예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
한익스프레스
014130
KOSPI
2,780.00
기준일: 2026-01-23
-45 (-1.59%)
전일 종가 대비
시장
KOSPI
최근 거래량
60,668
코드
014130
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 26.2 · 침체 (RSI2 9.1, RSI7 25.1)
추세 약함/조정 (ADX 50.6)
변동성 낮음 (~0%)
거래대금 보통 (약 1.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
26.2 / 9.1 / 25.1
RSI 26.2 · 침체 (RSI2 9.1, RSI7 25.1)
StochRSI (K/D)
57.0 / 67.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-83.58 / -81.49 / -2.09
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,927 / 3,088 / 3,208
단기·중기·장기 이동평균 구조
ADX14 / ADX7
50.6 / 51.9
추세 약함/조정 (ADX 50.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.90%
일 평균 변동폭 (가격 대비 비율)
CCI20
-119.2
±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.
41.7%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 2,780.00 | 26.20 | 9.10 | 25.08 | 57.0 | 67.4 | -83.5777 | -81.4897 | -2.0880 | 2,927.48 | 3,088.21 | 3,207.97 | 50.6 | 51.9 | 0.1288 | 0.0290 | -119.2 | -38.6% | -39.6% | -953,663 | -294,628 |
| 2026-01-22 | 2,825.00 | 29.33 | 19.59 | 30.76 | 71.2 | 77.7 | -80.3228 | -80.9677 | 0.6449 | 2,943.01 | 3,098.66 | 3,215.17 | 50.5 | 52.3 | 0.1310 | 0.0291 | -83.6 | -26.8% | -27.8% | -892,995 | -181,284 |
| 2026-01-21 | 2,865.00 | 32.54 | 40.14 | 37.19 | 85.7 | 84.3 | -79.5819 | -81.1289 | 1.5470 | 2,955.43 | 3,107.94 | 3,221.72 | 50.7 | 54.2 | 0.1341 | 0.0283 | -80.7 | 156.5% | 153.4% | -794,126 | -130,653 |
| 2026-01-20 | 2,900.00 | 35.72 | 74.20 | 44.11 | 100.0 | 82.9 | -81.5505 | -81.5143 | -0.0362 | 2,964.95 | 3,115.88 | 3,224.99 | 50.9 | 56.4 | 0.1373 | 0.0270 | -70.2 | 9.2% | 11.5% | -627,422 | -70,860 |
| 2026-01-19 | 2,840.00 | 23.90 | 5.44 | 23.11 | 58.3 | 65.8 | -86.4413 | -81.5046 | -4.9367 | 2,971.79 | 3,123.03 | 3,228.89 | 51.3 | 60.3 | 0.1425 | 0.0273 | -98.7 | -35.9% | -36.5% | -638,631 | -160,297 |
| 2026-01-16 | 2,865.00 | 25.73 | 12.24 | 26.69 | 68.7 | 73.3 | -85.3178 | -80.2705 | -5.0473 | 2,985.66 | 3,132.63 | 3,235.43 | 50.8 | 60.8 | 0.1408 | 0.0275 | -86.9 | 104.8% | 103.1% | -590,393 | -136,434 |
| 2026-01-15 | 2,890.00 | 27.70 | 32.54 | 30.78 | 79.8 | 77.9 | -85.1882 | -79.0086 | -6.1796 | 2,998.36 | 3,141.70 | 3,241.66 | 50.3 | 61.5 | 0.1386 | 0.0262 | -85.2 | 50.8% | 50.6% | -515,095 | -95,709 |
| 2026-01-14 | 2,895.00 | 28.10 | 39.02 | 31.61 | 82.1 | 76.0 | -86.3292 | -77.4637 | -8.8655 | 3,009.76 | 3,150.23 | 3,247.57 | 50.0 | 63.1 | 0.1388 | 0.0256 | -79.2 | -29.5% | -29.7% | -478,334 | -10,240 |
| 2026-01-13 | 2,905.00 | 28.86 | 48.71 | 33.14 | 86.5 | 69.8 | -87.0429 | -75.2532 | -11.7897 | 3,021.85 | 3,160.19 | 3,265.48 | 50.0 | 66.6 | 0.1405 | 0.0256 | -85.0 | -29.0% | -29.8% | -488,918 | 94,501 |
| 2026-01-12 | 2,935.00 | 31.28 | 77.64 | 37.85 | 100.0 | 53.2 | -87.6949 | -72.2965 | -15.3984 | 3,034.14 | 3,166.63 | 3,250.80 | 50.0 | 70.7 | 0.1374 | 0.0251 | -103.0 | -39.4% | -37.8% | -87,711 | 105,016 |
