예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
현대차증권
001500
KOSPI
9,070.00
기준일: 2026-01-23
+480 (+5.59%)
전일 종가 대비
시장
KOSPI
최근 거래량
830,410
코드
001500
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 73.6 · 과열 (RSI2 94.1, RSI7 83.5)
추세 양호 (ADX 24.6)
변동성 낮음 (~0%)
거래대금 양호 (약 75.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
73.6 / 94.1 / 83.5
RSI 73.6 · 과열 (RSI2 94.1, RSI7 83.5)
StochRSI (K/D)
100.0 / 94.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
153.89 / 53.81 / 100.08
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
8,304 / 8,246 / 8,281
단기·중기·장기 이동평균 구조
ADX14 / ADX7
24.6 / 50.0
추세 양호 (ADX 24.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.83%
일 평균 변동폭 (가격 대비 비율)
CCI20
203.6
±100 돌파는 과열/침체 신호로 사용
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 | 9,070.00 | 73.57 | 94.06 | 83.46 | 100.0 | 94.5 | 153.8859 | 53.8095 | 100.0764 | 8,303.93 | 8,246.28 | 8,280.71 | 24.6 | 50.0 | 0.1539 | 0.0283 | 203.6 | 331.8% | 355.9% | 4,486,888 | 713,617 |
| 2026-01-22 | 8,590.00 | 64.30 | 75.59 | 71.97 | 93.6 | 89.1 | 99.9065 | 28.7904 | 71.1161 | 8,223.29 | 8,218.35 | 8,267.44 | 22.1 | 46.3 | 0.1176 | 0.0278 | 176.6 | -37.8% | -36.3% | 3,656,478 | 61,093 |
| 2026-01-21 | 8,390.00 | 58.70 | 30.57 | 62.72 | 71.8 | 84.5 | 78.4287 | 11.0114 | 67.4173 | 8,184.68 | 8,205.75 | 8,262.02 | 19.8 | 43.0 | 0.1057 | 0.0260 | 107.6 | 73.8% | 70.7% | 3,464,168 | 73,618 |
| 2026-01-20 | 8,540.00 | 65.89 | 99.14 | 79.60 | 100.0 | 97.3 | 70.2402 | -5.8398 | 76.0800 | 8,163.07 | 8,198.80 | 8,253.33 | 18.6 | 42.9 | 0.1010 | 0.0248 | 197.5 | -13.2% | -13.0% | 3,952,765 | 581,990 |
| 2026-01-19 | 8,520.00 | 65.36 | 98.99 | 78.95 | 100.0 | 94.6 | 43.4850 | -24.8697 | 68.3547 | 8,123.40 | 8,189.47 | 8,269.15 | 16.4 | 39.0 | 0.0876 | 0.0235 | 259.1 | 2.8% | 3.8% | 3,584,946 | 662,474 |
| 2026-01-16 | 8,440.00 | 63.26 | 98.45 | 76.38 | 100.0 | 89.3 | 10.7534 | -41.9498 | 52.7031 | 8,081.65 | 8,176.16 | 8,244.91 | 13.8 | 32.8 | 0.0704 | 0.0225 | 293.1 | -22.9% | -21.6% | 3,733,858 | 592,868 |
| 2026-01-15 | 8,300.00 | 59.24 | 97.04 | 71.08 | 100.0 | 78.5 | -23.0420 | -55.1255 | 32.0835 | 8,043.93 | 8,167.21 | 8,241.63 | 11.2 | 26.3 | 0.0532 | 0.0218 | 175.4 | 91.1% | 96.5% | 3,534,589 | 519,695 |
| 2026-01-14 | 8,070.00 | 51.06 | 88.55 | 57.75 | 77.1 | 57.0 | -51.5875 | -63.1464 | 11.5590 | 8,016.97 | 8,162.71 | 8,240.65 | 9.7 | 21.5 | 0.0435 | 0.0217 | 14.0 | 7.2% | 8.5% | 3,276,219 | 388,306 |
| 2026-01-13 | 7,980.00 | 47.20 | 73.90 | 50.01 | 49.4 | 37.0 | -63.8515 | -66.0335 | 2.1820 | 8,011.39 | 8,165.26 | 8,238.07 | 9.2 | 19.4 | 0.0512 | 0.0214 | -36.1 | -0.7% | 0.2% | 3,420,469 | 154,815 |
| 2026-01-12 | 7,910.00 | 44.02 | 48.04 | 43.07 | 26.5 | 24.6 | -69.4187 | -66.5850 | -2.8337 | 8,014.69 | 8,173.00 | 8,256.16 | 9.2 | 18.9 | 0.0511 | 0.0218 | -74.2 | 29.2% | 30.1% | 2,820,054 | -77,936 |
