예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
현대해상
001450
KOSPI
30,250.00
기준일: 2025-12-05
-150 (-0.49%)
전일 종가 대비
시장
KOSPI
최근 거래량
273,488
코드
001450
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.9 · 강한 모멘텀 (RSI2 30.3, RSI7 64)
추세 강함 (ADX 29.1)
변동성 낮음 (~0%)
거래대금 양호 (약 82.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.9 / 30.3 / 64.0
RSI 60.9 · 강한 모멘텀 (RSI2 30.3, RSI7 64)
StochRSI (K/D)
80.2 / 86.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
604.56 / 449.14 / 155.42
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
29,353 / 28,458 / 27,449
단기·중기·장기 이동평균 구조
ADX14 / ADX7
29.1 / 50.2
추세 강함 (ADX 29.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.93%
일 평균 변동폭 (가격 대비 비율)
CCI20
80.8
±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.
26.7%
상승 비율
66.7%
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 | 30,250.00 | 60.93 | 30.25 | 63.99 | 80.2 | 86.7 | 604.5581 | 449.1367 | 155.4214 | 29,352.89 | 28,458.41 | 27,449.17 | 29.1 | 50.2 | 0.1329 | 0.0293 | 80.8 | -28.5% | -28.9% | 2,873,774 | -327,549 |
| 2025-12-04 | 30,400.00 | 62.61 | 51.05 | 68.39 | 88.7 | 93.1 | 602.1298 | 410.2814 | 191.8485 | 29,258.46 | 28,397.68 | 27,402.10 | 28.4 | 51.0 | 0.1324 | 0.0299 | 112.4 | 16.5% | 15.7% | 3,147,262 | 222,578 |
| 2025-12-03 | 30,600.00 | 64.83 | 94.26 | 74.23 | 100.0 | 97.5 | 575.0115 | 362.3369 | 212.6746 | 29,138.30 | 28,333.13 | 27,572.41 | 26.8 | 48.0 | 0.1266 | 0.0305 | 134.3 | 18.8% | 19.4% | -214,701 | 313,662 |
| 2025-12-02 | 30,450.00 | 63.94 | 91.60 | 72.73 | 100.0 | 95.1 | 511.6570 | 309.1683 | 202.4887 | 28,984.44 | 28,256.29 | 27,521.53 | 25.1 | 44.4 | 0.1271 | 0.0312 | 119.7 | -5.1% | -3.7% | -543,259 | -352,984 |
| 2025-12-01 | 30,000.00 | 61.21 | 72.22 | 67.95 | 92.0 | 90.1 | 438.6241 | 258.5461 | 180.0780 | 28,830.17 | 28,181.93 | 27,472.31 | 23.7 | 41.3 | 0.1305 | 0.0327 | 113.8 | -13.8% | -13.9% | -819,898 | -181,887 |
| 2025-11-28 | 30,050.00 | 61.69 | 82.83 | 69.10 | 94.8 | 88.2 | 384.8457 | 213.5266 | 171.3190 | 28,707.03 | 28,120.30 | 27,429.83 | 22.1 | 37.7 | 0.1331 | 0.0335 | 122.5 | -24.5% | -24.7% | -528,363 | 546,350 |
| 2025-11-27 | 30,150.00 | 62.61 | 97.09 | 71.18 | 100.0 | 81.7 | 305.5162 | 170.6969 | 134.8193 | 28,565.66 | 28,054.88 | 27,385.79 | 20.5 | 33.5 | 0.1308 | 0.0344 | 160.5 | 2.5% | 3.9% | -190,275 | 1,341,837 |
| 2025-11-26 | 29,750.00 | 60.43 | 95.56 | 67.87 | 88.6 | 63.4 | 189.6373 | 136.9920 | 52.6453 | 28,398.89 | 27,983.86 | 27,339.34 | 18.7 | 28.7 | 0.1212 | 0.0332 | 102.3 | -4.5% | -1.7% | -638,011 | 1,372,124 |
| 2025-11-25 | 28,900.00 | 55.27 | 89.96 | 59.39 | 57.6 | 38.1 | 79.7025 | 123.8307 | -44.1282 | 28,256.67 | 27,923.99 | 27,298.82 | 18.2 | 27.0 | 0.1135 | 0.0345 | 61.7 | -4.3% | -0.4% | -1,074,713 | 623,205 |
| 2025-11-24 | 27,750.00 | 46.52 | 31.39 | 41.48 | 7.8 | 18.7 | 24.7720 | 134.8627 | -110.0908 | 28,188.95 | 27,890.91 | 27,271.91 | 17.7 | 25.1 | 0.1118 | 0.0332 | -34.1 | 53.1% | 53.4% | -1,532,112 | -231,147 |
