07 | 84,000.00 | 52.64 | 55.79 | 57.94 | 81.1 | 83.0 | -188.9442 | -727.4947 | 538.5505 | 82,575.28 | 84,577.13 | 86,670.88 | 12.2 | 22.8 | 0.0908 | 0.0374 | 79.0 | -6.5% | -7.9% | 3,052,849 | 249,832 |
| 2026-01-06 | 85,200.00 | 55.52 | 94.29 | 65.49 | 100.0 | 85.0 | -344.2778 | -862.1113 | 517.8335 | 82,425.31 | 84,591.95 | 86,672.19 | 11.8 | 20.7 | 0.0888 | 0.0374 | 77.5 | -27.6% | -25.5% | 3,747,440 | 301,203 |
| 2026-01-05 | 82,800.00 | 50.49 | 81.56 | 55.57 | 83.1 | 69.9 | -659.9464 | -991.8863 | 331.9399 | 82,133.24 | 84,650.27 | 87,450.80 | 11.3 | 18.6 | 0.0825 | 0.0378 | 24.9 | 116.8% | 121.1% | 2,052,381 | 128,540 |
2026-01-23
종가 119,200.00
RSI14 / RSI2 / RSI7
64.7 / 53.8 / 61.0
StochRSI K / D
33.4 / 38.8
MACD / Sig / Hist
10,346.260 / 8,682.600 / 1,663.660
EMA20 / 60 / 120
106,628 / 94,566 / 90,693
ADX14 / ADX7
39.2 / 53.6
BBW
0.7689
ATR14_n
0.0580
CCI20
66.8
VolChg1d
-46.7%
ValChg1d
-44.7%
OBV
13,551,601
OBV_Chg3d
-1,044,305
2026-01-22
종가 115,000.00
RSI14 / RSI2 / RSI7
62.1 / 9.0 / 55.8
StochRSI K / D
30.3 / 44.2
MACD / Sig / Hist
10,585.809 / 8,266.685 / 2,319.125
EMA20 / 60 / 120
105,304 / 93,731 / 90,214
ADX14 / ADX7
38.7 / 56.6
BBW
0.7783
ATR14_n
0.0604
CCI20
68.3
VolChg1d
63.6%
ValChg1d
57.4%
OBV
13,035,050
OBV_Chg3d
-2,184,647
2026-01-21
종가 119,500.00
RSI14 / RSI2 / RSI7
67.0 / 18.7 / 63.6
StochRSI K / D
48.3 / 58.1
MACD / Sig / Hist
11,165.222 / 7,686.903 / 3,478.319
EMA20 / 60 / 120
104,284 / 93,010 / 89,798
ADX14 / ADX7
38.3 / 60.4
BBW
0.7929
ATR14_n
0.0584
CCI20
86.8
VolChg1d
-5.1%
ValChg1d
-9.0%
OBV
14,003,691
OBV_Chg3d
-432,854
2026-01-20
종가 124,600.00
RSI14 / RSI2 / RSI7
73.1 / 48.6 / 73.5
StochRSI K / D
63.0 / 67.9
MACD / Sig / Hist
11,284.165 / 6,817.302 / 4,466.862
EMA20 / 60 / 120
102,682 / 92,117 / 89,342
ADX14 / ADX7
37.4 / 63.2
BBW
0.7972
ATR14_n
0.0553
CCI20
120.1
VolChg1d
-20.4%
ValChg1d
-20.5%
OBV
14,136,113
OBV_Chg3d
-1,486,865
2026-01-19
종가 124,900.00
RSI14 / RSI2 / RSI7
73.5 / 51.0 / 74.0
StochRSI K / D
63.9 / 72.9
MACD / Sig / Hist
10,751.780 / 5,699.397 / 5,052.383
EMA20 / 60 / 120
100,375 / 91,298 / 91,396
ADX14 / ADX7
35.6 / 63.4
BBW
0.7825
ATR14_n
0.0558
CCI20
148.1
VolChg1d
-52.4%
ValChg1d
-52.3%
OBV
10,607,797
OBV_Chg3d
2,775,512
2026-01-16
종가 124,600.00
RSI14 / RSI2 / RSI7
73.3 / 49.8 / 73.9
StochRSI K / D
64.2 / 82.0
MACD / Sig / Hist
9,886.731 / 4,436.957 / 5,449.775
EMA20 / 60 / 120
97,794 / 89,998 / 89,305
ADX14 / ADX7
33.0 / 61.8
BBW
0.7463
ATR14_n
0.0576
CCI20
198.7
VolChg1d
-54.8%
ValChg1d
-58.7%
OBV
14,179,778
OBV_Chg3d
7,817,207
2026-01-15
종가 136,500.00
RSI14 / RSI2 / RSI7
88.6 / 99.9 / 96.2
StochRSI K / D
100.0 / 99.7
MACD / Sig / Hist
8,668.826 / 3,074.513 / 5,594.313
