예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
한솔로지스틱스
009180
KOSPI
2,840.00
기준일: 2025-12-05
-5 (-0.18%)
전일 종가 대비
시장
KOSPI
최근 거래량
44,245
코드
009180
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 63.8 · 강한 모멘텀 (RSI2 86.6, RSI7 75.7)
추세 약함/조정 (ADX 22.2)
변동성 낮음 (~0%)
거래대금 보통 (약 1.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
63.8 / 86.6 / 75.7
RSI 63.8 · 강한 모멘텀 (RSI2 86.6, RSI7 75.7)
StochRSI (K/D)
97.4 / 97.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
27.94 / -0.83 / 28.77
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,714 / 2,729 / 2,693
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.2 / 34.0
추세 약함/조정 (ADX 22.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.60%
일 평균 변동폭 (가격 대비 비율)
CCI20
189.7
±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 | 2,840.00 | 63.82 | 86.63 | 75.69 | 97.4 | 97.9 | 27.9398 | -0.8296 | 28.7694 | 2,714.16 | 2,728.65 | 2,693.11 | 22.2 | 34.0 | 0.1111 | 0.0260 | 189.7 | -65.6% | -65.6% | 5,130,672 | 215,770 |
| 2025-12-04 | 2,845.00 | 64.46 | 98.33 | 77.29 | 100.0 | 98.5 | 19.8152 | -8.0219 | 27.8372 | 2,700.91 | 2,724.88 | 2,690.64 | 21.6 | 31.2 | 0.1038 | 0.0269 | 273.7 | -2.3% | -2.1% | 5,174,917 | 298,822 |
| 2025-12-03 | 2,840.00 | 64.13 | 98.21 | 76.87 | 100.0 | 96.9 | 8.6491 | -14.9798 | 23.6288 | 2,685.74 | 2,720.51 | 2,688.41 | 20.6 | 26.3 | 0.0918 | 0.0270 | 242.5 | 238.9% | 252.6% | 575,878,671 | 253,617 |
| 2025-12-02 | 2,730.00 | 55.63 | 91.19 | 64.56 | 100.0 | 93.8 | -5.2209 | -20.8870 | 15.6661 | 2,669.51 | 2,716.46 | 2,685.86 | 20.2 | 22.2 | 0.0749 | 0.0263 | 105.4 | -53.4% | -52.8% | 575,747,141 | 207,482 |
| 2025-12-01 | 2,695.00 | 52.30 | 76.48 | 58.55 | 94.2 | 87.6 | -11.6481 | -24.8035 | 13.1554 | 2,663.14 | 2,716.00 | 2,685.12 | 21.5 | 23.1 | 0.0735 | 0.0263 | 115.4 | -2.5% | -2.3% | 575,708,334 | 133,010 |
| 2025-11-28 | 2,690.00 | 51.82 | 73.30 | 57.67 | 90.4 | 81.0 | -16.1185 | -28.0924 | 11.9738 | 2,659.79 | 2,716.71 | 2,684.95 | 22.3 | 20.1 | 0.0759 | 0.0265 | 72.1 | 139.4% | 142.6% | 575,625,054 | 110,105 |
| 2025-11-27 | 2,655.00 | 48.44 | 49.30 | 51.49 | 63.7 | 71.7 | -21.0808 | -31.0858 | 10.0050 | 2,656.60 | 2,717.62 | 2,684.87 | 24.0 | 20.2 | 0.0748 | 0.0270 | 67.6 | -40.9% | -41.6% | 575,539,659 | 2,042 |
| 2025-11-26 | 2,685.00 | 51.30 | 80.20 | 57.68 | 91.9 | 79.7 | -23.5442 | -33.5871 | 10.0428 | 2,656.77 | 2,719.74 | 2,685.37 | 25.7 | 19.6 | 0.0744 | 0.0268 | 72.5 | 166.3% | 173.5% | 575,575,324 | 75,837 |
| 2025-11-25 | 2,615.00 | 44.16 | 26.28 | 44.30 | 61.9 | 67.5 | -29.4006 | -36.0978 | 6.6972 | 2,653.80 | 2,720.92 | 2,685.37 | 27.3 | 20.6 | 0.0727 | 0.0274 | 3.0 | -40.6% | -41.1% | 575,514,949 | -63,314 |
| 2025-11-24 | 2,640.00 | 46.41 | 51.17 | 49.04 | 73.7 | 73.1 | -29.3204 | -37.7721 | 8.4516 | 2,657.89 | 2,724.51 | 2,686.56 | 28.5 | 23.8 | 0.0768 | 0.0275 | 6.9 | -51.6% | -51.5% | 575,537,617 | 31,580 |
