예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
화천기계
010660
KOSPI
5,090.00
기준일: 2025-12-05
+260 (+5.38%)
전일 종가 대비
시장
KOSPI
최근 거래량
615,217
코드
010660
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 66.2 · 강한 모멘텀 (RSI2 93.7, RSI7 76.9)
추세 양호 (ADX 22.3)
변동성 낮음 (~0%)
거래대금 보통 (약 31.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
66.2 / 93.7 / 76.9
RSI 66.2 · 강한 모멘텀 (RSI2 93.7, RSI7 76.9)
StochRSI (K/D)
100.0 / 92.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
62.27 / 35.26 / 27.01
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,767 / 4,719 / 4,712
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.3 / 40.4
추세 양호 (ADX 22.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.67%
일 평균 변동폭 (가격 대비 비율)
CCI20
161.5
±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.
60%
상승 비율
40%
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 | 5,090.00 | 66.23 | 93.72 | 76.89 | 100.0 | 92.6 | 62.2664 | 35.2598 | 27.0067 | 4,766.96 | 4,719.18 | 4,712.14 | 22.3 | 40.4 | 0.1032 | 0.0367 | 161.5 | 20.4% | 26.9% | 9,528,075 | 394,779 |
| 2025-12-04 | 4,830.00 | 56.35 | 56.27 | 60.41 | 86.4 | 85.1 | 38.6124 | 28.5081 | 10.1043 | 4,732.95 | 4,706.61 | 4,705.79 | 20.4 | 35.6 | 0.0855 | 0.0372 | 70.7 | 75.9% | 74.6% | 8,912,858 | 2,144,965 |
| 2025-12-03 | 4,865.00 | 58.49 | 93.99 | 65.82 | 100.0 | 83.8 | 34.3336 | 25.9840 | 8.3496 | 4,722.74 | 4,697.61 | 4,627.67 | 19.1 | 32.2 | 0.0869 | 0.0380 | 68.4 | -87.7% | -87.6% | 485,498,696 | 2,511,981 |
| 2025-12-02 | 4,805.00 | 55.82 | 85.87 | 60.64 | 79.8 | 67.7 | 24.8078 | 23.8966 | 0.9112 | 4,707.76 | 4,691.94 | 4,623.68 | 18.0 | 28.9 | 0.0860 | 0.0397 | 92.1 | 1,543.8% | 1,554.1% | 485,208,219 | 2,374,120 |
| 2025-12-01 | 4,775.00 | 54.46 | 78.67 | 57.91 | 65.1 | 55.6 | 18.3976 | 23.6688 | -5.2713 | 4,697.53 | 4,688.11 | 4,620.64 | 16.8 | 25.1 | 0.0857 | 0.0377 | 42.7 | -5.7% | -6.0% | 482,842,816 | 141,520 |
| 2025-11-28 | 4,790.00 | 55.25 | 90.15 | 59.68 | 69.5 | 46.1 | 13.0027 | 24.9866 | -11.9839 | 4,689.37 | 4,685.16 | 4,618.04 | 16.4 | 23.9 | 0.1161 | 0.0379 | 5.5 | 14.9% | 18.6% | 482,986,715 | 423,976 |
| 2025-11-27 | 4,640.00 | 48.29 | 63.53 | 45.28 | 28.6 | 22.6 | 4.4006 | 27.9826 | -23.5820 | 4,678.78 | 4,681.61 | 4,615.15 | 16.8 | 25.7 | 0.1371 | 0.0393 | -35.5 | -4.2% | -3.5% | 482,834,099 | -12,182 |
| 2025-11-26 | 4,610.00 | 46.75 | 50.02 | 41.71 | 20.6 | 16.7 | 8.6299 | 33.8781 | -25.2483 | 4,682.86 | 4,683.02 | 4,614.73 | 17.9 | 28.9 | 0.1542 | 0.0403 | -55.6 | -51.1% | -50.3% | 482,701,296 | -571,087 |
| 2025-11-25 | 4,535.00 | 42.80 | 6.91 | 32.24 | 0.0 | 12.7 | 16.9569 | 40.1902 | -23.2333 | 4,690.53 | 4,685.49 | 4,614.81 | 18.5 | 26.8 | 0.1640 | 0.0424 | -54.1 | -33.5% | -34.4% | 482,562,739 | -501,533 |
