예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
현대차
005380
KOSPI
315,000.00
기준일: 2025-12-05
+31500 (+11.11%)
전일 종가 대비
시장
KOSPI
최근 거래량
3,892,799
코드
005380
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 77.6 · 과열 (RSI2 98.9, RSI7 87.6)
추세 양호 (ADX 21.8)
변동성 낮음 (~0%)
거래대금 상위 (약 12,262.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
77.6 / 98.9 / 87.6
RSI 77.6 · 과열 (RSI2 98.9, RSI7 87.6)
StochRSI (K/D)
100.0 / 87.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
7,171.64 / 4,208.10 / 2,963.54
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
269,210 / 252,134 / 235,737
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.8 / 31.2
추세 양호 (ADX 21.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.37%
일 평균 변동폭 (가격 대비 비율)
CCI20
312.9
±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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 315,000.00 | 77.58 | 98.94 | 87.62 | 100.0 | 87.7 | 7,171.6413 | 4,208.0963 | 2,963.5449 | 269,209.65 | 252,134.35 | 235,736.54 | 21.8 | 31.2 | 0.1919 | 0.0337 | 312.9 | 95.2% | 116.9% | 27,062,327 | 6,370,927 |
| 2025-12-04 | 283,500.00 | 66.58 | 95.77 | 76.08 | 100.0 | 75.4 | 3,530.1625 | 3,467.2101 | 62.9524 | 264,389.61 | 250,003.32 | 234,404.39 | 19.3 | 23.8 | 0.1095 | 0.0304 | 160.4 | 312.0% | 338.3% | 23,169,528 | 3,533,416 |
| 2025-12-03 | 266,500.00 | 55.70 | 78.13 | 57.93 | 71.3 | 50.9 | 2,038.2173 | 3,451.4439 | -1,413.2267 | 262,377.99 | 248,916.85 | 234,920.03 | 18.4 | 19.6 | 0.0926 | 0.0297 | 0.1 | -54.1% | -54.1% | 56,168,989 | 983,809 |
| 2025-12-02 | 266,000.00 | 55.30 | 76.71 | 57.11 | 51.5 | 30.4 | 1,835.2375 | 3,804.7506 | -1,969.5131 | 261,944.10 | 248,320.81 | 234,389.27 | 19.4 | 22.9 | 0.0931 | 0.0307 | -29.6 | 90.0% | 98.6% | 55,684,995 | 499,815 |
| 2025-12-01 | 254,500.00 | 44.69 | 6.57 | 30.31 | 0.0 | 9.3 | 1,600.3762 | 4,297.1289 | -2,696.7527 | 261,517.16 | 247,721.52 | 233,858.00 | 20.5 | 26.7 | 0.0992 | 0.0306 | -120.1 | 11.7% | 8.7% | 54,629,707 | -555,473 |
| 2025-11-28 | 261,500.00 | 51.61 | 78.56 | 44.97 | 21.2 | 18.6 | 2,448.2386 | 4,971.3171 | -2,523.0784 | 262,255.81 | 247,491.74 | 233,511.07 | 21.6 | 25.7 | 0.1215 | 0.0297 | -64.5 | 72.0% | 72.0% | 55,185,180 | 402,781 |
