예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
한화오션
042660
KOSPI
140,300.00
기준일: 2026-01-23
+2600 (+1.89%)
전일 종가 대비
시장
KOSPI
최근 거래량
3,757,204
코드
042660
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 58.5 · 모멘텀 양호 (RSI2 44.1, RSI7 53.3)
추세 강함 (ADX 34.9)
변동성 낮음 (~0%)
거래대금 상위 (약 5,271.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
58.5 / 44.1 / 53.3
RSI 58.5 · 모멘텀 양호 (RSI2 44.1, RSI7 53.3)
StochRSI (K/D)
11.5 / 21.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
7,230.10 / 7,061.47 / 168.63
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
134,742 / 124,391 / 115,678
단기·중기·장기 이동평균 구조
ADX14 / ADX7
34.9 / 41.8
추세 강함 (ADX 34.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.91%
일 평균 변동폭 (가격 대비 비율)
CCI20
53.7
±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.
46.7%
상승 비율
53.3%
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 | 140,300.00 | 58.46 | 44.11 | 53.30 | 11.5 | 21.7 | 7,230.0977 | 7,061.4675 | 168.6302 | 134,742.21 | 124,390.81 | 115,678.20 | 34.9 | 41.8 | 0.4051 | 0.0491 | 53.7 | 79.8% | 83.1% | 87,514,571 | -383,481 |
| 2026-01-22 | 137,700.00 | 56.38 | 6.88 | 48.49 | 10.6 | 32.0 | 7,709.5491 | 7,019.3099 | 690.2392 | 134,157.17 | 123,851.52 | 115,264.39 | 35.0 | 44.2 | 0.4083 | 0.0476 | 42.5 | 2.0% | -0.8% | 83,757,367 | -5,709,504 |
| 2026-01-21 | 141,500.00 | 60.48 | 13.40 | 55.67 | 38.1 | 53.5 | 8,474.0918 | 6,846.7501 | 1,627.3417 | 133,784.25 | 123,382.08 | 114,887.32 | 35.9 | 50.8 | 0.4355 | 0.0467 | 61.2 | 30.7% | 25.7% | 85,847,660 | -1,961,746 |
| 2026-01-20 | 147,100.00 | 67.17 | 44.58 | 68.49 | 64.6 | 68.8 | 8,939.7865 | 6,439.9569 | 2,499.8296 | 132,972.06 | 122,758.41 | 114,352.88 | 36.1 | 55.8 | 0.4547 | 0.0447 | 94.4 | -5.4% | -6.4% | 89,162,409 | -1,952,800 |
| 2026-01-19 | 148,800.00 | 69.33 | 68.90 | 72.85 | 72.2 | 73.0 | 8,833.7390 | 5,814.7139 | 3,019.0251 | 131,484.92 | 121,999.41 | 114,416.47 | 35.5 | 57.4 | 0.4734 | 0.0448 | 113.4 | -18.8% | -17.8% | 88,011,772 | 3,686,109 |
| 2026-01-16 | 147,000.00 | 68.33 | 56.26 | 71.19 | 68.7 | 73.8 | 8,397.0132 | 5,059.9304 | 3,337.0828 | 129,662.28 | 121,097.57 | 113,901.84 | 34.2 | 56.7 | 0.4678 | 0.0472 | 129.0 | -49.8% | -50.5% | 84,816,801 | -1,970,956 |