| 2025-11-24 | 4,600.00 | 45.52 | 11.03 | 36.67 | 0.0 | 25.4 | 34.9750 | 45.9985 | -11.0235 | 4,706.91 | 4,690.59 | 4,616.16 | 19.1 | 24.3 | 0.1654 | 0.0418 | -6.7 | 104.8% | 96.8% | 482,846,281 | -126,387 |
| 2025-11-21 | 4,785.00 | 54.70 | 73.20 | 55.13 | 36.8 | 50.8 | 50.8458 | 48.7544 | 2.0914 | 4,718.16 | 4,693.66 | 4,616.43 | 20.4 | 23.6 | 0.1668 | 0.0387 | 37.4 | 127.2% | 127.7% | 483,272,383 | 414,998 |
| 2025-11-20 | 4,775.00 | 54.23 | 68.39 | 54.06 | 68.1 | 64.9 | 51.5267 | 48.2315 | 3.2952 | 4,711.12 | 4,690.57 | 4,613.59 | 20.9 | 26.8 | 0.1679 | 0.0394 | 39.1 | -20.5% | -19.6% | 483,064,272 | 57,711 |
| 2025-11-19 | 4,720.00 | 51.71 | 37.50 | 48.23 | 58.5 | 61.7 | 52.6645 | 47.4077 | 5.2567 | 4,704.40 | 4,687.71 | 4,610.88 | 21.6 | 30.9 | 0.1684 | 0.0411 | 20.3 | -22.7% | -22.1% | 482,972,668 | 122,716 |
| 2025-11-18 | 4,685.00 | 50.09 | 9.31 | 44.38 | 52.6 | 64.9 | 58.9506 | 46.0936 | 12.8571 | 4,702.76 | 4,686.61 | 4,609.05 | 22.4 | 34.6 | 0.1684 | 0.0417 | 28.1 | -4.8% | -7.0% | 482,857,385 | -157,230 |
| 2025-11-17 | 4,800.00 | 55.82 | 35.95 | 56.14 | 74.3 | 77.2 | 69.6803 | 42.8793 | 26.8010 | 4,704.63 | 4,686.66 | 4,607.77 | 23.0 | 40.0 | 0.1686 | 0.0410 | 51.1 | -4.9% | -4.5% | 483,006,561 | -235,295 |
2025-12-05
종가 5,090.00
RSI14 / RSI2 / RSI7
66.2 / 93.7 / 76.9
StochRSI K / D
100.0 / 92.6
MACD / Sig / Hist
62.266 / 35.260 / 27.007
EMA20 / 60 / 120
4,767 / 4,719 / 4,712
ADX14 / ADX7
22.3 / 40.4
BBW
0.1032
ATR14_n
0.0367
CCI20
161.5
VolChg1d
20.4%
ValChg1d
26.9%
OBV
9,528,075
OBV_Chg3d
394,779
2025-12-04
종가 4,830.00
RSI14 / RSI2 / RSI7
56.4 / 56.3 / 60.4
StochRSI K / D
86.4 / 85.1
MACD / Sig / Hist
38.612 / 28.508 / 10.104
EMA20 / 60 / 120
4,733 / 4,707 / 4,706
ADX14 / ADX7
20.4 / 35.6
BBW
0.0855
ATR14_n
0.0372
CCI20
70.7
VolChg1d
75.9%
ValChg1d
74.6%
OBV
8,912,858
OBV_Chg3d
2,144,965
2025-12-03
종가 4,865.00
RSI14 / RSI2 / RSI7
58.5 / 94.0 / 65.8
StochRSI K / D
100.0 / 83.8
MACD / Sig / Hist
34.334 / 25.984 / 8.350
EMA20 / 60 / 120
4,723 / 4,698 / 4,628
ADX14 / ADX7
19.1 / 32.2
BBW
0.0869
ATR14_n
0.0380
CCI20
68.4
VolChg1d
-87.7%
ValChg1d
-87.6%
OBV
485,498,696
OBV_Chg3d
2,511,981
2025-12-02
종가 4,805.00
RSI14 / RSI2 / RSI7
55.8 / 85.9 / 60.6
StochRSI K / D
79.8 / 67.7
MACD / Sig / Hist
24.808 / 23.897 / 0.911
EMA20 / 60 / 120
4,708 / 4,692 / 4,624
ADX14 / ADX7
18.0 / 28.9
BBW
0.0860
ATR14_n
0.0397
CCI20
92.1
VolChg1d
1,543.8%
ValChg1d
1,554.1%
OBV
485,208,219
OBV_Chg3d
2,374,120
2025-12-01
종가 4,775.00
RSI14 / RSI2 / RSI7
54.5 / 78.7 / 57.9
StochRSI K / D
65.1 / 55.6
MACD / Sig / Hist
18.398 / 23.669 / -5.271
EMA20 / 60 / 120
4,698 / 4,688 / 4,621
ADX14 / ADX7
16.8 / 25.1
BBW
0.0857
ATR14_n
0.0377
CCI20
42.7
VolChg1d
-5.7%
ValChg1d
-6.0%
OBV
482,842,816
OBV_Chg3d
141,520
2025-11-28
종가 4,790.00
RSI14 / RSI2 / RSI7
55.3 / 90.2 / 59.7
StochRSI K / D
69.5 / 46.1
MACD / Sig / Hist
13.003 / 24.987 / -11.984
EMA20 / 60 / 120
4,689 / 4,685 / 4,618
