예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
한올바이오파마
009420
KOSPI
51,100.00
기준일: 2025-12-05
-4900 (-8.75%)
전일 종가 대비
시장
KOSPI
최근 거래량
1,313,698
코드
009420
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 58.8 · 모멘텀 양호 (RSI2 30.8, RSI7 55.6)
추세 강함 (ADX 41.1)
변동성 낮음 (~0%)
거래대금 상위 (약 671.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
58.8 / 30.8 / 55.6
RSI 58.8 · 모멘텀 양호 (RSI2 30.8, RSI7 55.6)
StochRSI (K/D)
29.4 / 53.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
3,732.24 / 3,160.55 / 571.69
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
47,142 / 40,353 / 35,624
단기·중기·장기 이동평균 구조
ADX14 / ADX7
41.1 / 48.9
추세 강함 (ADX 41.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.98%
일 평균 변동폭 (가격 대비 비율)
CCI20
113.5
±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.
50%
상승 비율
50%
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 | 51,100.00 | 58.82 | 30.81 | 55.63 | 29.4 | 53.6 | 3,732.2428 | 3,160.5528 | 571.6899 | 47,141.59 | 40,352.51 | 35,624.07 | 41.1 | 48.9 | 0.4011 | 0.0698 | 113.5 | 0.0% | -8.8% | 20,931,710 | -791,590 |
| 2025-12-04 | 56,000.00 | 68.67 | 85.36 | 73.20 | 88.0 | 77.9 | 3,863.4643 | 3,017.6303 | 845.8339 | 46,724.91 | 39,988.19 | 35,363.97 | 40.1 | 47.0 | 0.3916 | 0.0612 | 192.4 | 65.9% | 77.0% | 22,245,408 | -825,897 |
| 2025-12-03 | 52,500.00 | 64.76 | 60.18 | 66.77 | 64.7 | 67.7 | 3,475.7867 | 2,806.0852 | 669.7015 | 45,748.59 | 39,494.48 | 35,770.07 | 38.7 | 42.8 | 0.3426 | 0.0628 | 172.5 | -41.3% | -41.6% | 58,633,312 | 1,471,648 |
| 2025-12-02 | 52,800.00 | 65.41 | 64.97 | 67.97 | 68.6 | 70.6 | 3,286.8456 | 2,638.6598 | 648.1858 | 45,037.92 | 39,053.61 | 35,488.89 | 37.6 | 39.6 | 0.3165 | 0.0640 | 231.4 | -62.7% | -64.3% | 59,425,230 | 3,022,256 |
| 2025-12-01 | 55,200.00 | 70.68 | 95.29 | 77.50 | 100.0 | 72.6 | 2,967.3338 | 2,476.6133 | 490.7205 | 44,220.86 | 38,587.63 | 35,197.95 | 36.0 | 33.8 | 0.2879 | 0.0609 | 297.9 | 376.0% | 461.5% | 60,773,235 | 3,932,003 |
| 2025-11-28 | 46,800.00 | 60.26 | 74.32 | 61.17 | 60.2 | 45.2 | 2,271.9959 | 2,353.9332 | -81.9373 | 43,065.16 | 38,024.50 | 34,861.78 | 34.3 | 27.0 | 0.2140 | 0.0605 | 98.5 | 73.1% | 80.0% | 57,161,664 | 1,594,446 |
