예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
한성기업
003680
KOSPI
5,590.00
기준일: 2025-12-05
-220 (-3.79%)
전일 종가 대비
시장
KOSPI
최근 거래량
289,062
코드
003680
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 47.6 · 중립 (RSI2 12.9, RSI7 40.1)
추세 약함/조정 (ADX 33.8)
변동성 낮음 (~0%)
거래대금 보통 (약 16.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
47.6 / 12.9 / 40.1
RSI 47.6 · 중립 (RSI2 12.9, RSI7 40.1)
StochRSI (K/D)
31.8 / 37.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
109.72 / 147.44 / -37.71
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,757 / 5,572 / 5,461
단기·중기·장기 이동평균 구조
ADX14 / ADX7
33.8 / 37.4
추세 약함/조정 (ADX 33.8)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
7.08%
일 평균 변동폭 (가격 대비 비율)
CCI20
-15.1
±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.
25%
상승 비율
75%
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 | 5,590.00 | 47.61 | 12.86 | 40.11 | 31.8 | 37.7 | 109.7229 | 147.4350 | -37.7121 | 5,756.54 | 5,572.41 | 5,461.10 | 33.8 | 37.4 | 0.4028 | 0.0708 | -15.1 | 8.6% | 4.5% | 21,951,247 | 681,703 |
| 2025-12-04 | 5,810.00 | 52.08 | 33.76 | 48.11 | 41.2 | 43.5 | 141.9525 | 156.8630 | -14.9105 | 5,774.07 | 5,571.81 | 5,458.94 | 34.3 | 40.3 | 0.4164 | 0.0697 | 14.6 | -78.5% | -79.0% | 22,240,309 | 799,015 |
| 2025-12-03 | 5,960.00 | 55.37 | 75.71 | 54.46 | 48.1 | 45.8 | 158.6289 | 160.5973 | -1.9683 | 5,770.29 | 5,561.60 | 5,441.24 | 33.8 | 39.7 | 0.4296 | 0.0708 | 43.0 | 620.2% | 640.0% | 69,723,001 | 1,524,391 |
| 2025-12-02 | 5,800.00 | 52.39 | 27.95 | 48.21 | 41.8 | 43.5 | 162.3287 | 161.0893 | 1.2394 | 5,750.32 | 5,548.09 | 5,432.52 | 33.3 | 38.9 | 0.4418 | 0.0699 | 22.6 | -62.6% | -63.0% | 68,486,097 | -48,580 |
| 2025-12-01 | 5,860.00 | 53.64 | 44.27 | 50.44 | 44.5 | 45.2 | 180.9808 | 160.7795 | 20.2013 | 5,745.09 | 5,539.55 | 5,426.34 | 33.6 | 41.9 | 0.4496 | 0.0721 | 31.6 | 36.7% | 38.5% | 68,657,847 | -311,364 |
| 2025-11-28 | 5,780.00 | 52.23 | 8.75 | 47.68 | 41.5 | 45.9 | 196.0460 | 155.7292 | 40.3169 | 5,733.00 | 5,528.69 | 5,419.06 | 33.8 | 44.5 | 0.4567 | 0.0763 | 27.7 | -22.7% | -23.2% | 68,198,610 | -1,449,204 |
| 2025-11-27 | 5,820.00 | 52.98 | 10.41 | 48.84 | 43.1 | 50.3 | 220.5687 | 145.6499 | 74.9187 | 5,728.05 | 5,520.17 | 5,412.99 | 34.0 | 47.7 | 0.4589 | 0.0789 | 38.8 | -36.0% | -37.9% | 68,534,677 | -1,113,137 |
| 2025-11-26 | 6,000.00 | 56.34 | 18.16 | 53.93 | 50.1 | 57.5 | 244.5875 | 126.9203 | 117.6672 | 5,718.37 | 5,510.01 | 5,406.15 | 34.2 | 51.6 | 0.4607 | 0.0776 | 77.5 | -65.6% | -67.0% | 68,969,211 | -3,272,531 |
| 2025-11-25 | 6,250.00 | 61.38 | 37.55 | 61.55 | 60.7 | 64.8 | 253.3593 | 97.5035 | 155.8558 | 5,688.73 | 5,493.40 | 5,396.17 | 33.5 | 52.7 | 0.4556 | 0.0738 | 105.4 | -24.0% | -24.0% | 69,647,814 | -5,429,584 |
| 2025-11-24 | 6,250.00 | 61.38 | 37.55 | 61.55 | 60.7 | 69.0 | 235.4155 | 58.5395 | 176.8760 | 5,629.64 | 5,467.75 | 5,381.82 | 32.7 | 54.0 | 0.4397 | 0.0701 | 156.3 | -8.5% | -13.5% | 69,647,814 | 7,103,631 |
