하나투어 (039130) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

하나투어

039130

KOSPI

49,450.00

기준일: 2025-12-05

+100 (+0.20%) 전일 종가 대비

시장

KOSPI

최근 거래량

105,611

코드

039130

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 63.8 · 강한 모멘텀 (RSI2 90.8, RSI7 73.5) 추세 약함/조정 (ADX 26.6) 변동성 낮음 (~0%) 거래대금 양호 (약 52.2억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

63.8 / 90.8 / 73.5

RSI 63.8 · 강한 모멘텀 (RSI2 90.8, RSI7 73.5)

StochRSI (K/D)

100.0 / 92.7

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

285.67 / -63.79 / 349.46

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

47,698 / 48,575 / 49,704

단기·중기·장기 이동평균 구조

ADX14 / ADX7

26.6 / 38.7

추세 약함/조정 (ADX 26.6)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

2.25%

일 평균 변동폭 (가격 대비 비율)

CCI20

185.2

±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.

66.7%

상승 비율

33.3%

하락 비율

유사 패턴 발생 수: 6회 · 평균 다음날 수익률: -0.33%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	49,450.00	63.75	90.80	73.52	100.0	92.7	285.6684	-63.7946	349.4630	47,697.71	48,574.70	49,704.34	26.6	38.7	0.0843	0.0225	185.2	-9.0%	-8.9%	-342,353	290,686
2025-12-04	49,350.00	63.21	89.57	72.81	98.1	85.4	157.8527	-151.1603	309.0130	47,513.26	48,545.02	49,708.61	25.1	33.6	0.0779	0.0228	191.7	-61.5%	-61.5%	-447,964	237,629
2025-12-03	49,400.00	63.65	92.65	73.66	100.0	72.7	2.5405	-228.4998	231.0403	47,319.92	48,551.66	50,117.49	24.0	28.7	0.0693	0.0235	237.2	473.1%	502.3%	8,801,210	259,085
2025-12-02	47,000.00	47.52	58.17	49.24	49.5	45.4	-200.7530	-286.2599	85.5069	47,100.96	48,522.90	50,129.55	22.9	23.1	0.0571	0.0215	-11.1	-44.5%	-43.8%	8,500,037	-128,592
2025-12-01	46,450.00	42.05	9.53	37.94	19.9	41.3	-212.9456	-307.6366	94.6910	47,111.59	48,574.53	50,182.15	23.9	24.8	0.0575	0.0223	-7.2	9.4%	7.7%	8,447,483	-132,117
2025-11-28	47,200.00	48.45	46.00	51.28	59.0	62.6	-169.4104	-331.3094	161.8989	47,181.23	48,646.55	50,244.88	25.1	26.8	0.0572	0.0215	29.6	76.4%	76.1%	8,542,125	13,777
2025-11-27	47,300.00	49.38	61.74	53.43	63.5	66.2	-187.7432	-371.7841	184.0409	47,179.26	48,695.58	50,296.05	27.0	29.8	0.0592	0.0220	36.9	-4.3%	-3.9%	8,628,629	16,066
2025-11-26	47,100.00	47.51	41.83	49.83	65.3	68.8	-218.5935	-417.7943	199.2008	47,166.55	48,742.89	50,346.40	28.8	31.9	0.0605	0.0228	17.3	-39.1%	-38.8%	8,579,600	-127,440
2025-11-25	46,850.00	45.15	13.79	45.29	57.7	72.4	-234.4266	-467.5945	233.1680	47,173.55	48,798.58	50,400.96	30.9	35.1	0.0620	0.0237	22.3	-10.9%	-11.9%	8,528,348	-254,300
2025-11-24	47,400.00	49.70	29.35	54.60	78.0	87.1	-225.7709	-525.8865	300.1156	47,207.61	48,864.63	50,460.64	33.1	38.7	0.0630	0.0231	80.8	25.0%	23.4%	8,612,563	-51,215
2025-11-21	48,000.00	55.35	76.36	67.60	95.4	96.2	-267.4392	-600.9154	333.4763	47,187.36	48,914.28	50,512.08	34.4	37.0	0.0629	0.0225	107.0	-36.4%	-36.6%	8,707,040	328,842
2025-11-20	48,150.00	56.85	95.48	71.23	100.0	96.9	-377.8239	-684.2845	306.4606	47,101.82	48,945.27	50,554.30	35.8	35.0	0.0593	0.0227	123.2	-58.4%	-57.9%	8,782,648	264,663
2025-11-19	47,650.00	52.90	92.25	66.01	100.0	93.9	-528.4921	-760.8996	232.4075	46,991.48	48,972.23	50,594.71	37.3	32.6	0.0536	0.0221	146.1	104.3%	109.6%	8,663,778	212,463
2025-11-18	46,450.00	40.83	44.84	45.79	88.1	87.7	-662.2033	-819.0015	156.7982	46,922.16	49,017.05	50,644.20	38.9	29.8	0.0511	0.0192	-32.1	109.7%	109.4%	8,378,198	-111,646
2025-11-17	46,500.00	41.24	51.39	46.78	90.3	87.2	-701.0535	-858.2011	157.1476	46,971.86	49,104.07	50,714.69	39.3	29.9	0.0507	0.0185	-29.8	73.0%	74.0%	8,517,985	28,141