| 2025-11-27 | 45,000.00 | 57.24 | 50.84 | 55.19 | 34.9 | 30.2 | 2,206.7173 | 2,374.4176 | -167.7003 | 42,672.02 | 37,727.03 | 34,661.14 | 34.2 | 24.9 | 0.2111 | 0.0625 | 70.9 | -65.6% | -66.6% | 56,402,974 | 409,664 |
| 2025-11-26 | 46,350.00 | 60.44 | 77.36 | 61.25 | 37.4 | 25.4 | 2,274.5731 | 2,416.3426 | -141.7696 | 42,426.96 | 37,480.49 | 34,487.38 | 34.5 | 23.8 | 0.2888 | 0.0615 | 79.2 | 199.0% | 224.9% | 56,841,232 | 1,412,357 |
| 2025-11-25 | 42,650.00 | 53.87 | 20.57 | 47.78 | 3.5 | 13.5 | 2,190.6425 | 2,451.7850 | -261.1425 | 42,014.01 | 37,179.82 | 34,288.01 | 34.7 | 22.5 | 0.3314 | 0.0633 | 22.4 | -24.5% | -27.6% | 55,567,218 | -196,526 |
| 2025-11-24 | 44,450.00 | 58.24 | 52.75 | 55.88 | 22.1 | 23.6 | 2,428.3799 | 2,517.0707 | -88.6907 | 41,947.07 | 36,994.39 | 34,147.47 | 36.0 | 26.2 | 0.3639 | 0.0618 | 50.8 | 68.6% | 70.5% | 55,993,310 | 803,032 |
| 2025-11-21 | 43,950.00 | 57.35 | 39.63 | 54.03 | 18.3 | 25.1 | 2,513.2247 | 2,539.2433 | -26.0186 | 41,683.60 | 36,741.66 | 33,974.32 | 37.0 | 29.3 | 0.3938 | 0.0631 | 57.1 | -41.6% | -43.5% | 55,428,875 | -456,188 |
| 2025-11-20 | 45,450.00 | 60.98 | 67.93 | 60.57 | 33.7 | 32.0 | 2,635.8706 | 2,545.7480 | 90.1226 | 41,445.03 | 36,497.31 | 33,806.66 | 37.8 | 31.3 | 0.4367 | 0.0627 | 68.8 | -17.5% | -13.0% | 55,763,744 | -729,936 |
| 2025-11-19 | 43,100.00 | 57.02 | 27.22 | 52.91 | 16.9 | 30.4 | 2,601.3442 | 2,523.2173 | 78.1269 | 41,023.46 | 36,193.83 | 33,610.97 | 38.6 | 33.5 | 0.4600 | 0.0660 | 61.2 | 14.2% | 9.0% | 55,190,278 | -118,195 |
| 2025-11-18 | 45,150.00 | 62.13 | 61.00 | 61.91 | 42.9 | 43.9 | 2,758.7109 | 2,503.6856 | 255.0253 | 40,804.87 | 35,959.72 | 33,451.49 | 39.6 | 36.4 | 0.4777 | 0.0631 | 95.7 | -48.7% | -49.9% | 55,885,063 | 2,452,323 |
| 2025-11-17 | 46,250.00 | 65.03 | 91.46 | 67.17 | 54.4 | 44.8 | 2,710.7141 | 2,439.9293 | 270.7848 | 40,347.49 | 35,648.19 | 33,254.88 | 39.6 | 36.1 | 0.4801 | 0.0633 | 100.8 | -36.8% | -33.1% | 56,493,680 | 4,234,647 |
2025-12-05
종가 51,100.00
RSI14 / RSI2 / RSI7
58.8 / 30.8 / 55.6
StochRSI K / D
29.4 / 53.6
MACD / Sig / Hist
3,732.243 / 3,160.553 / 571.690
EMA20 / 60 / 120
47,142 / 40,353 / 35,624
ADX14 / ADX7
41.1 / 48.9
BBW
0.4011
ATR14_n
0.0698
CCI20
113.5
VolChg1d