| 2025-11-21 | 2,635.00 | 45.90 | 46.06 | 48.09 | 71.7 | 72.5 | -31.3371 | -39.8850 | 8.5478 | 2,659.77 | 2,727.38 | 2,687.34 | 29.6 | 26.5 | 0.0808 | 0.0283 | 8.9 | 9.1% | 7.4% | 575,499,487 | -6,550 |
| 2025-11-20 | 2,675.00 | 49.42 | 79.22 | 55.17 | 86.7 | 73.4 | -32.9463 | -42.0219 | 9.0757 | 2,662.38 | 2,730.51 | 2,688.22 | 30.8 | 30.0 | 0.0831 | 0.0283 | 22.6 | 31.7% | 36.0% | 575,578,263 | -7,745 |
| 2025-11-19 | 2,590.00 | 40.40 | 11.63 | 38.74 | 53.5 | 60.0 | -38.5936 | -44.2909 | 5.6972 | 2,661.05 | 2,732.39 | 2,688.44 | 32.1 | 34.2 | 0.0865 | 0.0287 | -61.9 | -31.4% | -31.4% | 575,506,037 | -136,584 |
| 2025-11-18 | 2,590.00 | 40.40 | 11.63 | 38.74 | 53.5 | 66.6 | -36.5858 | -45.7152 | 9.1293 | 2,668.53 | 2,737.22 | 2,690.10 | 32.6 | 35.6 | 0.0897 | 0.0279 | -48.2 | 41.3% | 38.1% | 575,506,037 | -183,645 |
| 2025-11-17 | 2,650.00 | 45.32 | 27.30 | 47.83 | 71.6 | 79.7 | -33.4910 | -47.9975 | 14.5065 | 2,676.79 | 2,742.21 | 2,691.78 | 33.7 | 39.4 | 0.0929 | 0.0271 | 5.2 | 20.3% | 18.5% | 575,586,008 | -25,423 |
2025-12-05
종가 2,840.00
RSI14 / RSI2 / RSI7
63.8 / 86.6 / 75.7
StochRSI K / D
97.4 / 97.9
MACD / Sig / Hist
27.940 / -0.830 / 28.769
EMA20 / 60 / 120
2,714 / 2,729 / 2,693
ADX14 / ADX7
22.2 / 34.0
BBW
0.1111
ATR14_n
0.0260
CCI20
189.7
VolChg1d
-65.6%
ValChg1d
-65.6%
OBV
5,130,672
OBV_Chg3d
215,770
2025-12-04
종가 2,845.00
RSI14 / RSI2 / RSI7
64.5 / 98.3 / 77.3
StochRSI K / D
100.0 / 98.5
MACD / Sig / Hist
19.815 / -8.022 / 27.837
EMA20 / 60 / 120
2,701 / 2,725 / 2,691
ADX14 / ADX7
21.6 / 31.2
BBW
0.1038
ATR14_n
0.0269
CCI20
273.7
VolChg1d
-2.3%
ValChg1d
-2.1%
OBV
5,174,917
OBV_Chg3d
298,822
2025-12-03
종가 2,840.00
RSI14 / RSI2 / RSI7
64.1 / 98.2 / 76.9
StochRSI K / D
100.0 / 96.9
MACD / Sig / Hist
8.649 / -14.980 / 23.629
EMA20 / 60 / 120
2,686 / 2,721 / 2,688
ADX14 / ADX7
20.6 / 26.3
BBW
0.0918
ATR14_n
0.0270
CCI20
242.5
VolChg1d
238.9%
ValChg1d
252.6%
OBV
575,878,671
OBV_Chg3d
253,617
2025-12-02
종가 2,730.00
RSI14 / RSI2 / RSI7
55.6 / 91.2 / 64.6
StochRSI K / D
100.0 / 93.8
MACD / Sig / Hist
-5.221 / -20.887 / 15.666
EMA20 / 60 / 120
2,670 / 2,716 / 2,686
ADX14 / ADX7
20.2 / 22.2
BBW
0.0749
ATR14_n
0.0263
CCI20
105.4
VolChg1d
-53.4%
ValChg1d
-52.8%
OBV
575,747,141
OBV_Chg3d
207,482
2025-12-01
종가 2,695.00
RSI14 / RSI2 / RSI7
52.3 / 76.5 / 58.6
StochRSI K / D
94.2 / 87.6
MACD / Sig / Hist
-11.648 / -24.804 / 13.155
EMA20 / 60 / 120
2,663 / 2,716 / 2,685
ADX14 / ADX7
21.5 / 23.1
BBW
0.0735
ATR14_n
0.0263
CCI20
115.4
VolChg1d
-2.5%
ValChg1d
-2.3%
OBV
575,708,334
OBV_Chg3d
133,010
2025-11-28
종가 2,690.00
RSI14 / RSI2 / RSI7
51.8 / 73.3 / 57.7
StochRSI K / D
90.4 / 81.0
MACD / Sig / Hist
-16.119 / -28.092 / 11.974
EMA20 / 60 / 120
2,660 / 2,717 / 2,685
ADX14 / ADX7