| 2025-11-27 | 261,500.00 | 51.61 | 78.56 | 44.97 | 21.2 | 16.0 | 2,782.0814 | 5,602.0867 | -2,820.0053 | 262,335.37 | 247,016.88 | 233,040.67 | 22.9 | 28.4 | 0.1384 | 0.0301 | -78.5 | -28.2% | -28.2% | 55,185,180 | 402,781 |
| 2025-11-26 | 261,500.00 | 51.61 | 78.56 | 44.97 | 21.2 | 10.7 | 3,167.7196 | 6,307.0880 | -3,139.3684 | 262,423.30 | 246,525.93 | 232,562.36 | 24.5 | 27.9 | 0.1366 | 0.0315 | -88.5 | 3.2% | 4.8% | 55,185,180 | -207,608 |
| 2025-11-25 | 257,500.00 | 47.92 | 1.26 | 33.38 | 0.0 | 0.1 | 3,613.8582 | 7,091.9301 | -3,478.0719 | 262,520.49 | 246,018.33 | 232,076.02 | 26.2 | 26.8 | 0.1394 | 0.0332 | -105.6 | -36.0% | -36.0% | 54,782,399 | -1,148,803 |
| 2025-11-24 | 257,500.00 | 47.92 | 1.26 | 33.38 | 0.0 | 0.3 | 4,538.0008 | 7,961.4481 | -3,423.4473 | 263,048.96 | 245,629.12 | 231,648.72 | 28.1 | 25.6 | 0.1477 | 0.0341 | -93.6 | 13.4% | 12.5% | 54,782,399 | -1,649,999 |
| 2025-11-21 | 259,500.00 | 49.55 | 2.29 | 36.18 | 0.0 | 0.6 | 5,651.5355 | 8,817.3099 | -3,165.7744 | 263,633.07 | 245,226.72 | 231,214.25 | 30.2 | 24.5 | 0.1506 | 0.0351 | -95.7 | 7.4% | 6.4% | 55,392,788 | -1,453,062 |
| 2025-11-20 | 262,000.00 | 51.59 | 4.70 | 39.75 | 0.0 | 1.1 | 6,786.9702 | 9,608.7535 | -2,821.7833 | 264,068.12 | 244,742.88 | 230,738.86 | 32.3 | 22.5 | 0.1571 | 0.0352 | -42.4 | 21.2% | 20.3% | 55,931,202 | -1,390,353 |
| 2025-11-19 | 264,000.00 | 53.21 | 8.11 | 42.64 | 0.0 | 2.2 | 7,882.9328 | 10,314.1993 | -2,431.2665 | 264,285.82 | 244,157.90 | 230,213.46 | 34.0 | 23.6 | 0.1651 | 0.0360 | -20.1 | -13.1% | -13.3% | 56,432,398 | -1,273,462 |
| 2025-11-18 | 264,500.00 | 53.60 | 8.92 | 43.31 | 0.0 | 4.5 | 8,963.4824 | 10,922.0159 | -1,958.5335 | 264,315.91 | 243,485.28 | 229,645.62 | 35.9 | 24.9 | 0.1663 | 0.0357 | -12.2 | 23.8% | 20.6% | 56,845,850 | -1,439,033 |
| 2025-11-17 | 271,500.00 | 59.28 | 29.68 | 53.45 | 3.5 | 8.9 | 10,161.3696 | 11,411.6493 | -1,250.2798 | 264,296.53 | 242,772.92 | 229,059.83 | 37.6 | 27.4 | 0.1703 | 0.0352 | 36.8 | -33.6% | -33.9% | 57,321,555 | -282,175 |
2025-12-05
종가 315,000.00
RSI14 / RSI2 / RSI7
77.6 / 98.9 / 87.6
StochRSI K / D
100.0 / 87.7
MACD / Sig / Hist
7,171.641 / 4,208.096 / 2,963.545
EMA20 / 60 / 120
269,210 / 252,134 / 235,737
ADX14 / ADX7
21.8 / 31.2
BBW
0.1919
ATR14_n
0.0337
CCI20
312.9