| 2026-01-09 | 7,860.00 | 41.70 | 19.55 | 37.77 | 9.7 | 22.8 | -68.3746 | -65.8648 | -2.5098 | 8,025.71 | 8,179.02 | 8,234.57 | 9.2 | 18.4 | 0.0497 | 0.0217 | -134.2 | -7.9% | -8.2% | 3,578,214 | -313,841 |
| 2026-01-08 | 7,890.00 | 42.69 | 23.40 | 39.67 | 16.8 | 35.9 | -60.9661 | -65.2374 | 4.2713 | 8,043.16 | 8,189.84 | 8,240.87 | 9.7 | 21.3 | 0.0471 | 0.0225 | -106.8 | -2.1% | -4.0% | 3,676,476 | -51,059 |
| 2026-01-07 | 8,050.00 | 48.37 | 49.24 | 51.49 | 57.7 | 55.0 | -53.6778 | -66.3052 | 12.6274 | 8,059.28 | 8,200.00 | 8,246.76 | 10.4 | 23.9 | 0.0470 | 0.0221 | 8.1 | -33.8% | -34.9% | 3,783,131 | 193,683 |
| 2026-01-06 | 8,190.00 | 54.25 | 95.25 | 66.32 | 100.0 | 52.2 | -59.8729 | -69.4436 | 9.5707 | 8,060.26 | 8,200.93 | 8,211.93 | 10.4 | 23.7 | 0.0534 | 0.0212 | 27.3 | 19.1% | 23.4% | 4,812,854 | 196,074 |
| 2026-01-05 | 7,910.00 | 40.92 | 27.63 | 33.49 | 5.4 | 4.4 | -81.1815 | -71.8405 | -9.3410 | 8,046.60 | 8,202.45 | 8,223.54 | 10.5 | 23.5 | 0.0551 | 0.0205 | -124.1 | 29.6% | 29.8% | 3,305,900 | -61,178 |
2026-01-23
종가 9,070.00
RSI14 / RSI2 / RSI7
73.6 / 94.1 / 83.5
StochRSI K / D
100.0 / 94.5
MACD / Sig / Hist
153.886 / 53.810 / 100.076
EMA20 / 60 / 120
8,304 / 8,246 / 8,281
ADX14 / ADX7
24.6 / 50.0
BBW
0.1539
ATR14_n
0.0283
CCI20
203.6
VolChg1d
331.8%
ValChg1d
355.9%
OBV
4,486,888
OBV_Chg3d
713,617
2026-01-22
종가 8,590.00
RSI14 / RSI2 / RSI7
64.3 / 75.6 / 72.0
StochRSI K / D
93.6 / 89.1
MACD / Sig / Hist
99.907 / 28.790 / 71.116
EMA20 / 60 / 120
8,223 / 8,218 / 8,267
ADX14 / ADX7
22.1 / 46.3
BBW
0.1176
ATR14_n
0.0278
CCI20
176.6
VolChg1d
-37.8%
ValChg1d
-36.3%
OBV
3,656,478
OBV_Chg3d
61,093
2026-01-21
종가 8,390.00
RSI14 / RSI2 / RSI7
58.7 / 30.6 / 62.7
StochRSI K / D
71.8 / 84.5
MACD / Sig / Hist
78.429 / 11.011 / 67.417
EMA20 / 60 / 120
8,185 / 8,206 / 8,262
ADX14 / ADX7
19.8 / 43.0
BBW
0.1057
ATR14_n
0.0260
CCI20
107.6
VolChg1d
73.8%
ValChg1d
70.7%
OBV
3,464,168
OBV_Chg3d
73,618
2026-01-20
종가 8,540.00
RSI14 / RSI2 / RSI7
65.9 / 99.1 / 79.6
StochRSI K / D
100.0 / 97.3
MACD / Sig / Hist
70.240 / -5.840 / 76.080
EMA20 / 60 / 120
8,163 / 8,199 / 8,253
ADX14 / ADX7
18.6 / 42.9
BBW
0.1010
ATR14_n
0.0248
CCI20
197.5
VolChg1d
-13.2%
ValChg1d
-13.0%
OBV
3,952,765
OBV_Chg3d
581,990
2026-01-19
종가 8,520.00
RSI14 / RSI2 / RSI7
65.4 / 99.0 / 79.0
StochRSI K / D
100.0 / 94.6
MACD / Sig / Hist
43.485 / -24.870 / 68.355
EMA20 / 60 / 120
8,123 / 8,189 / 8,269
ADX14 / ADX7
16.4 / 39.0
BBW
0.0876
ATR14_n
0.0235
CCI20
259.1
VolChg1d
2.8%
ValChg1d
3.8%
OBV
3,584,946
OBV_Chg3d
662,474
2026-01-16
종가 8,440.00
RSI14 / RSI2 / RSI7
63.3 / 98.5 / 76.4
StochRSI K / D
100.0 / 89.3
MACD / Sig / Hist
10.753 / -41.950 / 52.703
EMA20 / 60 / 120
8,082 / 8,176 / 8,245
ADX14 / ADX7