ADX14 / ADX7
16.4 / 23.9
BBW
0.1161
ATR14_n
0.0379
CCI20
5.5
VolChg1d
14.9%
ValChg1d
18.6%
OBV
482,986,715
OBV_Chg3d
423,976
2025-11-27
종가 4,640.00
RSI14 / RSI2 / RSI7
48.3 / 63.5 / 45.3
StochRSI K / D
28.6 / 22.6
MACD / Sig / Hist
4.401 / 27.983 / -23.582
EMA20 / 60 / 120
4,679 / 4,682 / 4,615
ADX14 / ADX7
16.8 / 25.7
BBW
0.1371
ATR14_n
0.0393
CCI20
-35.5
VolChg1d
-4.2%
ValChg1d
-3.5%
OBV
482,834,099
OBV_Chg3d
-12,182
2025-11-26
종가 4,610.00
RSI14 / RSI2 / RSI7
46.8 / 50.0 / 41.7
StochRSI K / D
20.6 / 16.7
MACD / Sig / Hist
8.630 / 33.878 / -25.248
EMA20 / 60 / 120
4,683 / 4,683 / 4,615
ADX14 / ADX7
17.9 / 28.9
BBW
0.1542
ATR14_n
0.0403
CCI20
-55.6
VolChg1d
-51.1%
ValChg1d
-50.3%
OBV
482,701,296
OBV_Chg3d
-571,087
2025-11-25
종가 4,535.00
RSI14 / RSI2 / RSI7
42.8 / 6.9 / 32.2
StochRSI K / D
0.0 / 12.7
MACD / Sig / Hist
16.957 / 40.190 / -23.233
EMA20 / 60 / 120
4,691 / 4,685 / 4,615
ADX14 / ADX7
18.5 / 26.8
BBW
0.1640
ATR14_n
0.0424
CCI20
-54.1
VolChg1d
-33.5%
ValChg1d
-34.4%
OBV
482,562,739
OBV_Chg3d
-501,533
2025-11-24
종가 4,600.00
RSI14 / RSI2 / RSI7
45.5 / 11.0 / 36.7
StochRSI K / D
0.0 / 25.4
MACD / Sig / Hist
34.975 / 45.999 / -11.024
EMA20 / 60 / 120
4,707 / 4,691 / 4,616
ADX14 / ADX7
19.1 / 24.3
BBW
0.1654
ATR14_n
0.0418
CCI20
-6.7
VolChg1d
104.8%
ValChg1d
96.8%
OBV
482,846,281
OBV_Chg3d
-126,387
2025-11-21
종가 4,785.00
RSI14 / RSI2 / RSI7
54.7 / 73.2 / 55.1
StochRSI K / D
36.8 / 50.8
MACD / Sig / Hist
50.846 / 48.754 / 2.091
EMA20 / 60 / 120
4,718 / 4,694 / 4,616
ADX14 / ADX7
20.4 / 23.6
BBW
0.1668
ATR14_n
0.0387
CCI20
37.4
VolChg1d
127.2%
ValChg1d
127.7%
OBV
483,272,383
OBV_Chg3d
414,998
2025-11-20
종가 4,775.00
RSI14 / RSI2 / RSI7
54.2 / 68.4 / 54.1
StochRSI K / D
68.1 / 64.9
MACD / Sig / Hist
51.527 / 48.232 / 3.295
EMA20 / 60 / 120
4,711 / 4,691 / 4,614
ADX14 / ADX7
20.9 / 26.8
BBW
0.1679
ATR14_n
0.0394
CCI20
39.1
VolChg1d
-20.5%
ValChg1d
-19.6%
OBV
483,064,272
OBV_Chg3d
57,711
2025-11-19
종가 4,720.00
RSI14 / RSI2 / RSI7
51.7 / 37.5 / 48.2
StochRSI K / D
58.5 / 61.7
MACD / Sig / Hist
52.665 / 47.408 / 5.257
EMA20 / 60 / 120
4,704 / 4,688 / 4,611
ADX14 / ADX7
21.6 / 30.9
BBW
0.1684
ATR14_n
0.0411
CCI20
20.3
VolChg1d
-22.7%
ValChg1d
-22.1%
OBV
482,972,668
OBV_Chg3d
122,716
2025-11-18
종가 4,685.00
RSI14 / RSI2 / RSI7
50.1 / 9.3 / 44.4
StochRSI K / D
52.6 / 64.9
MACD / Sig / Hist
58.951 / 46.094 / 12.857
EMA20 / 60 / 120
4,703 / 4,687 / 4,609
ADX14 / ADX7
22.4 / 34.6
BBW
0.1684
ATR14_n
0.0417
CCI20
28.1
VolChg1d
-4.8%
ValChg1d
-7.0%
OBV
482,857,385
OBV_Chg3d
-157,230
2025-11-17
종가 4,800.00
RSI14 / RSI2 / RSI7
55.8 / 36.0 / 56.1
StochRSI K / D
74.3 / 77.2
MACD / Sig / Hist
69.680 / 42.879 / 26.801
EMA20 / 60 / 120
4,705 / 4,687 / 4,608
ADX14 / ADX7
23.0 / 40.0
BBW
0.1686
ATR14_n
0.0410
CCI20
51.1
VolChg1d
-4.9%
ValChg1d
-4.5%
OBV
483,006,561
OBV_Chg3d
-235,295