VolChg1d
95.2%
ValChg1d
116.9%
OBV
27,062,327
OBV_Chg3d
6,370,927
2025-12-04
종가 283,500.00
RSI14 / RSI2 / RSI7
66.6 / 95.8 / 76.1
StochRSI K / D
100.0 / 75.4
MACD / Sig / Hist
3,530.163 / 3,467.210 / 62.952
EMA20 / 60 / 120
264,390 / 250,003 / 234,404
ADX14 / ADX7
19.3 / 23.8
BBW
0.1095
ATR14_n
0.0304
CCI20
160.4
VolChg1d
312.0%
ValChg1d
338.3%
OBV
23,169,528
OBV_Chg3d
3,533,416
2025-12-03
종가 266,500.00
RSI14 / RSI2 / RSI7
55.7 / 78.1 / 57.9
StochRSI K / D
71.3 / 50.9
MACD / Sig / Hist
2,038.217 / 3,451.444 / -1,413.227
EMA20 / 60 / 120
262,378 / 248,917 / 234,920
ADX14 / ADX7
18.4 / 19.6
BBW
0.0926
ATR14_n
0.0297
CCI20
0.1
VolChg1d
-54.1%
ValChg1d
-54.1%
OBV
56,168,989
OBV_Chg3d
983,809
2025-12-02
종가 266,000.00
RSI14 / RSI2 / RSI7
55.3 / 76.7 / 57.1
StochRSI K / D
51.5 / 30.4
MACD / Sig / Hist
1,835.238 / 3,804.751 / -1,969.513
EMA20 / 60 / 120
261,944 / 248,321 / 234,389
ADX14 / ADX7
19.4 / 22.9
BBW
0.0931
ATR14_n
0.0307
CCI20
-29.6
VolChg1d
90.0%
ValChg1d
98.6%
OBV
55,684,995
OBV_Chg3d
499,815
2025-12-01
종가 254,500.00
RSI14 / RSI2 / RSI7
44.7 / 6.6 / 30.3
StochRSI K / D
0.0 / 9.3
MACD / Sig / Hist
1,600.376 / 4,297.129 / -2,696.753
EMA20 / 60 / 120
261,517 / 247,722 / 233,858
ADX14 / ADX7
20.5 / 26.7
BBW
0.0992
ATR14_n
0.0306
CCI20
-120.1
VolChg1d
11.7%
ValChg1d
8.7%
OBV
54,629,707
OBV_Chg3d
-555,473
2025-11-28
종가 261,500.00
RSI14 / RSI2 / RSI7
51.6 / 78.6 / 45.0
StochRSI K / D
21.2 / 18.6
MACD / Sig / Hist
2,448.239 / 4,971.317 / -2,523.078
EMA20 / 60 / 120
262,256 / 247,492 / 233,511
ADX14 / ADX7
21.6 / 25.7
BBW
0.1215
ATR14_n
0.0297
CCI20
-64.5
VolChg1d
72.0%
ValChg1d
72.0%
OBV
55,185,180
OBV_Chg3d
402,781
2025-11-27
종가 261,500.00
RSI14 / RSI2 / RSI7
51.6 / 78.6 / 45.0
StochRSI K / D
21.2 / 16.0
MACD / Sig / Hist
2,782.081 / 5,602.087 / -2,820.005
EMA20 / 60 / 120
262,335 / 247,017 / 233,041
ADX14 / ADX7
22.9 / 28.4
BBW
0.1384
ATR14_n
0.0301
CCI20
-78.5
VolChg1d
-28.2%
ValChg1d
-28.2%
OBV
55,185,180
OBV_Chg3d
402,781
2025-11-26
종가 261,500.00
RSI14 / RSI2 / RSI7
51.6 / 78.6 / 45.0
StochRSI K / D
21.2 / 10.7
MACD / Sig / Hist
3,167.720 / 6,307.088 / -3,139.368
EMA20 / 60 / 120
262,423 / 246,526 / 232,562
ADX14 / ADX7
24.5 / 27.9
BBW
0.1366
ATR14_n
0.0315
CCI20
-88.5
VolChg1d
3.2%
ValChg1d
4.8%
OBV
