예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
성우하이텍
015750
KOSDAQ
7,330.00
기준일: 2025-12-05
+110 (+1.52%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,386,454
코드
015750
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 66.7 · 강한 모멘텀 (RSI2 61.3, RSI7 70.3)
추세 강함 (ADX 28.4)
변동성 낮음 (~0%)
거래대금 양호 (약 101.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
66.7 / 61.3 / 70.3
RSI 66.7 · 강한 모멘텀 (RSI2 61.3, RSI7 70.3)
StochRSI (K/D)
73.8 / 78.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
240.35 / 137.77 / 102.58
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
6,744 / 6,404 / 6,164
단기·중기·장기 이동평균 구조
ADX14 / ADX7
28.4 / 45.8
추세 강함 (ADX 28.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.13%
일 평균 변동폭 (가격 대비 비율)
CCI20
132.6
±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.
44.4%
상승 비율
44.4%
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 | 7,330.00 | 66.66 | 61.31 | 70.31 | 73.8 | 78.6 | 240.3477 | 137.7693 | 102.5785 | 6,744.35 | 6,404.15 | 6,163.93 | 28.4 | 45.8 | 0.2439 | 0.0413 | 132.6 | -34.8% | -33.8% | 20,920,195 | 1,644,481 |
| 2025-12-04 | 7,220.00 | 64.89 | 46.70 | 67.55 | 68.5 | 83.4 | 216.3705 | 112.1246 | 104.2459 | 6,682.70 | 6,372.76 | 6,144.33 | 27.3 | 44.3 | 0.2313 | 0.0414 | 181.8 | -10.8% | -14.5% | 19,533,741 | 2,907,495 |
| 2025-12-03 | 7,530.00 | 75.34 | 99.82 | 87.07 | 100.0 | 98.2 | 193.8146 | 86.0557 | 107.7588 | 6,626.15 | 6,345.04 | 6,152.63 | 25.4 | 39.5 | 0.2160 | 0.0376 | 244.8 | -10.0% | -6.0% | 938,497,076 | 6,865,140 |
| 2025-12-02 | 7,210.00 | 70.84 | 99.56 | 82.63 | 100.0 | 96.5 | 130.6482 | 59.1160 | 71.5322 | 6,531.00 | 6,304.88 | 6,129.48 | 23.5 | 34.3 | 0.1670 | 0.0376 | 227.4 | 44.8% | 51.1% | 936,111,484 | 7,045,590 |
| 2025-12-01 | 6,910.00 | 65.33 | 98.69 | 76.00 | 100.0 | 92.9 | 80.7064 | 41.2329 | 39.4735 | 6,459.53 | 6,274.19 | 6,111.32 | 21.9 | 29.2 | 0.1298 | 0.0372 | 199.7 | -28.7% | -27.3% | 933,462,016 | 4,842,178 |
| 2025-11-28 | 6,780.00 | 62.48 | 97.69 | 72.05 | 100.0 | 85.8 | 46.3341 | 31.3646 | 14.9696 | 6,412.11 | 6,252.64 | 6,097.90 | 20.9 | 25.3 | 0.1130 | 0.0373 | 166.8 | 475.3% | 492.8% | 931,631,936 | 3,452,739 |
| 2025-11-27 | 6,580.00 | 57.48 | 94.39 | 64.27 | 97.5 | 71.6 | 15.0250 | 27.6222 | -12.5972 | 6,373.39 | 6,234.76 | 6,086.44 | 20.2 | 21.7 | 0.1130 | 0.0367 | 62.5 | 1.2% | 2.8% | 929,065,894 | 1,224,906 |
| 2025-11-26 | 6,480.00 | 54.68 | 91.28 | 59.43 | 79.7 | 45.8 | -4.7918 | 30.7715 | -35.5633 | 6,351.64 | 6,223.06 | 6,078.14 | 20.4 | 21.2 | 0.1153 | 0.0374 | -17.1 | 30.3% | 36.6% | 928,619,838 | 1,067,619 |
| 2025-11-25 | 6,180.00 | 44.48 | 47.70 | 37.78 | 14.8 | 11.8 | -19.8337 | 39.6623 | -59.4960 | 6,338.13 | 6,214.35 | 6,071.39 | 21.5 | 24.1 | 0.1190 | 0.0384 | -91.6 | 17.1% | 17.7% | 928,179,197 | 243,833 |