| 2025-11-21 | 6,610.00 | 69.04 | 61.01 | 72.39 | 76.8 | 77.3 | 209.0886 | 14.3205 | 194.7681 | 5,564.34 | 5,441.23 | 5,367.23 | 31.1 | 53.1 | 0.4213 | 0.0597 | 248.8 | -77.4% | -78.8% | 72,241,742 | 14,587,747 |
| 2025-11-20 | 7,040.00 | 80.12 | 97.31 | 88.29 | 100.0 | 77.8 | 135.7899 | -34.3715 | 170.1615 | 5,454.27 | 5,401.62 | 5,346.34 | 28.3 | 48.6 | 0.3727 | 0.0486 | 390.6 | 156.3% | 183.3% | 75,077,398 | 17,356,783 |
| 2025-11-19 | 6,370.00 | 74.10 | 94.99 | 83.43 | 100.0 | 55.7 | -3.5227 | -76.9119 | 73.3892 | 5,287.36 | 5,346.08 | 5,317.87 | 25.3 | 43.4 | 0.2377 | 0.0401 | 222.8 | 7,240.4% | 9,442.6% | 62,544,183 | 4,738,475 |
| 2025-11-18 | 4,900.00 | 32.45 | 3.38 | 24.29 | 0.0 | 11.3 | -113.0669 | -95.2592 | -17.8077 | 5,173.39 | 5,311.37 | 5,300.19 | 23.6 | 40.3 | 0.1434 | 0.0322 | -132.9 | -21.7% | -23.3% | 57,653,995 | -161,659 |
| 2025-11-17 | 5,000.00 | 36.12 | 8.95 | 30.67 | 16.5 | 22.6 | -101.5677 | -90.8073 | -10.7605 | 5,202.17 | 5,325.31 | 5,306.92 | 22.0 | 35.9 | 0.1328 | 0.0310 | -93.9 | 755.6% | 745.4% | 57,720,615 | -105,337 |
2025-12-05
종가 5,590.00
RSI14 / RSI2 / RSI7
47.6 / 12.9 / 40.1
StochRSI K / D
31.8 / 37.7
MACD / Sig / Hist
109.723 / 147.435 / -37.712
EMA20 / 60 / 120
5,757 / 5,572 / 5,461
ADX14 / ADX7
33.8 / 37.4
BBW
0.4028
ATR14_n
0.0708
CCI20
-15.1
VolChg1d
8.6%
ValChg1d
4.5%
OBV
21,951,247
OBV_Chg3d
681,703
2025-12-04
종가 5,810.00
RSI14 / RSI2 / RSI7
52.1 / 33.8 / 48.1
StochRSI K / D
41.2 / 43.5
MACD / Sig / Hist
141.953 / 156.863 / -14.911
EMA20 / 60 / 120
5,774 / 5,572 / 5,459
ADX14 / ADX7
34.3 / 40.3
BBW
0.4164
ATR14_n
0.0697
CCI20
14.6
VolChg1d
-78.5%
ValChg1d
-79.0%
OBV
22,240,309
OBV_Chg3d
799,015
2025-12-03
종가 5,960.00
RSI14 / RSI2 / RSI7
55.4 / 75.7 / 54.5
StochRSI K / D
48.1 / 45.8
MACD / Sig / Hist
158.629 / 160.597 / -1.968
EMA20 / 60 / 120
5,770 / 5,562 / 5,441
ADX14 / ADX7
33.8 / 39.7
BBW
0.4296
ATR14_n
0.0708
CCI20
43.0
VolChg1d
620.2%
ValChg1d
640.0%
OBV
69,723,001
OBV_Chg3d
1,524,391
2025-12-02
종가 5,800.00
RSI14 / RSI2 / RSI7
52.4 / 28.0 / 48.2
StochRSI K / D
41.8 / 43.5
MACD / Sig / Hist
162.329 / 161.089 / 1.239
EMA20 / 60 / 120
5,750 / 5,548 / 5,433
ADX14 / ADX7
33.3 / 38.9
BBW
0.4418
ATR14_n
0.0699
CCI20
22.6
VolChg1d
-62.6%
ValChg1d
-63.0%
OBV
68,486,097
OBV_Chg3d
-48,580
2025-12-01
종가 5,860.00
RSI14 / RSI2 / RSI7
53.6 / 44.3 / 50.4
StochRSI K / D
44.5 / 45.2
MACD / Sig / Hist
180.981 / 160.780 / 20.201
EMA20 / 60 / 120
5,745 / 5,540 / 5,426
ADX14 / ADX7
33.6 / 41.9
BBW
0.4496
ATR14_n
0.0721
CCI20
31.6
VolChg1d
36.7%
ValChg1d
38.5%
OBV
68,657,847
OBV_Chg3d
-311,364
2025-11-28
종가 5,780.00
RSI14 / RSI2 / RSI7
52.2 / 8.8 / 47.7
StochRSI K / D
41.5 / 45.9
MACD / Sig / Hist
196.046 / 155.729 / 40.317
EMA20 / 60 / 120
5,733 / 5,529 / 5,419
ADX14 / ADX7