| 2026-01-15 | 148,900.00 | 70.59 | 71.61 | 75.37 | 76.7 | 79.0 | 7,900.7485 | 4,225.6598 | 3,675.0887 | 127,837.25 | 120,219.53 | 113,345.56 | 32.8 | 55.9 | 0.4563 | 0.0468 | 159.7 | 1.8% | 6.7% | 86,858,247 | 4,724,636 |
| 2026-01-14 | 142,000.00 | 66.90 | 43.74 | 69.85 | 63.7 | 81.3 | 6,958.9597 | 3,306.8876 | 3,652.0721 | 125,620.12 | 119,247.31 | 112,748.01 | 31.4 | 55.0 | 0.4216 | 0.0472 | 161.1 | -14.1% | -18.6% | 82,788,157 | 9,223,358 |
| 2026-01-13 | 149,900.00 | 77.20 | 99.88 | 89.54 | 100.0 | 98.9 | 6,358.2190 | 2,393.8695 | 3,964.3495 | 123,895.92 | 118,476.03 | 112,256.38 | 30.1 | 54.9 | 0.3964 | 0.0431 | 236.0 | -45.7% | -44.1% | 86,787,757 | 17,560,611 |
| 2026-01-12 | 145,700.00 | 75.32 | 99.82 | 88.00 | 100.0 | 97.8 | 4,694.3526 | 1,402.4057 | 3,291.9469 | 121,158.67 | 117,501.16 | 112,473.98 | 27.7 | 50.3 | 0.3267 | 0.0450 | 255.6 | 97.5% | 114.2% | 74,191,339 | 19,095,678 |
| 2026-01-09 | 134,400.00 | 68.94 | 99.42 | 81.82 | 100.0 | 95.6 | 2,930.3452 | 579.4687 | 2,350.8765 | 118,575.37 | 116,533.05 | 111,799.62 | 25.2 | 45.1 | 0.2470 | 0.0441 | 206.8 | -29.9% | -27.4% | 68,302,482 | 12,932,206 |
| 2026-01-08 | 129,700.00 | 65.49 | 98.88 | 77.74 | 100.0 | 91.1 | 1,786.7126 | -8.2504 | 1,794.9630 | 116,909.61 | 115,927.39 | 111,419.79 | 23.4 | 41.0 | 0.2008 | 0.0447 | 199.3 | 157.3% | 175.4% | 63,964,829 | 10,653,616 |
| 2026-01-07 | 121,200.00 | 57.57 | 93.58 | 65.83 | 89.0 | 82.2 | 779.5785 | -456.9911 | 1,236.5696 | 115,563.26 | 115,460.53 | 111,112.55 | 21.8 | 37.0 | 0.1638 | 0.0447 | 134.4 | 16.8% | 18.2% | 57,775,616 | 6,547,884 |
| 2026-01-06 | 119,800.00 | 56.02 | 89.45 | 63.04 | 83.0 | 75.5 | 348.1419 | -766.2548 | 1,114.3967 | 114,969.92 | 115,293.27 | 111,193.64 | 21.0 | 34.7 | 0.1600 | 0.0452 | 104.3 | -1.2% | 0.4% | 53,462,756 | 5,439,586 |
| 2026-01-02 | 114,700.00 | 50.18 | 46.22 | 51.86 | 60.2 | 61.2 | -397.7228 | -1,289.7107 | 891.9879 | 114,099.54 | 115,013.31 | 110,600.02 | 20.4 | 33.4 | 0.1603 | 0.0470 | 23.8 | 33.3% | 34.6% | 58,601,638 | -987,502 |
2026-01-23
종가 140,300.00
RSI14 / RSI2 / RSI7
58.5 / 44.1 / 53.3
StochRSI K / D
11.5 / 21.7
MACD / Sig / Hist
7,230.098 / 7,061.468 / 168.630
EMA20 / 60 / 120
134,742 / 124,391 / 115,678
ADX14 / ADX7
34.9 / 41.8
BBW
0.4051
ATR14_n
0.0491
CCI20
53.7