EMA20 / 60 / 120
94,972 / 88,825 / 88,712
ADX14 / ADX7
30.3 / 59.8
BBW
0.6951
ATR14_n
0.0487
CCI20
313.9
VolChg1d
-37.5%
ValChg1d
-33.6%
OBV
15,826,004
OBV_Chg3d
10,875,686
2026-01-14
종가 128,500.00
RSI14 / RSI2 / RSI7
86.9 / 99.9 / 95.4
StochRSI K / D
100.0 / 99.5
MACD / Sig / Hist
5,776.607 / 1,675.935 / 4,100.672
EMA20 / 60 / 120
90,600 / 87,209 / 87,908
ADX14 / ADX7
26.2 / 53.9
BBW
0.5177
ATR14_n
0.0488
CCI20
353.4
VolChg1d
312.5%
ValChg1d
417.1%
OBV
12,187,418
OBV_Chg3d
8,003,678
2026-01-13
종가 102,500.00
RSI14 / RSI2 / RSI7
76.2 / 99.2 / 88.9
StochRSI K / D
100.0 / 98.9
MACD / Sig / Hist
2,815.603 / 650.762 / 2,164.841
EMA20 / 60 / 120
86,611 / 85,811 / 87,237
ADX14 / ADX7
22.0 / 47.2
BBW
0.2732
ATR14_n
0.0415
CCI20
290.7
VolChg1d
84.2%
ValChg1d
97.3%
OBV
5,570,144
OBV_Chg3d
3,058,275
2026-01-12
종가 95,700.00
RSI14 / RSI2 / RSI7
70.2 / 97.9 / 83.6
StochRSI K / D
100.0 / 97.9
MACD / Sig / Hist
1,642.671 / 109.645 / 1,533.026
EMA20 / 60 / 120
84,938 / 85,226 / 86,811
ADX14 / ADX7
18.8 / 40.7
BBW
0.1926
ATR14_n
0.0396
CCI20
297.9
VolChg1d
-12.8%
ValChg1d
-8.7%
OBV
5,927,024
OBV_Chg3d
2,059,502
2026-01-09
종가 91,400.00
RSI14 / RSI2 / RSI7
65.2 / 95.1 / 78.0
StochRSI K / D
100.0 / 95.8
MACD / Sig / Hist
813.951 / -273.652 / 1,087.603
EMA20 / 60 / 120
83,806 / 84,881 / 86,756
ADX14 / ADX7
16.1 / 34.4
BBW
0.1380
ATR14_n
0.0396
CCI20
265.5
VolChg1d
112.7%
ValChg1d
123.2%
OBV
4,345,773
OBV_Chg3d
1,131,541
2026-01-08
종가 87,100.00
RSI14 / RSI2 / RSI7
58.6 / 85.8 / 68.8
StochRSI K / D
100.0 / 91.5
MACD / Sig / Hist
182.214 / -545.553 / 727.767
EMA20 / 60 / 120
83,006 / 84,660 / 86,678
ADX14 / ADX7
13.8 / 28.1
BBW
0.1029
ATR14_n
0.0387
CCI20
167.8
VolChg1d
156.2%
ValChg1d
165.7%
OBV
3,466,329
OBV_Chg3d
424,760
2026-01-07
종가 84,000.00
RSI14 / RSI2 / RSI7
52.6 / 55.8 / 57.9
StochRSI K / D
81.1 / 83.0
MACD / Sig / Hist
-188.944 / -727.495 / 538.551
EMA20 / 60 / 120
82,575 / 84,577 / 86,671
ADX14 / ADX7
12.2 / 22.8
BBW
0.0908
ATR14_n
0.0374
CCI20
79.0
VolChg1d
-6.5%
ValChg1d
-7.9%
OBV
3,052,849
OBV_Chg3d
249,832
2026-01-06
종가 85,200.00
RSI14 / RSI2 / RSI7
55.5 / 94.3 / 65.5
StochRSI K / D
100.0 / 85.0
MACD / Sig / Hist
-344.278 / -862.111 / 517.834
EMA20 / 60 / 120
82,425 / 84,592 / 86,672
ADX14 / ADX7
11.8 / 20.7
BBW
0.0888
ATR14_n
0.0374
CCI20
77.5
VolChg1d
-27.6%
ValChg1d
-25.5%
OBV
3,747,440
OBV_Chg3d
301,203
2026-01-05
종가 82,800.00
RSI14 / RSI2 / RSI7
50.5 / 81.6 / 55.6
StochRSI K / D
83.1 / 69.9
MACD / Sig / Hist
-659.946 / -991.886 / 331.940
EMA20 / 60 / 120
82,133 / 84,650 / 87,451
ADX14 / ADX7
11.3 / 18.6
BBW
0.0825
ATR14_n
0.0378
CCI20
24.9
VolChg1d
116.8%
ValChg1d
121.1%
OBV
2,052,381
OBV_Chg3d
128,540
