예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
한온시스템
018880
KOSPI
3,785.00
기준일: 2025-12-05
+135 (+3.70%)
전일 종가 대비
시장
KOSPI
최근 거래량
4,928,652
코드
018880
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 50.2 · 중립 (RSI2 82.8, RSI7 55.3)
추세 양호 (ADX 23.6)
변동성 낮음 (~0%)
거래대금 양호 (약 186.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
50.2 / 82.8 / 55.3
RSI 50.2 · 중립 (RSI2 82.8, RSI7 55.3)
StochRSI (K/D)
100.0 / 80.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-54.94 / -45.01 / -9.93
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,768 / 3,713 / 3,587
단기·중기·장기 이동평균 구조
ADX14 / ADX7
23.6 / 22.2
추세 양호 (ADX 23.6)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
6.01%
일 평균 변동폭 (가격 대비 비율)
CCI20
-22.5
±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 | 3,785.00 | 50.19 | 82.81 | 55.31 | 100.0 | 80.3 | -54.9369 | -45.0059 | -9.9310 | 3,767.65 | 3,712.54 | 3,586.82 | 23.6 | 22.2 | 0.3284 | 0.0601 | -22.5 | -21.7% | -18.8% | 19,719,607 | -3,870,870 |
| 2025-12-04 | 3,650.00 | 44.62 | 28.77 | 42.11 | 64.7 | 60.5 | -65.4737 | -42.5232 | -22.9505 | 3,765.83 | 3,710.09 | 3,583.49 | 24.4 | 24.1 | 0.3423 | 0.0639 | -62.9 | 151.4% | 148.7% | 14,790,955 | -3,608,879 |
| 2025-12-03 | 3,690.00 | 46.04 | 53.84 | 45.53 | 79.5 | 56.4 | -64.2287 | -36.7916 | -27.4371 | 3,778.02 | 3,715.66 | 3,639.11 | 25.6 | 27.5 | 0.3451 | 0.0625 | -51.5 | -51.8% | -51.8% | -36,031,270 | 490,206 |
| 2025-12-02 | 3,695.00 | 46.21 | 56.94 | 45.93 | 44.4 | 33.4 | -65.7733 | -29.9323 | -35.8410 | 3,787.28 | 3,716.53 | 3,638.25 | 26.2 | 28.8 | 0.3663 | 0.0642 | -37.3 | 136.3% | 140.9% | -33,527,258 | 8,842,205 |
| 2025-12-01 | 3,625.00 | 43.49 | 27.84 | 39.57 | 21.0 | 22.3 | -67.2972 | -20.9721 | -46.3252 | 3,797.00 | 3,717.26 | 3,637.30 | 26.3 | 28.2 | 0.3767 | 0.0645 | -55.6 | -62.4% | -63.8% | -38,717,901 | 1,962,336 |
| 2025-11-28 | 3,765.00 | 48.00 | 85.86 | 49.55 | 29.7 | 23.6 | -61.1361 | -9.3908 | -51.7453 | 3,815.10 | 3,720.38 | 3,637.51 | 26.8 | 29.0 | 0.3758 | 0.0618 | -33.5 | 246.2% | 252.3% | -36,521,476 | 6,979,407 |
| 2025-11-27 | 3,700.00 | 45.57 | 72.61 | 43.92 | 22.1 | 17.6 | -66.6376 | 3.5456 | -70.1832 | 3,820.38 | 3,718.87 | 3,635.36 | 26.8 | 27.8 | 0.3784 | 0.0596 | -62.3 | -40.1% | -40.4% | -42,369,463 | -757,446 |
| 2025-11-26 | 3,720.00 | 46.18 | 84.84 | 45.26 | 24.1 | 13.0 | -66.0720 | 21.0914 | -87.1634 | 3,833.05 | 3,719.51 | 3,634.28 | 28.4 | 31.2 | 0.3703 | 0.0619 | -78.1 | 49.3% | 57.4% | -40,680,237 | 2,317,931 |
| 2025-11-25 | 3,530.00 | 38.88 | 24.04 | 27.30 | 1.3 | 1.9 | -66.4254 | 42.8822 | -109.3077 | 3,844.95 | 3,719.49 | 3,632.84 | 30.1 | 34.9 | 0.3638 | 0.0651 | -106.5 | 36.3% | 34.4% | -43,500,883 | -1,590,558 |
| 2025-11-24 | 3,580.00 | 40.22 | 50.91 | 29.48 | 4.6 | 2.4 | -46.5649 | 70.2091 | -116.7740 | 3,878.10 | 3,725.92 | 3,634.56 | 32.2 | 37.6 | 0.3423 | 0.0646 | -116.7 | 27.4% | 29.0% | -41,612,017 | -964,258 |