VolChg1d
79.8%
ValChg1d
83.1%
OBV
87,514,571
OBV_Chg3d
-383,481
2026-01-22
종가 137,700.00
RSI14 / RSI2 / RSI7
56.4 / 6.9 / 48.5
StochRSI K / D
10.6 / 32.0
MACD / Sig / Hist
7,709.549 / 7,019.310 / 690.239
EMA20 / 60 / 120
134,157 / 123,852 / 115,264
ADX14 / ADX7
35.0 / 44.2
BBW
0.4083
ATR14_n
0.0476
CCI20
42.5
VolChg1d
2.0%
ValChg1d
-0.8%
OBV
83,757,367
OBV_Chg3d
-5,709,504
2026-01-21
종가 141,500.00
RSI14 / RSI2 / RSI7
60.5 / 13.4 / 55.7
StochRSI K / D
38.1 / 53.5
MACD / Sig / Hist
8,474.092 / 6,846.750 / 1,627.342
EMA20 / 60 / 120
133,784 / 123,382 / 114,887
ADX14 / ADX7
35.9 / 50.8
BBW
0.4355
ATR14_n
0.0467
CCI20
61.2
VolChg1d
30.7%
ValChg1d
25.7%
OBV
85,847,660
OBV_Chg3d
-1,961,746
2026-01-20
종가 147,100.00
RSI14 / RSI2 / RSI7
67.2 / 44.6 / 68.5
StochRSI K / D
64.6 / 68.8
MACD / Sig / Hist
8,939.787 / 6,439.957 / 2,499.830
EMA20 / 60 / 120
132,972 / 122,758 / 114,353
ADX14 / ADX7
36.1 / 55.8
BBW
0.4547
ATR14_n
0.0447
CCI20
94.4
VolChg1d
-5.4%
ValChg1d
-6.4%
OBV
89,162,409
OBV_Chg3d
-1,952,800
2026-01-19
종가 148,800.00
RSI14 / RSI2 / RSI7
69.3 / 68.9 / 72.9
StochRSI K / D
72.2 / 73.0
MACD / Sig / Hist
8,833.739 / 5,814.714 / 3,019.025
EMA20 / 60 / 120
131,485 / 121,999 / 114,416
ADX14 / ADX7
35.5 / 57.4
BBW
0.4734
ATR14_n
0.0448
CCI20
113.4
VolChg1d
-18.8%
ValChg1d
-17.8%
OBV
88,011,772
OBV_Chg3d
3,686,109
2026-01-16
종가 147,000.00
RSI14 / RSI2 / RSI7
68.3 / 56.3 / 71.2
StochRSI K / D
68.7 / 73.8
MACD / Sig / Hist
8,397.013 / 5,059.930 / 3,337.083
EMA20 / 60 / 120
129,662 / 121,098 / 113,902
ADX14 / ADX7
34.2 / 56.7
BBW
0.4678
ATR14_n
0.0472
CCI20
129.0
VolChg1d
-49.8%
ValChg1d
-50.5%
OBV
84,816,801
OBV_Chg3d
-1,970,956
2026-01-15
종가 148,900.00
RSI14 / RSI2 / RSI7
70.6 / 71.6 / 75.4
StochRSI K / D
76.7 / 79.0
MACD / Sig / Hist
7,900.749 / 4,225.660 / 3,675.089
EMA20 / 60 / 120
127,837 / 120,220 / 113,346
ADX14 / ADX7
32.8 / 55.9
BBW
0.4563
ATR14_n
0.0468
CCI20
159.7
VolChg1d
1.8%
ValChg1d
6.7%
OBV
86,858,247
OBV_Chg3d
4,724,636
2026-01-14
종가 142,000.00
RSI14 / RSI2 / RSI7
66.9 / 43.7 / 69.9
StochRSI K / D
63.7 / 81.3
MACD / Sig / Hist
6,958.960 / 3,306.888 / 3,652.072
EMA20 / 60 / 120
125,620 / 119,247 / 112,748
ADX14 / ADX7
31.4 / 55.0
BBW
0.4216
ATR14_n
0.0472
CCI20
161.1
VolChg1d
-14.1%
ValChg1d
-18.6%
OBV