| 2026-01-09 | 2,860.00 | 14.87 | 13.23 | 10.57 | 7.3 | 6.4 | -90.3133 | -68.4465 | -21.8668 | 3,044.58 | 3,174.38 | 3,255.05 | 49.6 | 74.3 | 0.1366 | 0.0246 | -183.6 | 234.1% | 234.6% | -109,923 | 34,140 |
| 2026-01-08 | 2,855.00 | 13.60 | 4.01 | 8.27 | 0.0 | 5.6 | -84.7056 | -62.9798 | -21.7258 | 3,064.01 | 3,185.03 | 3,261.69 | 46.9 | 70.7 | 0.1251 | 0.0228 | -188.8 | 8.5% | 6.5% | -190,289 | -22,480 |
| 2026-01-07 | 2,910.00 | 16.06 | 9.65 | 10.92 | 9.9 | 11.2 | -75.8070 | -57.5483 | -18.2587 | 3,086.01 | 3,196.22 | 3,268.53 | 44.3 | 66.8 | 0.1088 | 0.0216 | -185.0 | -6.7% | -8.1% | -166,231 | -57,578 |
| 2026-01-06 | 2,955.00 | 18.61 | 22.69 | 14.09 | 23.2 | 12.5 | -68.9478 | -52.9855 | -15.9623 | 3,104.54 | 3,206.34 | 3,278.37 | 41.8 | 62.8 | 0.0972 | 0.0213 | -201.4 | -59.9% | -59.7% | -162,339 | -68,329 |
| 2026-01-02 | 3,015.00 | 18.95 | 0.73 | 10.33 | 0.0 | 3.4 | -54.7072 | -45.3011 | -9.4061 | 3,139.26 | 3,224.22 | 3,290.03 | 36.7 | 53.1 | 0.0718 | 0.0206 | -172.4 | -35.6% | -36.3% | -141,381 | -121,337 |
2026-01-23
종가 2,780.00
RSI14 / RSI2 / RSI7
26.2 / 9.1 / 25.1
StochRSI K / D
57.0 / 67.4
MACD / Sig / Hist
-83.578 / -81.490 / -2.088
EMA20 / 60 / 120
2,927 / 3,088 / 3,208
ADX14 / ADX7
50.6 / 51.9
BBW
0.1288
ATR14_n
0.0290
CCI20
-119.2
VolChg1d
-38.6%
ValChg1d
-39.6%
OBV
-953,663
OBV_Chg3d
-294,628
2026-01-22
종가 2,825.00
RSI14 / RSI2 / RSI7
29.3 / 19.6 / 30.8
StochRSI K / D
71.2 / 77.7
MACD / Sig / Hist
-80.323 / -80.968 / 0.645
EMA20 / 60 / 120
2,943 / 3,099 / 3,215
ADX14 / ADX7
50.5 / 52.3
BBW
0.1310
ATR14_n
0.0291
CCI20
-83.6
VolChg1d
-26.8%
ValChg1d
-27.8%
OBV
-892,995
OBV_Chg3d
-181,284
2026-01-21
종가 2,865.00
RSI14 / RSI2 / RSI7
32.5 / 40.1 / 37.2
StochRSI K / D
85.7 / 84.3
MACD / Sig / Hist
-79.582 / -81.129 / 1.547
EMA20 / 60 / 120
2,955 / 3,108 / 3,222
ADX14 / ADX7
50.7 / 54.2
BBW
0.1341
ATR14_n
0.0283
CCI20
-80.7
VolChg1d
156.5%
ValChg1d
153.4%
OBV
-794,126
OBV_Chg3d
-130,653
2026-01-20
종가 2,900.00
RSI14 / RSI2 / RSI7
35.7 / 74.2 / 44.1
StochRSI K / D
100.0 / 82.9
MACD / Sig / Hist
-81.551 / -81.514 / -0.036
EMA20 / 60 / 120
2,965 / 3,116 / 3,225
ADX14 / ADX7
50.9 / 56.4
BBW
0.1373
ATR14_n
0.0270
CCI20
-70.2
VolChg1d
9.2%
ValChg1d
11.5%
OBV
-627,422
OBV_Chg3d
-70,860
2026-01-19
종가 2,840.00
RSI14 / RSI2 / RSI7
23.9 / 5.4 / 23.1
StochRSI K / D
58.3 / 65.8
MACD / Sig / Hist
-86.441 / -81.505 / -4.937
EMA20 / 60 / 120
2,972 / 3,123 / 3,229
ADX14 / ADX7
51.3 / 60.3
BBW
0.1425
ATR14_n
0.0273
CCI20
-98.7
VolChg1d
-35.9%
ValChg1d
-36.5%
OBV
-638,631
OBV_Chg3d
-160,297
2026-01-16
종가 2,865.00
RSI14 / RSI2 / RSI7
25.7 / 12.2 / 26.7
StochRSI K / D
68.7 / 73.3
MACD / Sig / Hist
-85.318 / -80.271 / -5.047
EMA20 / 60 / 120
2,986 / 3,133 / 3,235
ADX14 / ADX7