| 2025-11-21 | 27,700.00 | 46.10 | 21.42 | 40.50 | 23.1 | 29.7 | 71.3912 | 162.3854 | -90.9942 | 28,235.15 | 27,895.69 | 27,263.87 | 19.0 | 28.4 | 0.1108 | 0.0341 | -55.7 | -21.4% | -22.1% | -2,010,135 | -234,832 |
| 2025-11-20 | 27,950.00 | 47.87 | 33.63 | 43.62 | 31.2 | 36.3 | 134.9468 | 185.1340 | -50.1872 | 28,291.48 | 27,902.32 | 27,256.54 | 20.0 | 29.8 | 0.1100 | 0.0349 | -21.3 | -16.3% | -16.9% | -1,697,918 | -682,794 |
| 2025-11-19 | 28,150.00 | 49.27 | 43.56 | 46.06 | 37.7 | 41.3 | 188.6494 | 197.6808 | -9.0313 | 28,327.43 | 27,900.70 | 27,244.89 | 21.4 | 33.6 | 0.1128 | 0.0355 | -12.7 | -37.6% | -36.4% | -1,300,965 | -887,624 |
| 2025-11-18 | 27,600.00 | 45.16 | 5.00 | 37.88 | 18.7 | 44.8 | 234.0859 | 199.9386 | 34.1473 | 28,346.10 | 27,892.25 | 27,229.68 | 23.0 | 37.7 | 0.1137 | 0.0369 | -15.3 | 26.3% | 20.4% | -1,775,303 | -2,013,020 |
| 2025-11-17 | 28,950.00 | 55.39 | 30.94 | 55.63 | 66.0 | 71.0 | 344.6744 | 191.4018 | 153.2726 | 28,424.64 | 27,902.16 | 27,223.45 | 24.8 | 42.4 | 0.1173 | 0.0341 | 59.7 | -7.6% | -7.7% | -1,015,124 | -2,087,995 |
2025-12-05
종가 30,250.00
RSI14 / RSI2 / RSI7
60.9 / 30.3 / 64.0
StochRSI K / D
80.2 / 86.7
MACD / Sig / Hist
604.558 / 449.137 / 155.421
EMA20 / 60 / 120
29,353 / 28,458 / 27,449
ADX14 / ADX7
29.1 / 50.2
BBW
0.1329
ATR14_n
0.0293
CCI20
80.8
VolChg1d
-28.5%
ValChg1d
-28.9%
OBV
2,873,774
OBV_Chg3d
-327,549
2025-12-04
종가 30,400.00
RSI14 / RSI2 / RSI7
62.6 / 51.1 / 68.4
StochRSI K / D
88.7 / 93.1
MACD / Sig / Hist
602.130 / 410.281 / 191.849
EMA20 / 60 / 120
29,258 / 28,398 / 27,402
ADX14 / ADX7
28.4 / 51.0
BBW
0.1324
ATR14_n
0.0299
CCI20
112.4
VolChg1d
16.5%
ValChg1d
15.7%
OBV
3,147,262
OBV_Chg3d
222,578
2025-12-03
종가 30,600.00
RSI14 / RSI2 / RSI7
64.8 / 94.3 / 74.2
StochRSI K / D
100.0 / 97.5
MACD / Sig / Hist
575.012 / 362.337 / 212.675
EMA20 / 60 / 120
29,138 / 28,333 / 27,572
ADX14 / ADX7
26.8 / 48.0
BBW
0.1266
ATR14_n
0.0305
CCI20
134.3
VolChg1d
18.8%
ValChg1d
19.4%
OBV
-214,701
OBV_Chg3d
313,662
2025-12-02
종가 30,450.00
RSI14 / RSI2 / RSI7
63.9 / 91.6 / 72.7
StochRSI K / D
100.0 / 95.1
MACD / Sig / Hist
511.657 / 309.168 / 202.489
EMA20 / 60 / 120
28,984 / 28,256 / 27,522
ADX14 / ADX7
25.1 / 44.4
BBW
0.1271
ATR14_n
0.0312
CCI20
119.7
VolChg1d
-5.1%
ValChg1d
-3.7%
OBV
-543,259
OBV_Chg3d
-352,984
2025-12-01
종가 30,000.00
RSI14 / RSI2 / RSI7
61.2 / 72.2 / 68.0
StochRSI K / D
92.0 / 90.1
MACD / Sig / Hist
438.624 / 258.546 / 180.078
EMA20 / 60 / 120
28,830 / 28,182 / 27,472
ADX14 / ADX7
23.7 / 41.3
BBW
0.1305
ATR14_n
0.0327
CCI20
113.8
VolChg1d
-13.8%
ValChg1d
-13.9%
OBV
-819,898
OBV_Chg3d
-181,887
2025-11-28
종가 30,050.00
RSI14 / RSI2 / RSI7
61.7 / 82.8 / 69.1
StochRSI K / D
94.8 / 88.2
MACD / Sig / Hist
384.846 / 213.527 / 171.319
EMA20 / 60 / 120
28,707 / 28,120 / 27,430