| 2025-11-24 | 6,150.00 | 43.30 | 30.28 | 34.80 | 7.3 | 8.8 | -8.1986 | 54.5363 | -62.7349 | 6,354.77 | 6,215.52 | 6,069.56 | 22.8 | 24.0 | 0.1170 | 0.0389 | -100.2 | -24.6% | -24.3% | 927,840,988 | 308,822 |
| 2025-11-21 | 6,120.00 | 42.15 | 16.35 | 32.00 | 0.0 | 10.2 | 9.8257 | 70.2200 | -60.3943 | 6,376.33 | 6,217.74 | 6,068.21 | 24.4 | 24.6 | 0.1141 | 0.0396 | -131.5 | -5.0% | -8.1% | 927,552,219 | 363,955 |
| 2025-11-20 | 6,330.00 | 48.53 | 54.40 | 43.08 | 27.5 | 20.5 | 35.7429 | 85.3186 | -49.5757 | 6,403.31 | 6,221.05 | 6,067.34 | 25.8 | 23.0 | 0.1076 | 0.0384 | -73.6 | 17.2% | 18.7% | 927,935,364 | 268,424 |
| 2025-11-19 | 6,250.00 | 45.62 | 18.07 | 35.83 | 4.9 | 13.5 | 46.9210 | 97.7125 | -50.7915 | 6,411.03 | 6,217.36 | 6,062.93 | 27.5 | 23.9 | 0.1064 | 0.0396 | -117.9 | -28.2% | -27.8% | 927,532,166 | -558,608 |
| 2025-11-18 | 6,220.00 | 44.53 | 3.68 | 33.09 | 0.0 | 22.1 | 68.6513 | 110.4104 | -41.7591 | 6,427.98 | 6,216.25 | 6,059.78 | 29.6 | 23.2 | 0.1111 | 0.0400 | -111.1 | 12.9% | 7.7% | 927,188,264 | -1,428,699 |
| 2025-11-17 | 6,520.00 | 54.73 | 30.20 | 52.20 | 40.9 | 44.2 | 98.4430 | 120.8502 | -22.4072 | 6,449.87 | 6,216.12 | 6,057.09 | 31.7 | 23.3 | 0.1040 | 0.0374 | -19.6 | -19.5% | -19.8% | 927,666,940 | -484,056 |
2025-12-05
종가 7,330.00
RSI14 / RSI2 / RSI7
66.7 / 61.3 / 70.3
StochRSI K / D
73.8 / 78.6
MACD / Sig / Hist
240.348 / 137.769 / 102.579
EMA20 / 60 / 120
6,744 / 6,404 / 6,164
ADX14 / ADX7
28.4 / 45.8
BBW
0.2439
ATR14_n
0.0413
CCI20
132.6
VolChg1d
-34.8%
ValChg1d
-33.8%
OBV
20,920,195
OBV_Chg3d
1,644,481
2025-12-04
종가 7,220.00
RSI14 / RSI2 / RSI7
64.9 / 46.7 / 67.6
StochRSI K / D
68.5 / 83.4
MACD / Sig / Hist
216.371 / 112.125 / 104.246
EMA20 / 60 / 120
6,683 / 6,373 / 6,144
ADX14 / ADX7
27.3 / 44.3
BBW
0.2313
ATR14_n
0.0414
CCI20
181.8
VolChg1d
-10.8%
ValChg1d
-14.5%
OBV
19,533,741
OBV_Chg3d
2,907,495
2025-12-03
종가 7,530.00
RSI14 / RSI2 / RSI7
75.3 / 99.8 / 87.1
StochRSI K / D
100.0 / 98.2
MACD / Sig / Hist
193.815 / 86.056 / 107.759
EMA20 / 60 / 120
6,626 / 6,345 / 6,153
ADX14 / ADX7
25.4 / 39.5
BBW
0.2160
ATR14_n
0.0376
CCI20
244.8
VolChg1d
-10.0%
ValChg1d
-6.0%
OBV
938,497,076
OBV_Chg3d
6,865,140
2025-12-02
종가 7,210.00
RSI14 / RSI2 / RSI7
70.8 / 99.6 / 82.6
StochRSI K / D
100.0 / 96.5
MACD / Sig / Hist
130.648 / 59.116 / 71.532
EMA20 / 60 / 120
6,531 / 6,305 / 6,129
ADX14 / ADX7
23.5 / 34.3
BBW
0.1670
ATR14_n
0.0376
CCI20
227.4
VolChg1d
44.8%
ValChg1d
51.1%
OBV
936,111,484
OBV_Chg3d
7,045,590
2025-12-01
종가 6,910.00
RSI14 / RSI2 / RSI7
65.3 / 98.7 / 76.0
StochRSI K / D
100.0 / 92.9
MACD / Sig / Hist
80.706 / 41.233 / 39.474
EMA20 / 60 / 120
6,460 / 6,274 / 6,111
ADX14 / ADX7
21.9 / 29.2
BBW
0.1298
ATR14_n
0.0372
CCI20
199.7
VolChg1d
-28.7%
ValChg1d
-27.3%
OBV
933,462,016
OBV_Chg3d
4,842,178
2025-11-28
종가 6,780.00
RSI14 / RSI2 / RSI7
62.5 / 97.7 / 72.1
StochRSI K / D
100.0 / 85.8
MACD / Sig / Hist
46.334 / 31.365 / 14.970
EMA20 / 60 / 120