22.3 / 20.1
BBW
0.0759
ATR14_n
0.0265
CCI20
72.1
VolChg1d
139.4%
ValChg1d
142.6%
OBV
575,625,054
OBV_Chg3d
110,105
2025-11-27
종가 2,655.00
RSI14 / RSI2 / RSI7
48.4 / 49.3 / 51.5
StochRSI K / D
63.7 / 71.7
MACD / Sig / Hist
-21.081 / -31.086 / 10.005
EMA20 / 60 / 120
2,657 / 2,718 / 2,685
ADX14 / ADX7
24.0 / 20.2
BBW
0.0748
ATR14_n
0.0270
CCI20
67.6
VolChg1d
-40.9%
ValChg1d
-41.6%
OBV
575,539,659
OBV_Chg3d
2,042
2025-11-26
종가 2,685.00
RSI14 / RSI2 / RSI7
51.3 / 80.2 / 57.7
StochRSI K / D
91.9 / 79.7
MACD / Sig / Hist
-23.544 / -33.587 / 10.043
EMA20 / 60 / 120
2,657 / 2,720 / 2,685
ADX14 / ADX7
25.7 / 19.6
BBW
0.0744
ATR14_n
0.0268
CCI20
72.5
VolChg1d
166.3%
ValChg1d
173.5%
OBV
575,575,324
OBV_Chg3d
75,837
2025-11-25
종가 2,615.00
RSI14 / RSI2 / RSI7
44.2 / 26.3 / 44.3
StochRSI K / D
61.9 / 67.5
MACD / Sig / Hist
-29.401 / -36.098 / 6.697
EMA20 / 60 / 120
2,654 / 2,721 / 2,685
ADX14 / ADX7
27.3 / 20.6
BBW
0.0727
ATR14_n
0.0274
CCI20
3.0
VolChg1d
-40.6%
ValChg1d
-41.1%
OBV
575,514,949
OBV_Chg3d
-63,314
2025-11-24
종가 2,640.00
RSI14 / RSI2 / RSI7
46.4 / 51.2 / 49.0
StochRSI K / D
73.7 / 73.1
MACD / Sig / Hist
-29.320 / -37.772 / 8.452
EMA20 / 60 / 120
2,658 / 2,725 / 2,687
ADX14 / ADX7
28.5 / 23.8
BBW
0.0768
ATR14_n
0.0275
CCI20
6.9
VolChg1d
-51.6%
ValChg1d
-51.5%
OBV
575,537,617
OBV_Chg3d
31,580
2025-11-21
종가 2,635.00
RSI14 / RSI2 / RSI7
45.9 / 46.1 / 48.1
StochRSI K / D
71.7 / 72.5
MACD / Sig / Hist
-31.337 / -39.885 / 8.548
EMA20 / 60 / 120
2,660 / 2,727 / 2,687
ADX14 / ADX7
29.6 / 26.5
BBW
0.0808
ATR14_n
0.0283
CCI20
8.9
VolChg1d
9.1%
ValChg1d
7.4%
OBV
575,499,487
OBV_Chg3d
-6,550
2025-11-20
종가 2,675.00
RSI14 / RSI2 / RSI7
49.4 / 79.2 / 55.2
StochRSI K / D
86.7 / 73.4
MACD / Sig / Hist
-32.946 / -42.022 / 9.076
EMA20 / 60 / 120
2,662 / 2,731 / 2,688
ADX14 / ADX7
30.8 / 30.0
BBW
0.0831
ATR14_n
0.0283
CCI20
22.6
VolChg1d
31.7%
ValChg1d
36.0%
OBV
575,578,263
OBV_Chg3d
-7,745
2025-11-19
종가 2,590.00
RSI14 / RSI2 / RSI7
40.4 / 11.6 / 38.7
StochRSI K / D
53.5 / 60.0
MACD / Sig / Hist
-38.594 / -44.291 / 5.697
EMA20 / 60 / 120
2,661 / 2,732 / 2,688
ADX14 / ADX7
32.1 / 34.2
BBW
0.0865
ATR14_n
0.0287
CCI20
-61.9
VolChg1d
-31.4%
ValChg1d
-31.4%
OBV
575,506,037
OBV_Chg3d
-136,584
2025-11-18
종가 2,590.00
RSI14 / RSI2 / RSI7
40.4 / 11.6 / 38.7
StochRSI K / D
53.5 / 66.6
MACD / Sig / Hist
-36.586 / -45.715 / 9.129
EMA20 / 60 / 120
2,669 / 2,737 / 2,690
ADX14 / ADX7
32.6 / 35.6
BBW
0.0897
ATR14_n
0.0279
CCI20
-48.2
VolChg1d
41.3%
ValChg1d
38.1%
OBV
575,506,037
OBV_Chg3d
-183,645
2025-11-17
종가 2,650.00
RSI14 / RSI2 / RSI7
45.3 / 27.3 / 47.8
StochRSI K / D
71.6 / 79.7
MACD / Sig / Hist
-33.491 / -47.998 / 14.507
EMA20 / 60 / 120
2,677 / 2,742 / 2,692
ADX14 / ADX7
33.7 / 39.4
BBW
0.0929
ATR14_n
0.0271
CCI20
5.2
VolChg1d
20.3%
ValChg1d
18.5%
OBV
575,586,008
OBV_Chg3d
-25,423