82,788,157
OBV_Chg3d
9,223,358
2026-01-13
종가 149,900.00
RSI14 / RSI2 / RSI7
77.2 / 99.9 / 89.5
StochRSI K / D
100.0 / 98.9
MACD / Sig / Hist
6,358.219 / 2,393.870 / 3,964.350
EMA20 / 60 / 120
123,896 / 118,476 / 112,256
ADX14 / ADX7
30.1 / 54.9
BBW
0.3964
ATR14_n
0.0431
CCI20
236.0
VolChg1d
-45.7%
ValChg1d
-44.1%
OBV
86,787,757
OBV_Chg3d
17,560,611
2026-01-12
종가 145,700.00
RSI14 / RSI2 / RSI7
75.3 / 99.8 / 88.0
StochRSI K / D
100.0 / 97.8
MACD / Sig / Hist
4,694.353 / 1,402.406 / 3,291.947
EMA20 / 60 / 120
121,159 / 117,501 / 112,474
ADX14 / ADX7
27.7 / 50.3
BBW
0.3267
ATR14_n
0.0450
CCI20
255.6
VolChg1d
97.5%
ValChg1d
114.2%
OBV
74,191,339
OBV_Chg3d
19,095,678
2026-01-09
종가 134,400.00
RSI14 / RSI2 / RSI7
68.9 / 99.4 / 81.8
StochRSI K / D
100.0 / 95.6
MACD / Sig / Hist
2,930.345 / 579.469 / 2,350.877
EMA20 / 60 / 120
118,575 / 116,533 / 111,800
ADX14 / ADX7
25.2 / 45.1
BBW
0.2470
ATR14_n
0.0441
CCI20
206.8
VolChg1d
-29.9%
ValChg1d
-27.4%
OBV
68,302,482
OBV_Chg3d
12,932,206
2026-01-08
종가 129,700.00
RSI14 / RSI2 / RSI7
65.5 / 98.9 / 77.7
StochRSI K / D
100.0 / 91.1
MACD / Sig / Hist
1,786.713 / -8.250 / 1,794.963
EMA20 / 60 / 120
116,910 / 115,927 / 111,420
ADX14 / ADX7
23.4 / 41.0
BBW
0.2008
ATR14_n
0.0447
CCI20
199.3
VolChg1d
157.3%
ValChg1d
175.4%
OBV
63,964,829
OBV_Chg3d
10,653,616
2026-01-07
종가 121,200.00
RSI14 / RSI2 / RSI7
57.6 / 93.6 / 65.8
StochRSI K / D
89.0 / 82.2
MACD / Sig / Hist
779.579 / -456.991 / 1,236.570
EMA20 / 60 / 120
115,563 / 115,461 / 111,113
ADX14 / ADX7
21.8 / 37.0
BBW
0.1638
ATR14_n
0.0447
CCI20
134.4
VolChg1d
16.8%
ValChg1d
18.2%
OBV
57,775,616
OBV_Chg3d
6,547,884
2026-01-06
종가 119,800.00
RSI14 / RSI2 / RSI7
56.0 / 89.5 / 63.0
StochRSI K / D
83.0 / 75.5
MACD / Sig / Hist
348.142 / -766.255 / 1,114.397
EMA20 / 60 / 120
114,970 / 115,293 / 111,194
ADX14 / ADX7
21.0 / 34.7
BBW
0.1600
ATR14_n
0.0452
CCI20
104.3
VolChg1d
-1.2%
ValChg1d
0.4%
OBV
53,462,756
OBV_Chg3d
5,439,586
2026-01-02
종가 114,700.00
RSI14 / RSI2 / RSI7
50.2 / 46.2 / 51.9
StochRSI K / D
60.2 / 61.2
MACD / Sig / Hist
-397.723 / -1,289.711 / 891.988
EMA20 / 60 / 120
114,100 / 115,013 / 110,600
ADX14 / ADX7
20.4 / 33.4
BBW
0.1603
ATR14_n
0.0470
CCI20
23.8
VolChg1d
33.3%
ValChg1d
34.6%
OBV
58,601,638
OBV_Chg3d
-987,502