2025-12-05 종가 49,450.00

RSI14 / RSI2 / RSI7

63.8 / 90.8 / 73.5

StochRSI K / D

100.0 / 92.7

MACD / Sig / Hist

285.668 / -63.795 / 349.463

EMA20 / 60 / 120

47,698 / 48,575 / 49,704

ADX14 / ADX7

26.6 / 38.7

BBW

0.0843

ATR14_n

0.0225

CCI20

185.2

VolChg1d

-9.0%

ValChg1d

-8.9%

OBV

-342,353

OBV_Chg3d

290,686

2025-12-04 종가 49,350.00

RSI14 / RSI2 / RSI7

63.2 / 89.6 / 72.8

StochRSI K / D

98.1 / 85.4

MACD / Sig / Hist

157.853 / -151.160 / 309.013

EMA20 / 60 / 120

47,513 / 48,545 / 49,709

ADX14 / ADX7

25.1 / 33.6

BBW

0.0779

ATR14_n

0.0228

CCI20

191.7

VolChg1d

-61.5%

ValChg1d

-61.5%

OBV

-447,964

OBV_Chg3d

237,629

2025-12-03 종가 49,400.00

RSI14 / RSI2 / RSI7

63.7 / 92.7 / 73.7

StochRSI K / D

100.0 / 72.7

MACD / Sig / Hist

2.541 / -228.500 / 231.040

EMA20 / 60 / 120

47,320 / 48,552 / 50,117

ADX14 / ADX7

24.0 / 28.7

BBW

0.0693

ATR14_n

0.0235

CCI20

237.2

VolChg1d

473.1%

ValChg1d

502.3%

OBV

8,801,210

OBV_Chg3d

259,085

2025-12-02 종가 47,000.00

RSI14 / RSI2 / RSI7

47.5 / 58.2 / 49.2

StochRSI K / D

49.5 / 45.4

MACD / Sig / Hist

-200.753 / -286.260 / 85.507

EMA20 / 60 / 120

47,101 / 48,523 / 50,130

ADX14 / ADX7

22.9 / 23.1

BBW

0.0571

ATR14_n

0.0215

CCI20

-11.1

VolChg1d

-44.5%

ValChg1d

-43.8%

OBV

8,500,037

OBV_Chg3d

-128,592

2025-12-01 종가 46,450.00

RSI14 / RSI2 / RSI7

42.1 / 9.5 / 37.9

StochRSI K / D

19.9 / 41.3

MACD / Sig / Hist

-212.946 / -307.637 / 94.691

EMA20 / 60 / 120

47,112 / 48,575 / 50,182

ADX14 / ADX7

23.9 / 24.8

BBW

0.0575

ATR14_n

0.0223

CCI20

-7.2

VolChg1d

9.4%

ValChg1d

7.7%

OBV

8,447,483

OBV_Chg3d

-132,117

2025-11-28 종가 47,200.00

RSI14 / RSI2 / RSI7

48.5 / 46.0 / 51.3

StochRSI K / D

59.0 / 62.6

MACD / Sig / Hist

-169.410 / -331.309 / 161.899

EMA20 / 60 / 120

47,181 / 48,647 / 50,245

ADX14 / ADX7

25.1 / 26.8

BBW

0.0572

ATR14_n

0.0215

CCI20

29.6

VolChg1d

76.4%

ValChg1d

76.1%

OBV

8,542,125

OBV_Chg3d

13,777

2025-11-27 종가 47,300.00

RSI14 / RSI2 / RSI7

49.4 / 61.7 / 53.4

StochRSI K / D

63.5 / 66.2

MACD / Sig / Hist

-187.743 / -371.784 / 184.041

EMA20 / 60 / 120

47,179 / 48,696 / 50,296

ADX14 / ADX7

27.0 / 29.8

BBW

0.0592

ATR14_n

0.0220

CCI20

36.9

VolChg1d

-4.3%

ValChg1d

-3.9%

OBV

8,628,629

OBV_Chg3d

16,066

2025-11-26 종가 47,100.00

RSI14 / RSI2 / RSI7

47.5 / 41.8 / 49.8

StochRSI K / D

65.3 / 68.8

MACD / Sig / Hist

-218.594 / -417.794 / 199.201

EMA20 / 60 / 120

47,167 / 48,743 / 50,346

ADX14 / ADX7