ADX14 / ADX7
22.1 / 37.7
BBW
0.1331
ATR14_n
0.0335
CCI20
122.5
VolChg1d
-24.5%
ValChg1d
-24.7%
OBV
-528,363
OBV_Chg3d
546,350
2025-11-27
종가 30,150.00
RSI14 / RSI2 / RSI7
62.6 / 97.1 / 71.2
StochRSI K / D
100.0 / 81.7
MACD / Sig / Hist
305.516 / 170.697 / 134.819
EMA20 / 60 / 120
28,566 / 28,055 / 27,386
ADX14 / ADX7
20.5 / 33.5
BBW
0.1308
ATR14_n
0.0344
CCI20
160.5
VolChg1d
2.5%
ValChg1d
3.9%
OBV
-190,275
OBV_Chg3d
1,341,837
2025-11-26
종가 29,750.00
RSI14 / RSI2 / RSI7
60.4 / 95.6 / 67.9
StochRSI K / D
88.6 / 63.4
MACD / Sig / Hist
189.637 / 136.992 / 52.645
EMA20 / 60 / 120
28,399 / 27,984 / 27,339
ADX14 / ADX7
18.7 / 28.7
BBW
0.1212
ATR14_n
0.0332
CCI20
102.3
VolChg1d
-4.5%
ValChg1d
-1.7%
OBV
-638,011
OBV_Chg3d
1,372,124
2025-11-25
종가 28,900.00
RSI14 / RSI2 / RSI7
55.3 / 90.0 / 59.4
StochRSI K / D
57.6 / 38.1
MACD / Sig / Hist
79.703 / 123.831 / -44.128
EMA20 / 60 / 120
28,257 / 27,924 / 27,299
ADX14 / ADX7
18.2 / 27.0
BBW
0.1135
ATR14_n
0.0345
CCI20
61.7
VolChg1d
-4.3%
ValChg1d
-0.4%
OBV
-1,074,713
OBV_Chg3d
623,205
2025-11-24
종가 27,750.00
RSI14 / RSI2 / RSI7
46.5 / 31.4 / 41.5
StochRSI K / D
7.8 / 18.7
MACD / Sig / Hist
24.772 / 134.863 / -110.091
EMA20 / 60 / 120
28,189 / 27,891 / 27,272
ADX14 / ADX7
17.7 / 25.1
BBW
0.1118
ATR14_n
0.0332
CCI20
-34.1
VolChg1d
53.1%
ValChg1d
53.4%
OBV
-1,532,112
OBV_Chg3d
-231,147
2025-11-21
종가 27,700.00
RSI14 / RSI2 / RSI7
46.1 / 21.4 / 40.5
StochRSI K / D
23.1 / 29.7
MACD / Sig / Hist
71.391 / 162.385 / -90.994
EMA20 / 60 / 120
28,235 / 27,896 / 27,264
ADX14 / ADX7
19.0 / 28.4
BBW
0.1108
ATR14_n
0.0341
CCI20
-55.7
VolChg1d
-21.4%
ValChg1d
-22.1%
OBV
-2,010,135
OBV_Chg3d
-234,832
2025-11-20
종가 27,950.00
RSI14 / RSI2 / RSI7
47.9 / 33.6 / 43.6
StochRSI K / D
31.2 / 36.3
MACD / Sig / Hist
134.947 / 185.134 / -50.187
EMA20 / 60 / 120
28,291 / 27,902 / 27,257
ADX14 / ADX7
20.0 / 29.8
BBW
0.1100
ATR14_n
0.0349
CCI20
-21.3
VolChg1d
-16.3%
ValChg1d
-16.9%
OBV
-1,697,918
OBV_Chg3d
-682,794
2025-11-19
종가 28,150.00
RSI14 / RSI2 / RSI7
49.3 / 43.6 / 46.1
StochRSI K / D
37.7 / 41.3
MACD / Sig / Hist
188.649 / 197.681 / -9.031
EMA20 / 60 / 120
28,327 / 27,901 / 27,245
ADX14 / ADX7
21.4 / 33.6
BBW
0.1128
ATR14_n
0.0355
CCI20
-12.7
VolChg1d
-37.6%
ValChg1d
-36.4%
OBV
-1,300,965
OBV_Chg3d
-887,624
2025-11-18
종가 27,600.00
RSI14 / RSI2 / RSI7
45.2 / 5.0 / 37.9
StochRSI K / D
18.7 / 44.8
MACD / Sig / Hist
234.086 / 199.939 / 34.147
EMA20 / 60 / 120
28,346 / 27,892 / 27,230
ADX14 / ADX7
23.0 / 37.7
BBW
0.1137
ATR14_n
0.0369
CCI20
-15.3
VolChg1d
26.3%
ValChg1d
20.4%
OBV
-1,775,303
OBV_Chg3d
-2,013,020
2025-11-17
종가 28,950.00
RSI14 / RSI2 / RSI7
55.4 / 30.9 / 55.6
StochRSI K / D
66.0 / 71.0
MACD / Sig / Hist
344.674 / 191.402 / 153.273
EMA20 / 60 / 120
28,425 / 27,902 / 27,223
ADX14 / ADX7
24.8 / 42.4
BBW
0.1173
ATR14_n
0.0341
CCI20
59.7
VolChg1d
-7.6%
ValChg1d
-7.7%
OBV
-1,015,124
OBV_Chg3d
-2,087,995