50.8 / 60.8
BBW
0.1408
ATR14_n
0.0275
CCI20
-86.9
VolChg1d
104.8%
ValChg1d
103.1%
OBV
-590,393
OBV_Chg3d
-136,434
2026-01-15
종가 2,890.00
RSI14 / RSI2 / RSI7
27.7 / 32.5 / 30.8
StochRSI K / D
79.8 / 77.9
MACD / Sig / Hist
-85.188 / -79.009 / -6.180
EMA20 / 60 / 120
2,998 / 3,142 / 3,242
ADX14 / ADX7
50.3 / 61.5
BBW
0.1386
ATR14_n
0.0262
CCI20
-85.2
VolChg1d
50.8%
ValChg1d
50.6%
OBV
-515,095
OBV_Chg3d
-95,709
2026-01-14
종가 2,895.00
RSI14 / RSI2 / RSI7
28.1 / 39.0 / 31.6
StochRSI K / D
82.1 / 76.0
MACD / Sig / Hist
-86.329 / -77.464 / -8.866
EMA20 / 60 / 120
3,010 / 3,150 / 3,248
ADX14 / ADX7
50.0 / 63.1
BBW
0.1388
ATR14_n
0.0256
CCI20
-79.2
VolChg1d
-29.5%
ValChg1d
-29.7%
OBV
-478,334
OBV_Chg3d
-10,240
2026-01-13
종가 2,905.00
RSI14 / RSI2 / RSI7
28.9 / 48.7 / 33.1
StochRSI K / D
86.5 / 69.8
MACD / Sig / Hist
-87.043 / -75.253 / -11.790
EMA20 / 60 / 120
3,022 / 3,160 / 3,265
ADX14 / ADX7
50.0 / 66.6
BBW
0.1405
ATR14_n
0.0256
CCI20
-85.0
VolChg1d
-29.0%
ValChg1d
-29.8%
OBV
-488,918
OBV_Chg3d
94,501
2026-01-12
종가 2,935.00
RSI14 / RSI2 / RSI7
31.3 / 77.6 / 37.9
StochRSI K / D
100.0 / 53.2
MACD / Sig / Hist
-87.695 / -72.297 / -15.398
EMA20 / 60 / 120
3,034 / 3,167 / 3,251
ADX14 / ADX7
50.0 / 70.7
BBW
0.1374
ATR14_n
0.0251
CCI20
-103.0
VolChg1d
-39.4%
ValChg1d
-37.8%
OBV
-87,711
OBV_Chg3d
105,016
2026-01-09
종가 2,860.00
RSI14 / RSI2 / RSI7
14.9 / 13.2 / 10.6
StochRSI K / D
7.3 / 6.4
MACD / Sig / Hist
-90.313 / -68.447 / -21.867
EMA20 / 60 / 120
3,045 / 3,174 / 3,255
ADX14 / ADX7
49.6 / 74.3
BBW
0.1366
ATR14_n
0.0246
CCI20
-183.6
VolChg1d
234.1%
ValChg1d
234.6%
OBV
-109,923
OBV_Chg3d
34,140
2026-01-08
종가 2,855.00
RSI14 / RSI2 / RSI7
13.6 / 4.0 / 8.3
StochRSI K / D
0.0 / 5.6
MACD / Sig / Hist
-84.706 / -62.980 / -21.726
EMA20 / 60 / 120
3,064 / 3,185 / 3,262
ADX14 / ADX7
46.9 / 70.7
BBW
0.1251
ATR14_n
0.0228
CCI20
-188.8
VolChg1d
8.5%
ValChg1d
6.5%
OBV
-190,289
OBV_Chg3d
-22,480
2026-01-07
종가 2,910.00
RSI14 / RSI2 / RSI7
16.1 / 9.7 / 10.9
StochRSI K / D
9.9 / 11.2
MACD / Sig / Hist
-75.807 / -57.548 / -18.259
EMA20 / 60 / 120
3,086 / 3,196 / 3,269
ADX14 / ADX7
44.3 / 66.8
BBW
0.1088
ATR14_n
0.0216
CCI20
-185.0
VolChg1d
-6.7%
ValChg1d
-8.1%
OBV
-166,231
OBV_Chg3d
-57,578
2026-01-06
종가 2,955.00
RSI14 / RSI2 / RSI7
18.6 / 22.7 / 14.1
StochRSI K / D
23.2 / 12.5
MACD / Sig / Hist
-68.948 / -52.986 / -15.962
EMA20 / 60 / 120
3,105 / 3,206 / 3,278
ADX14 / ADX7
41.8 / 62.8
BBW
0.0972
ATR14_n
0.0213
CCI20
-201.4
VolChg1d
-59.9%
ValChg1d
-59.7%
OBV
-162,339
OBV_Chg3d
-68,329
2026-01-02
종가 3,015.00
RSI14 / RSI2 / RSI7
19.0 / 0.7 / 10.3
StochRSI K / D
0.0 / 3.4
MACD / Sig / Hist
-54.707 / -45.301 / -9.406
EMA20 / 60 / 120
3,139 / 3,224 / 3,290
ADX14 / ADX7
36.7 / 53.1
BBW
0.0718
ATR14_n
0.0206
CCI20
-172.4
VolChg1d
-35.6%
ValChg1d
-36.3%
OBV
-141,381
OBV_Chg3d
-121,337