33.8 / 44.5
BBW
0.4567
ATR14_n
0.0763
CCI20
27.7
VolChg1d
-22.7%
ValChg1d
-23.2%
OBV
68,198,610
OBV_Chg3d
-1,449,204
2025-11-27
종가 5,820.00
RSI14 / RSI2 / RSI7
53.0 / 10.4 / 48.8
StochRSI K / D
43.1 / 50.3
MACD / Sig / Hist
220.569 / 145.650 / 74.919
EMA20 / 60 / 120
5,728 / 5,520 / 5,413
ADX14 / ADX7
34.0 / 47.7
BBW
0.4589
ATR14_n
0.0789
CCI20
38.8
VolChg1d
-36.0%
ValChg1d
-37.9%
OBV
68,534,677
OBV_Chg3d
-1,113,137
2025-11-26
종가 6,000.00
RSI14 / RSI2 / RSI7
56.3 / 18.2 / 53.9
StochRSI K / D
50.1 / 57.5
MACD / Sig / Hist
244.588 / 126.920 / 117.667
EMA20 / 60 / 120
5,718 / 5,510 / 5,406
ADX14 / ADX7
34.2 / 51.6
BBW
0.4607
ATR14_n
0.0776
CCI20
77.5
VolChg1d
-65.6%
ValChg1d
-67.0%
OBV
68,969,211
OBV_Chg3d
-3,272,531
2025-11-25
종가 6,250.00
RSI14 / RSI2 / RSI7
61.4 / 37.6 / 61.6
StochRSI K / D
60.7 / 64.8
MACD / Sig / Hist
253.359 / 97.504 / 155.856
EMA20 / 60 / 120
5,689 / 5,493 / 5,396
ADX14 / ADX7
33.5 / 52.7
BBW
0.4556
ATR14_n
0.0738
CCI20
105.4
VolChg1d
-24.0%
ValChg1d
-24.0%
OBV
69,647,814
OBV_Chg3d
-5,429,584
2025-11-24
종가 6,250.00
RSI14 / RSI2 / RSI7
61.4 / 37.6 / 61.6
StochRSI K / D
60.7 / 69.0
MACD / Sig / Hist
235.416 / 58.540 / 176.876
EMA20 / 60 / 120
5,630 / 5,468 / 5,382
ADX14 / ADX7
32.7 / 54.0
BBW
0.4397
ATR14_n
0.0701
CCI20
156.3
VolChg1d
-8.5%
ValChg1d
-13.5%
OBV
69,647,814
OBV_Chg3d
7,103,631
2025-11-21
종가 6,610.00
RSI14 / RSI2 / RSI7
69.0 / 61.0 / 72.4
StochRSI K / D
76.8 / 77.3
MACD / Sig / Hist
209.089 / 14.321 / 194.768
EMA20 / 60 / 120
5,564 / 5,441 / 5,367
ADX14 / ADX7
31.1 / 53.1
BBW
0.4213
ATR14_n
0.0597
CCI20
248.8
VolChg1d
-77.4%
ValChg1d
-78.8%
OBV
72,241,742
OBV_Chg3d
14,587,747
2025-11-20
종가 7,040.00
RSI14 / RSI2 / RSI7
80.1 / 97.3 / 88.3
StochRSI K / D
100.0 / 77.8
MACD / Sig / Hist
135.790 / -34.372 / 170.162
EMA20 / 60 / 120
5,454 / 5,402 / 5,346
ADX14 / ADX7
28.3 / 48.6
BBW
0.3727
ATR14_n
0.0486
CCI20
390.6
VolChg1d
156.3%
ValChg1d
183.3%
OBV
75,077,398
OBV_Chg3d
17,356,783
2025-11-19
종가 6,370.00
RSI14 / RSI2 / RSI7
74.1 / 95.0 / 83.4
StochRSI K / D
100.0 / 55.7
MACD / Sig / Hist
-3.523 / -76.912 / 73.389
EMA20 / 60 / 120
5,287 / 5,346 / 5,318
ADX14 / ADX7
25.3 / 43.4
BBW
0.2377
ATR14_n
0.0401
CCI20
222.8
VolChg1d
7,240.4%
ValChg1d
9,442.6%
OBV
62,544,183
OBV_Chg3d
4,738,475
2025-11-18
종가 4,900.00
RSI14 / RSI2 / RSI7
32.5 / 3.4 / 24.3
StochRSI K / D
0.0 / 11.3
MACD / Sig / Hist
-113.067 / -95.259 / -17.808
EMA20 / 60 / 120
5,173 / 5,311 / 5,300
ADX14 / ADX7
23.6 / 40.3
BBW
0.1434
ATR14_n
0.0322
CCI20
-132.9
VolChg1d
-21.7%
ValChg1d
-23.3%
OBV
57,653,995
OBV_Chg3d
-161,659
2025-11-17
종가 5,000.00
RSI14 / RSI2 / RSI7
36.1 / 9.0 / 30.7
StochRSI K / D
16.5 / 22.6
MACD / Sig / Hist
-101.568 / -90.807 / -10.761
EMA20 / 60 / 120
5,202 / 5,325 / 5,307
ADX14 / ADX7
22.0 / 35.9
BBW
0.1328
ATR14_n
0.0310
CCI20
-93.9
VolChg1d
755.6%
ValChg1d
745.4%
OBV
57,720,615
OBV_Chg3d
-105,337