6,412 / 6,253 / 6,098
ADX14 / ADX7
20.9 / 25.3
BBW
0.1130
ATR14_n
0.0373
CCI20
166.8
VolChg1d
475.3%
ValChg1d
492.8%
OBV
931,631,936
OBV_Chg3d
3,452,739
2025-11-27
종가 6,580.00
RSI14 / RSI2 / RSI7
57.5 / 94.4 / 64.3
StochRSI K / D
97.5 / 71.6
MACD / Sig / Hist
15.025 / 27.622 / -12.597
EMA20 / 60 / 120
6,373 / 6,235 / 6,086
ADX14 / ADX7
20.2 / 21.7
BBW
0.1130
ATR14_n
0.0367
CCI20
62.5
VolChg1d
1.2%
ValChg1d
2.8%
OBV
929,065,894
OBV_Chg3d
1,224,906
2025-11-26
종가 6,480.00
RSI14 / RSI2 / RSI7
54.7 / 91.3 / 59.4
StochRSI K / D
79.7 / 45.8
MACD / Sig / Hist
-4.792 / 30.772 / -35.563
EMA20 / 60 / 120
6,352 / 6,223 / 6,078
ADX14 / ADX7
20.4 / 21.2
BBW
0.1153
ATR14_n
0.0374
CCI20
-17.1
VolChg1d
30.3%
ValChg1d
36.6%
OBV
928,619,838
OBV_Chg3d
1,067,619
2025-11-25
종가 6,180.00
RSI14 / RSI2 / RSI7
44.5 / 47.7 / 37.8
StochRSI K / D
14.8 / 11.8
MACD / Sig / Hist
-19.834 / 39.662 / -59.496
EMA20 / 60 / 120
6,338 / 6,214 / 6,071
ADX14 / ADX7
21.5 / 24.1
BBW
0.1190
ATR14_n
0.0384
CCI20
-91.6
VolChg1d
17.1%
ValChg1d
17.7%
OBV
928,179,197
OBV_Chg3d
243,833
2025-11-24
종가 6,150.00
RSI14 / RSI2 / RSI7
43.3 / 30.3 / 34.8
StochRSI K / D
7.3 / 8.8
MACD / Sig / Hist
-8.199 / 54.536 / -62.735
EMA20 / 60 / 120
6,355 / 6,216 / 6,070
ADX14 / ADX7
22.8 / 24.0
BBW
0.1170
ATR14_n
0.0389
CCI20
-100.2
VolChg1d
-24.6%
ValChg1d
-24.3%
OBV
927,840,988
OBV_Chg3d
308,822
2025-11-21
종가 6,120.00
RSI14 / RSI2 / RSI7
42.2 / 16.4 / 32.0
StochRSI K / D
0.0 / 10.2
MACD / Sig / Hist
9.826 / 70.220 / -60.394
EMA20 / 60 / 120
6,376 / 6,218 / 6,068
ADX14 / ADX7
24.4 / 24.6
BBW
0.1141
ATR14_n
0.0396
CCI20
-131.5
VolChg1d
-5.0%
ValChg1d
-8.1%
OBV
927,552,219
OBV_Chg3d
363,955
2025-11-20
종가 6,330.00
RSI14 / RSI2 / RSI7
48.5 / 54.4 / 43.1
StochRSI K / D
27.5 / 20.5
MACD / Sig / Hist
35.743 / 85.319 / -49.576
EMA20 / 60 / 120
6,403 / 6,221 / 6,067
ADX14 / ADX7
25.8 / 23.0
BBW
0.1076
ATR14_n
0.0384
CCI20
-73.6
VolChg1d
17.2%
ValChg1d
18.7%
OBV
927,935,364
OBV_Chg3d
268,424
2025-11-19
종가 6,250.00
RSI14 / RSI2 / RSI7
45.6 / 18.1 / 35.8
StochRSI K / D
4.9 / 13.5
MACD / Sig / Hist
46.921 / 97.713 / -50.792
EMA20 / 60 / 120
6,411 / 6,217 / 6,063
ADX14 / ADX7
27.5 / 23.9
BBW
0.1064
ATR14_n
0.0396
CCI20
-117.9
VolChg1d
-28.2%
ValChg1d
-27.8%
OBV
927,532,166
OBV_Chg3d
-558,608
2025-11-18
종가 6,220.00
RSI14 / RSI2 / RSI7
44.5 / 3.7 / 33.1
StochRSI K / D
0.0 / 22.1
MACD / Sig / Hist
68.651 / 110.410 / -41.759
EMA20 / 60 / 120
6,428 / 6,216 / 6,060
ADX14 / ADX7
29.6 / 23.2
BBW
0.1111
ATR14_n
0.0400
CCI20
-111.1
VolChg1d
12.9%
ValChg1d
7.7%
OBV
927,188,264
OBV_Chg3d
-1,428,699
2025-11-17
종가 6,520.00
RSI14 / RSI2 / RSI7
54.7 / 30.2 / 52.2
StochRSI K / D
40.9 / 44.2
MACD / Sig / Hist
98.443 / 120.850 / -22.407
EMA20 / 60 / 120
6,450 / 6,216 / 6,057
ADX14 / ADX7
31.7 / 23.3
BBW
0.1040
ATR14_n
0.0374
CCI20
-19.6
VolChg1d
-19.5%
ValChg1d
-19.8%
OBV
927,666,940
OBV_Chg3d
-484,056