| 2025-11-21 | 3,535.00 | 38.45 | 1.26 | 24.85 | 0.0 | 0.2 | -25.6293 | 99.4026 | -125.0319 | 3,909.48 | 3,730.86 | 3,635.48 | 34.6 | 39.2 | 0.3225 | 0.0675 | -142.0 | -13.8% | -14.6% | -42,998,168 | -3,845,514 |
| 2025-11-20 | 3,565.00 | 39.17 | 1.90 | 25.82 | 0.0 | 0.4 | 6.0469 | 130.6606 | -124.6137 | 3,948.90 | 3,737.50 | 3,637.17 | 36.9 | 38.9 | 0.2971 | 0.0699 | -145.0 | -15.6% | -15.8% | -41,910,325 | -4,800,110 |
| 2025-11-19 | 3,575.00 | 39.40 | 2.07 | 26.11 | 0.0 | 0.8 | 43.3346 | 161.8140 | -118.4794 | 3,989.31 | 3,743.35 | 3,638.38 | 39.7 | 39.8 | 0.2758 | 0.0731 | -150.8 | -26.8% | -27.4% | -40,647,759 | -5,280,721 |
| 2025-11-18 | 3,605.00 | 40.04 | 2.41 | 26.89 | 0.0 | 1.5 | 89.2788 | 191.4339 | -102.1551 | 4,032.92 | 3,749.06 | 3,639.45 | 42.7 | 40.9 | 0.2487 | 0.0741 | -151.4 | 17.2% | 11.0% | -39,152,654 | -6,568,281 |
| 2025-11-17 | 3,805.00 | 44.56 | 5.22 | 32.42 | 0.0 | 3.1 | 143.5672 | 216.9727 | -73.4055 | 4,077.96 | 3,753.94 | 3,640.03 | 45.7 | 42.9 | 0.2222 | 0.0715 | -111.1 | -37.4% | -38.9% | -37,110,215 | -8,455,606 |
2025-12-05
종가 3,785.00
RSI14 / RSI2 / RSI7
50.2 / 82.8 / 55.3
StochRSI K / D
100.0 / 80.3
MACD / Sig / Hist
-54.937 / -45.006 / -9.931
EMA20 / 60 / 120
3,768 / 3,713 / 3,587
ADX14 / ADX7
23.6 / 22.2
BBW
0.3284
ATR14_n
0.0601
CCI20
-22.5
VolChg1d
-21.7%
ValChg1d
-18.8%
OBV
19,719,607
OBV_Chg3d
-3,870,870
2025-12-04
종가 3,650.00
RSI14 / RSI2 / RSI7
44.6 / 28.8 / 42.1
StochRSI K / D
64.7 / 60.5
MACD / Sig / Hist
-65.474 / -42.523 / -22.951
EMA20 / 60 / 120
3,766 / 3,710 / 3,583
ADX14 / ADX7
24.4 / 24.1
BBW
0.3423
ATR14_n
0.0639
CCI20
-62.9
VolChg1d
151.4%
ValChg1d
148.7%
OBV
14,790,955
OBV_Chg3d
-3,608,879
2025-12-03
종가 3,690.00
RSI14 / RSI2 / RSI7
46.0 / 53.8 / 45.5
StochRSI K / D
79.5 / 56.4
MACD / Sig / Hist
-64.229 / -36.792 / -27.437
EMA20 / 60 / 120
3,778 / 3,716 / 3,639
ADX14 / ADX7
25.6 / 27.5
BBW
0.3451
ATR14_n
0.0625
CCI20
-51.5
VolChg1d
-51.8%
ValChg1d
-51.8%
OBV
-36,031,270
OBV_Chg3d
490,206
2025-12-02
종가 3,695.00
RSI14 / RSI2 / RSI7
46.2 / 56.9 / 45.9
StochRSI K / D
44.4 / 33.4
MACD / Sig / Hist
-65.773 / -29.932 / -35.841
EMA20 / 60 / 120
3,787 / 3,717 / 3,638
ADX14 / ADX7
26.2 / 28.8
BBW
0.3663
ATR14_n
0.0642
CCI20
-37.3
VolChg1d
136.3%
ValChg1d
140.9%
OBV
-33,527,258
OBV_Chg3d
8,842,205
2025-12-01
종가 3,625.00
RSI14 / RSI2 / RSI7
43.5 / 27.8 / 39.6
StochRSI K / D
21.0 / 22.3
MACD / Sig / Hist
-67.297 / -20.972 / -46.325
EMA20 / 60 / 120
3,797 / 3,717 / 3,637
ADX14 / ADX7
26.3 / 28.2
BBW
0.3767
ATR14_n
0.0645
CCI20
-55.6
VolChg1d
-62.4%
ValChg1d
-63.8%
OBV
-38,717,901
OBV_Chg3d
1,962,336
2025-11-28
종가 3,765.00
RSI14 / RSI2 / RSI7
48.0 / 85.9 / 49.6
StochRSI K / D
29.7 / 23.6
MACD / Sig / Hist
-61.136 / -9.391 / -51.745
EMA20 / 60 / 120
3,815 / 3,720 / 3,638
ADX14 / ADX7
26.8 / 29.0