55,185,180
OBV_Chg3d
-207,608
2025-11-25
종가 257,500.00
RSI14 / RSI2 / RSI7
47.9 / 1.3 / 33.4
StochRSI K / D
0.0 / 0.1
MACD / Sig / Hist
3,613.858 / 7,091.930 / -3,478.072
EMA20 / 60 / 120
262,520 / 246,018 / 232,076
ADX14 / ADX7
26.2 / 26.8
BBW
0.1394
ATR14_n
0.0332
CCI20
-105.6
VolChg1d
-36.0%
ValChg1d
-36.0%
OBV
54,782,399
OBV_Chg3d
-1,148,803
2025-11-24
종가 257,500.00
RSI14 / RSI2 / RSI7
47.9 / 1.3 / 33.4
StochRSI K / D
0.0 / 0.3
MACD / Sig / Hist
4,538.001 / 7,961.448 / -3,423.447
EMA20 / 60 / 120
263,049 / 245,629 / 231,649
ADX14 / ADX7
28.1 / 25.6
BBW
0.1477
ATR14_n
0.0341
CCI20
-93.6
VolChg1d
13.4%
ValChg1d
12.5%
OBV
54,782,399
OBV_Chg3d
-1,649,999
2025-11-21
종가 259,500.00
RSI14 / RSI2 / RSI7
49.6 / 2.3 / 36.2
StochRSI K / D
0.0 / 0.6
MACD / Sig / Hist
5,651.536 / 8,817.310 / -3,165.774
EMA20 / 60 / 120
263,633 / 245,227 / 231,214
ADX14 / ADX7
30.2 / 24.5
BBW
0.1506
ATR14_n
0.0351
CCI20
-95.7
VolChg1d
7.4%
ValChg1d
6.4%
OBV
55,392,788
OBV_Chg3d
-1,453,062
2025-11-20
종가 262,000.00
RSI14 / RSI2 / RSI7
51.6 / 4.7 / 39.8
StochRSI K / D
0.0 / 1.1
MACD / Sig / Hist
6,786.970 / 9,608.754 / -2,821.783
EMA20 / 60 / 120
264,068 / 244,743 / 230,739
ADX14 / ADX7
32.3 / 22.5
BBW
0.1571
ATR14_n
0.0352
CCI20
-42.4
VolChg1d
21.2%
ValChg1d
20.3%
OBV
55,931,202
OBV_Chg3d
-1,390,353
2025-11-19
종가 264,000.00
RSI14 / RSI2 / RSI7
53.2 / 8.1 / 42.6
StochRSI K / D
0.0 / 2.2
MACD / Sig / Hist
7,882.933 / 10,314.199 / -2,431.267
EMA20 / 60 / 120
264,286 / 244,158 / 230,213
ADX14 / ADX7
34.0 / 23.6
BBW
0.1651
ATR14_n
0.0360
CCI20
-20.1
VolChg1d
-13.1%
ValChg1d
-13.3%
OBV
56,432,398
OBV_Chg3d
-1,273,462
2025-11-18
종가 264,500.00
RSI14 / RSI2 / RSI7
53.6 / 8.9 / 43.3
StochRSI K / D
0.0 / 4.5
MACD / Sig / Hist
8,963.482 / 10,922.016 / -1,958.534
EMA20 / 60 / 120
264,316 / 243,485 / 229,646
ADX14 / ADX7
35.9 / 24.9
BBW
0.1663
ATR14_n
0.0357
CCI20
-12.2
VolChg1d
23.8%
ValChg1d
20.6%
OBV
56,845,850
OBV_Chg3d
-1,439,033
2025-11-17
종가 271,500.00
RSI14 / RSI2 / RSI7
59.3 / 29.7 / 53.5
StochRSI K / D
3.5 / 8.9
MACD / Sig / Hist
10,161.370 / 11,411.649 / -1,250.280
EMA20 / 60 / 120
264,297 / 242,773 / 229,060
ADX14 / ADX7
37.6 / 27.4
BBW
0.1703
ATR14_n
0.0352
CCI20
36.8
VolChg1d
-33.6%
ValChg1d
-33.9%
OBV
57,321,555
OBV_Chg3d
-282,175