13.8 / 32.8
BBW
0.0704
ATR14_n
0.0225
CCI20
293.1
VolChg1d
-22.9%
ValChg1d
-21.6%
OBV
3,733,858
OBV_Chg3d
592,868
2026-01-15
종가 8,300.00
RSI14 / RSI2 / RSI7
59.2 / 97.0 / 71.1
StochRSI K / D
100.0 / 78.5
MACD / Sig / Hist
-23.042 / -55.126 / 32.084
EMA20 / 60 / 120
8,044 / 8,167 / 8,242
ADX14 / ADX7
11.2 / 26.3
BBW
0.0532
ATR14_n
0.0218
CCI20
175.4
VolChg1d
91.1%
ValChg1d
96.5%
OBV
3,534,589
OBV_Chg3d
519,695
2026-01-14
종가 8,070.00
RSI14 / RSI2 / RSI7
51.1 / 88.6 / 57.8
StochRSI K / D
77.1 / 57.0
MACD / Sig / Hist
-51.588 / -63.146 / 11.559
EMA20 / 60 / 120
8,017 / 8,163 / 8,241
ADX14 / ADX7
9.7 / 21.5
BBW
0.0435
ATR14_n
0.0217
CCI20
14.0
VolChg1d
7.2%
ValChg1d
8.5%
OBV
3,276,219
OBV_Chg3d
388,306
2026-01-13
종가 7,980.00
RSI14 / RSI2 / RSI7
47.2 / 73.9 / 50.0
StochRSI K / D
49.4 / 37.0
MACD / Sig / Hist
-63.852 / -66.034 / 2.182
EMA20 / 60 / 120
8,011 / 8,165 / 8,238
ADX14 / ADX7
9.2 / 19.4
BBW
0.0512
ATR14_n
0.0214
CCI20
-36.1
VolChg1d
-0.7%
ValChg1d
0.2%
OBV
3,420,469
OBV_Chg3d
154,815
2026-01-12
종가 7,910.00
RSI14 / RSI2 / RSI7
44.0 / 48.0 / 43.1
StochRSI K / D
26.5 / 24.6
MACD / Sig / Hist
-69.419 / -66.585 / -2.834
EMA20 / 60 / 120
8,015 / 8,173 / 8,256
ADX14 / ADX7
9.2 / 18.9
BBW
0.0511
ATR14_n
0.0218
CCI20
-74.2
VolChg1d
29.2%
ValChg1d
30.1%
OBV
2,820,054
OBV_Chg3d
-77,936
2026-01-09
종가 7,860.00
RSI14 / RSI2 / RSI7
41.7 / 19.6 / 37.8
StochRSI K / D
9.7 / 22.8
MACD / Sig / Hist
-68.375 / -65.865 / -2.510
EMA20 / 60 / 120
8,026 / 8,179 / 8,235
ADX14 / ADX7
9.2 / 18.4
BBW
0.0497
ATR14_n
0.0217
CCI20
-134.2
VolChg1d
-7.9%
ValChg1d
-8.2%
OBV
3,578,214
OBV_Chg3d
-313,841
2026-01-08
종가 7,890.00
RSI14 / RSI2 / RSI7
42.7 / 23.4 / 39.7
StochRSI K / D
16.8 / 35.9
MACD / Sig / Hist
-60.966 / -65.237 / 4.271
EMA20 / 60 / 120
8,043 / 8,190 / 8,241
ADX14 / ADX7
9.7 / 21.3
BBW
0.0471
ATR14_n
0.0225
CCI20
-106.8
VolChg1d
-2.1%
ValChg1d
-4.0%
OBV
3,676,476
OBV_Chg3d
-51,059
2026-01-07
종가 8,050.00
RSI14 / RSI2 / RSI7
48.4 / 49.2 / 51.5
StochRSI K / D
57.7 / 55.0
MACD / Sig / Hist
-53.678 / -66.305 / 12.627
EMA20 / 60 / 120
8,059 / 8,200 / 8,247
ADX14 / ADX7
10.4 / 23.9
BBW
0.0470
ATR14_n
0.0221
CCI20
8.1
VolChg1d
-33.8%
ValChg1d
-34.9%
OBV
3,783,131
OBV_Chg3d
193,683
2026-01-06
종가 8,190.00
RSI14 / RSI2 / RSI7
54.3 / 95.3 / 66.3
StochRSI K / D
100.0 / 52.2
MACD / Sig / Hist
-59.873 / -69.444 / 9.571
EMA20 / 60 / 120
8,060 / 8,201 / 8,212
ADX14 / ADX7
10.4 / 23.7
BBW
0.0534
ATR14_n
0.0212
CCI20
27.3
VolChg1d
19.1%
ValChg1d
23.4%
OBV
4,812,854
OBV_Chg3d
196,074
2026-01-05
종가 7,910.00
RSI14 / RSI2 / RSI7
40.9 / 27.6 / 33.5
StochRSI K / D
5.4 / 4.4
MACD / Sig / Hist
-81.182 / -71.841 / -9.341
EMA20 / 60 / 120
8,047 / 8,202 / 8,224
ADX14 / ADX7
10.5 / 23.5
BBW
0.0551
ATR14_n
0.0205
CCI20
-124.1
VolChg1d
29.6%
ValChg1d
29.8%
OBV
3,305,900
OBV_Chg3d
-61,178