BBW
0.3758
ATR14_n
0.0618
CCI20
-33.5
VolChg1d
246.2%
ValChg1d
252.3%
OBV
-36,521,476
OBV_Chg3d
6,979,407
2025-11-27
종가 3,700.00
RSI14 / RSI2 / RSI7
45.6 / 72.6 / 43.9
StochRSI K / D
22.1 / 17.6
MACD / Sig / Hist
-66.638 / 3.546 / -70.183
EMA20 / 60 / 120
3,820 / 3,719 / 3,635
ADX14 / ADX7
26.8 / 27.8
BBW
0.3784
ATR14_n
0.0596
CCI20
-62.3
VolChg1d
-40.1%
ValChg1d
-40.4%
OBV
-42,369,463
OBV_Chg3d
-757,446
2025-11-26
종가 3,720.00
RSI14 / RSI2 / RSI7
46.2 / 84.8 / 45.3
StochRSI K / D
24.1 / 13.0
MACD / Sig / Hist
-66.072 / 21.091 / -87.163
EMA20 / 60 / 120
3,833 / 3,720 / 3,634
ADX14 / ADX7
28.4 / 31.2
BBW
0.3703
ATR14_n
0.0619
CCI20
-78.1
VolChg1d
49.3%
ValChg1d
57.4%
OBV
-40,680,237
OBV_Chg3d
2,317,931
2025-11-25
종가 3,530.00
RSI14 / RSI2 / RSI7
38.9 / 24.0 / 27.3
StochRSI K / D
1.3 / 1.9
MACD / Sig / Hist
-66.425 / 42.882 / -109.308
EMA20 / 60 / 120
3,845 / 3,719 / 3,633
ADX14 / ADX7
30.1 / 34.9
BBW
0.3638
ATR14_n
0.0651
CCI20
-106.5
VolChg1d
36.3%
ValChg1d
34.4%
OBV
-43,500,883
OBV_Chg3d
-1,590,558
2025-11-24
종가 3,580.00
RSI14 / RSI2 / RSI7
40.2 / 50.9 / 29.5
StochRSI K / D
4.6 / 2.4
MACD / Sig / Hist
-46.565 / 70.209 / -116.774
EMA20 / 60 / 120
3,878 / 3,726 / 3,635
ADX14 / ADX7
32.2 / 37.6
BBW
0.3423
ATR14_n
0.0646
CCI20
-116.7
VolChg1d
27.4%
ValChg1d
29.0%
OBV
-41,612,017
OBV_Chg3d
-964,258
2025-11-21
종가 3,535.00
RSI14 / RSI2 / RSI7
38.5 / 1.3 / 24.9
StochRSI K / D
0.0 / 0.2
MACD / Sig / Hist
-25.629 / 99.403 / -125.032
EMA20 / 60 / 120
3,909 / 3,731 / 3,635
ADX14 / ADX7
34.6 / 39.2
BBW
0.3225
ATR14_n
0.0675
CCI20
-142.0
VolChg1d
-13.8%
ValChg1d
-14.6%
OBV
-42,998,168
OBV_Chg3d
-3,845,514
2025-11-20
종가 3,565.00
RSI14 / RSI2 / RSI7
39.2 / 1.9 / 25.8
StochRSI K / D
0.0 / 0.4
MACD / Sig / Hist
6.047 / 130.661 / -124.614
EMA20 / 60 / 120
3,949 / 3,738 / 3,637
ADX14 / ADX7
36.9 / 38.9
BBW
0.2971
ATR14_n
0.0699
CCI20
-145.0
VolChg1d
-15.6%
ValChg1d
-15.8%
OBV
-41,910,325
OBV_Chg3d
-4,800,110
2025-11-19
종가 3,575.00
RSI14 / RSI2 / RSI7
39.4 / 2.1 / 26.1
StochRSI K / D
0.0 / 0.8
MACD / Sig / Hist
43.335 / 161.814 / -118.479
EMA20 / 60 / 120
3,989 / 3,743 / 3,638
ADX14 / ADX7
39.7 / 39.8
BBW
0.2758
ATR14_n
0.0731
CCI20
-150.8
VolChg1d
-26.8%
ValChg1d
-27.4%
OBV
-40,647,759
OBV_Chg3d
-5,280,721
2025-11-18
종가 3,605.00
RSI14 / RSI2 / RSI7
40.0 / 2.4 / 26.9
StochRSI K / D
0.0 / 1.5
MACD / Sig / Hist
89.279 / 191.434 / -102.155
EMA20 / 60 / 120
4,033 / 3,749 / 3,639
ADX14 / ADX7
42.7 / 40.9
BBW
0.2487
ATR14_n
0.0741
CCI20
-151.4
VolChg1d
17.2%
ValChg1d
11.0%
OBV
-39,152,654
OBV_Chg3d
-6,568,281
2025-11-17
종가 3,805.00
RSI14 / RSI2 / RSI7
44.6 / 5.2 / 32.4
StochRSI K / D
0.0 / 3.1
MACD / Sig / Hist
143.567 / 216.973 / -73.406
EMA20 / 60 / 120
4,078 / 3,754 / 3,640
ADX14 / ADX7
45.7 / 42.9
BBW
0.2222
ATR14_n
0.0715
CCI20
-111.1
VolChg1d
-37.4%
ValChg1d
-38.9%
OBV
-37,110,215
OBV_Chg3d
-8,455,606