28.8 / 31.9

BBW

0.0605

ATR14_n

0.0228

CCI20

17.3

VolChg1d

-39.1%

ValChg1d

-38.8%

OBV

8,579,600

OBV_Chg3d

-127,440

2025-11-25 종가 46,850.00

RSI14 / RSI2 / RSI7

45.2 / 13.8 / 45.3

StochRSI K / D

57.7 / 72.4

MACD / Sig / Hist

-234.427 / -467.595 / 233.168

EMA20 / 60 / 120

47,174 / 48,799 / 50,401

ADX14 / ADX7

30.9 / 35.1

BBW

0.0620

ATR14_n

0.0237

CCI20

22.3

VolChg1d

-10.9%

ValChg1d

-11.9%

OBV

8,528,348

OBV_Chg3d

-254,300

2025-11-24 종가 47,400.00

RSI14 / RSI2 / RSI7

49.7 / 29.4 / 54.6

StochRSI K / D

78.0 / 87.1

MACD / Sig / Hist

-225.771 / -525.887 / 300.116

EMA20 / 60 / 120

47,208 / 48,865 / 50,461

ADX14 / ADX7

33.1 / 38.7

BBW

0.0630

ATR14_n

0.0231

CCI20

80.8

VolChg1d

25.0%

ValChg1d

23.4%

OBV

8,612,563

OBV_Chg3d

-51,215

2025-11-21 종가 48,000.00

RSI14 / RSI2 / RSI7

55.4 / 76.4 / 67.6

StochRSI K / D

95.4 / 96.2

MACD / Sig / Hist

-267.439 / -600.915 / 333.476

EMA20 / 60 / 120

47,187 / 48,914 / 50,512

ADX14 / ADX7

34.4 / 37.0

BBW

0.0629

ATR14_n

0.0225

CCI20

107.0

VolChg1d

-36.4%

ValChg1d

-36.6%

OBV

8,707,040

OBV_Chg3d

328,842

2025-11-20 종가 48,150.00

RSI14 / RSI2 / RSI7

56.9 / 95.5 / 71.2

StochRSI K / D

100.0 / 96.9

MACD / Sig / Hist

-377.824 / -684.285 / 306.461

EMA20 / 60 / 120

47,102 / 48,945 / 50,554

ADX14 / ADX7

35.8 / 35.0

BBW

0.0593

ATR14_n

0.0227

CCI20

123.2

VolChg1d

-58.4%

ValChg1d

-57.9%

OBV

8,782,648

OBV_Chg3d

264,663

2025-11-19 종가 47,650.00

RSI14 / RSI2 / RSI7

52.9 / 92.3 / 66.0

StochRSI K / D

100.0 / 93.9

MACD / Sig / Hist

-528.492 / -760.900 / 232.408

EMA20 / 60 / 120

46,991 / 48,972 / 50,595

ADX14 / ADX7

37.3 / 32.6

BBW

0.0536

ATR14_n

0.0221

CCI20

146.1

VolChg1d

104.3%

ValChg1d

109.6%

OBV

8,663,778

OBV_Chg3d

212,463

2025-11-18 종가 46,450.00

RSI14 / RSI2 / RSI7

40.8 / 44.8 / 45.8

StochRSI K / D

88.1 / 87.7

MACD / Sig / Hist

-662.203 / -819.002 / 156.798

EMA20 / 60 / 120

46,922 / 49,017 / 50,644

ADX14 / ADX7

38.9 / 29.8

BBW

0.0511

ATR14_n

0.0192

CCI20

-32.1

VolChg1d

109.7%

ValChg1d

109.4%

OBV

8,378,198

OBV_Chg3d

-111,646

2025-11-17 종가 46,500.00

RSI14 / RSI2 / RSI7

41.2 / 51.4 / 46.8

StochRSI K / D

90.3 / 87.2

MACD / Sig / Hist

-701.054 / -858.201 / 157.148

EMA20 / 60 / 120

46,972 / 49,104 / 50,715

ADX14 / ADX7

39.3 / 29.9

BBW

0.0507

ATR14_n

0.0185

CCI20

-29.8

VolChg1d

73.0%

ValChg1d

74.0%

OBV

8,517,985

OBV_Chg3d

28,141

하나투어 (039130) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색