0.0%
ValChg1d
-8.8%
OBV
20,931,710
OBV_Chg3d
-791,590
2025-12-04
종가 56,000.00
RSI14 / RSI2 / RSI7
68.7 / 85.4 / 73.2
StochRSI K / D
88.0 / 77.9
MACD / Sig / Hist
3,863.464 / 3,017.630 / 845.834
EMA20 / 60 / 120
46,725 / 39,988 / 35,364
ADX14 / ADX7
40.1 / 47.0
BBW
0.3916
ATR14_n
0.0612
CCI20
192.4
VolChg1d
65.9%
ValChg1d
77.0%
OBV
22,245,408
OBV_Chg3d
-825,897
2025-12-03
종가 52,500.00
RSI14 / RSI2 / RSI7
64.8 / 60.2 / 66.8
StochRSI K / D
64.7 / 67.7
MACD / Sig / Hist
3,475.787 / 2,806.085 / 669.702
EMA20 / 60 / 120
45,749 / 39,494 / 35,770
ADX14 / ADX7
38.7 / 42.8
BBW
0.3426
ATR14_n
0.0628
CCI20
172.5
VolChg1d
-41.3%
ValChg1d
-41.6%
OBV
58,633,312
OBV_Chg3d
1,471,648
2025-12-02
종가 52,800.00
RSI14 / RSI2 / RSI7
65.4 / 65.0 / 68.0
StochRSI K / D
68.6 / 70.6
MACD / Sig / Hist
3,286.846 / 2,638.660 / 648.186
EMA20 / 60 / 120
45,038 / 39,054 / 35,489
ADX14 / ADX7
37.6 / 39.6
BBW
0.3165
ATR14_n
0.0640
CCI20
231.4
VolChg1d
-62.7%
ValChg1d
-64.3%
OBV
59,425,230
OBV_Chg3d
3,022,256
2025-12-01
종가 55,200.00
RSI14 / RSI2 / RSI7
70.7 / 95.3 / 77.5
StochRSI K / D
100.0 / 72.6
MACD / Sig / Hist
2,967.334 / 2,476.613 / 490.721
EMA20 / 60 / 120
44,221 / 38,588 / 35,198
ADX14 / ADX7
36.0 / 33.8
BBW
0.2879
ATR14_n
0.0609
CCI20
297.9
VolChg1d
376.0%
ValChg1d
461.5%
OBV
60,773,235
OBV_Chg3d
3,932,003
2025-11-28
종가 46,800.00
RSI14 / RSI2 / RSI7
60.3 / 74.3 / 61.2
StochRSI K / D
60.2 / 45.2
MACD / Sig / Hist
2,271.996 / 2,353.933 / -81.937
EMA20 / 60 / 120
43,065 / 38,025 / 34,862
ADX14 / ADX7
34.3 / 27.0
BBW
0.2140
ATR14_n
0.0605
CCI20
98.5
VolChg1d
73.1%
ValChg1d
80.0%
OBV
57,161,664
OBV_Chg3d
1,594,446
2025-11-27
종가 45,000.00
RSI14 / RSI2 / RSI7
57.2 / 50.8 / 55.2
StochRSI K / D
34.9 / 30.2
MACD / Sig / Hist
2,206.717 / 2,374.418 / -167.700
EMA20 / 60 / 120
42,672 / 37,727 / 34,661
ADX14 / ADX7
34.2 / 24.9
BBW
0.2111
ATR14_n
0.0625
CCI20
70.9
VolChg1d
-65.6%
ValChg1d
-66.6%
OBV
56,402,974
OBV_Chg3d
409,664
2025-11-26
종가 46,350.00
RSI14 / RSI2 / RSI7
60.4 / 77.4 / 61.3
StochRSI K / D
37.4 / 25.4
MACD / Sig / Hist
2,274.573 / 2,416.343 / -141.770
EMA20 / 60 / 120
42,427 / 37,480 / 34,487
ADX14 / ADX7
34.5 / 23.8
BBW
0.2888
ATR14_n
0.0615
CCI20
79.2
VolChg1d
199.0%
ValChg1d
224.9%
OBV
56,841,232
OBV_Chg3d
1,412,357
2025-11-25
종가 42,650.00
RSI14 / RSI2 / RSI7
53.9 / 20.6 / 47.8
StochRSI K / D
3.5 / 13.5
MACD / Sig / Hist
2,190.643 / 2,451.785 / -261.143
EMA20 / 60 / 120
42,014 / 37,180 / 34,288
ADX14 / ADX7
34.7 / 22.5
BBW
0.3314
ATR14_n
0.0633
CCI20
22.4
VolChg1d
-24.5%
ValChg1d
-27.6%
OBV
55,567,218
OBV_Chg3d
-196,526
2025-11-24
종가 44,450.00
RSI14 / RSI2 / RSI7
58.2 / 52.8 / 55.9
StochRSI K / D
22.1 / 23.6
MACD / Sig / Hist
2,428.380 / 2,517.071 / -88.691
EMA20 / 60 / 120
41,947 / 36,994 / 34,147
ADX14 / ADX7
36.0 / 26.2
BBW
0.3639
ATR14_n
0.0618
CCI20
50.8
VolChg1d
68.6%
ValChg1d
70.5%
OBV
55,993,310
OBV_Chg3d
803,032
2025-11-21
종가 43,950.00
RSI14 / RSI2 / RSI7
57.4 / 39.6 / 54.0
StochRSI K / D
18.3 / 25.1
MACD / Sig / Hist
2,513.225 / 2,539.243 / -26.019
EMA20 / 60 / 120
41,684 / 36,742 / 33,974
ADX14 / ADX7
37.0 / 29.3
BBW
0.3938
ATR14_n
0.0631
CCI20
57.1
VolChg1d
-41.6%
ValChg1d
-43.5%
OBV
55,428,875
OBV_Chg3d
-456,188
2025-11-20
종가 45,450.00
RSI14 / RSI2 / RSI7
61.0 / 67.9 / 60.6
StochRSI K / D
33.7 / 32.0
MACD / Sig / Hist
2,635.871 / 2,545.748 / 90.123
EMA20 / 60 / 120
41,445 / 36,497 / 33,807
ADX14 / ADX7
37.8 / 31.3
BBW
0.4367
ATR14_n
0.0627
CCI20
68.8
VolChg1d
-17.5%
ValChg1d
-13.0%
OBV
55,763,744
OBV_Chg3d
-729,936
2025-11-19
종가 43,100.00
RSI14 / RSI2 / RSI7
57.0 / 27.2 / 52.9
StochRSI K / D
16.9 / 30.4
MACD / Sig / Hist
2,601.344 / 2,523.217 / 78.127
EMA20 / 60 / 120
41,023 / 36,194 / 33,611
ADX14 / ADX7
38.6 / 33.5
BBW
0.4600
ATR14_n
0.0660
CCI20
61.2
VolChg1d
14.2%
ValChg1d
9.0%
OBV
55,190,278
OBV_Chg3d
-118,195
2025-11-18
종가 45,150.00
RSI14 / RSI2 / RSI7
62.1 / 61.0 / 61.9
StochRSI K / D
42.9 / 43.9
MACD / Sig / Hist
2,758.711 / 2,503.686 / 255.025
EMA20 / 60 / 120
40,805 / 35,960 / 33,451
ADX14 / ADX7
39.6 / 36.4
BBW
0.4777
ATR14_n
0.0631
CCI20
95.7
VolChg1d
-48.7%
ValChg1d
-49.9%
OBV
55,885,063
OBV_Chg3d
2,452,323
2025-11-17
종가 46,250.00
RSI14 / RSI2 / RSI7
65.0 / 91.5 / 67.2
StochRSI K / D
54.4 / 44.8
MACD / Sig / Hist
2,710.714 / 2,439.929 / 270.785
EMA20 / 60 / 120
40,347 / 35,648 / 33,255
ADX14 / ADX7
39.6 / 36.1
BBW
0.4801
ATR14_n
0.0633
CCI20
100.8
VolChg1d
-36.8%
ValChg1d
-33.1%
OBV
56,493,680
OBV_Chg3d
4,234,647
