한미반도체 (042700) - 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.

한미반도체

042700

KOSPI

171,100.00

기준일: 2026-01-23

+700 (+0.41%) 전일 종가 대비

시장

KOSPI

최근 거래량

580,598

코드

042700

사이트

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

RSI 61.2 · 강한 모멘텀 (RSI2 32.5, RSI7 53.2) 추세 강함 (ADX 36.4) 변동성 낮음 (~0%) 거래대금 상위 (약 993.4억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

61.2 / 32.5 / 53.2

RSI 61.2 · 강한 모멘텀 (RSI2 32.5, RSI7 53.2)

StochRSI (K/D)

2.1 / 6.0

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

10,970.12 / 12,399.65 / -1,429.53

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

164,048 / 142,947 / 127,842

단기·중기·장기 이동평균 구조

ADX14 / ADX7

36.4 / 36.7

추세 강함 (ADX 36.4)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

5.26%

일 평균 변동폭 (가격 대비 비율)

CCI20

24.9

±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.

50%

상승 비율

50%

하락 비율

유사 패턴 발생 수: 18회 · 평균 다음날 수익률: -0.60%

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
2026-01-23	171,100.00	61.18	32.45	53.24	2.1	6.0	10,970.1230	12,399.6535	-1,429.5305	164,048.20	142,946.63	127,841.90	36.4	36.7	0.4866	0.0526	24.9	-39.0%	-38.7%	31,714,027	549,276
2026-01-22	170,400.00	60.72	6.65	51.85	0.0	9.8	11,784.9734	12,757.0361	-972.0627	163,305.90	141,992.28	127,114.88	36.6	39.3	0.5317	0.0546	35.6	3.4%	2.3%	31,133,429	-888,164
2026-01-21	172,200.00	62.51	13.06	55.48	0.3	19.7	12,724.8738	13,000.0517	-275.1780	162,559.15	141,029.30	126,387.39	36.9	41.8	0.5704	0.0541	31.4	7.4%	7.4%	32,084,672	-785,721
2026-01-20	172,100.00	62.45	10.67	55.33	28.3	39.1	13,556.1666	13,068.8462	487.3204	161,544.33	139,972.67	125,617.44	37.5	46.7	0.6248	0.0549	42.8	1.0%	-2.1%	31,164,751	-2,925,514
2026-01-19	177,500.00	67.61	41.59	65.49	46.5	50.0	14,430.1243	12,946.9052	1,483.2192	160,433.21	138,910.49	125,090.25	37.6	50.3	0.6706	0.0539	61.6	-30.4%	-30.8%	31,332,299	-966,909
2026-01-16	178,500.00	68.58	56.84	67.46	50.0	53.4	14,785.8275	12,575.8607	2,209.9668	158,636.71	137,661.23	124,768.00	36.8	50.8	0.6973	0.0557	73.9	10.7%	9.8%	30,722,637	2,842,014
2026-01-15	180,000.00	69.99	78.43	70.16	56.9	56.9	14,923.1419	12,023.3690	2,899.7729	156,545.84	136,276.86	123,864.95	35.7	50.8	0.7219	0.0558	75.1	-62.8%	-62.3%	31,942,509	5,347,139
2026-01-14	177,800.00	69.12	70.10	68.58	54.0	56.9	14,728.6138	11,298.4258	3,430.1880	154,076.98	134,794.72	122,921.50	34.9	51.9	0.7315	0.0578	89.7	130.3%	136.4%	30,840,746	2,034,674
2026-01-13	173,200.00	67.30	49.89	65.27	47.8	59.7	14,490.0587	10,440.8314	4,049.2273	151,579.82	133,347.60	122,097.24	33.8	52.1	0.7326	0.0582	81.7	-41.9%	-39.9%	26,969,566	-3,346,987
2026-01-12	167,600.00	64.97	14.82	60.99	56.7	71.6	14,443.5345	9,428.9976	5,014.5369	149,304.00	131,882.80	120,165.77	33.1	54.6	0.7309	0.0619	89.6	-8.7%	-13.2%	31,501,825	-9,755,577
2026-01-09	176,300.00	72.44	32.47	72.98	74.9	86.6	14,743.9404	8,175.4719	6,568.4685	147,378.10	130,645.39	119,115.61	32.4	57.5	0.7299	0.0571	127.0	-52.7%	-55.1%	34,895,883	-3,080,114
2026-01-08	185,700.00	81.88	91.00	89.22	97.9	98.2	14,027.0048	6,533.3548	7,493.6500	144,333.69	129,097.78	118,154.53	30.5	56.9	0.7049	0.0534	199.5	14.8%	14.3%	37,317,421	4,617,060
2026-01-07	186,500.00	82.73	98.56	90.69	100.0	98.6	11,950.8143	4,659.9423	7,290.8720	139,979.34	127,179.06	117,019.31	27.0	51.5	0.6363	0.0493	265.1	-15.4%	-14.1%	42,440,758	15,469,799
2026-01-06	183,700.00	82.13	98.32	90.21	100.0	97.1	9,045.4624	2,837.0871	6,208.3752	135,082.44	125,199.04	116,134.88	23.4	45.5	0.5304	0.0469	324.5	-7.9%	1.1%	36,710,203	14,118,523
2026-01-02	144,500.00	68.30	89.18	77.05	100.0	88.5	2,543.9272	233.8338	2,310.0935	126,034.77	121,655.91	113,519.21	16.9	32.4	0.2192	0.0477	222.8	128.2%	158.8%	30,915,437	113,602

2026-01-23 종가 171,100.00

RSI14 / RSI2 / RSI7

61.2 / 32.5 / 53.2

StochRSI K / D

2.1 / 6.0

MACD / Sig / Hist

10,970.123 / 12,399.654 / -1,429.531

EMA20 / 60 / 120

164,048 / 142,947 / 127,842

ADX14 / ADX7

36.4 / 36.7

BBW

0.4866

ATR14_n

0.0526

CCI20

24.9

VolChg1d

-39.0%

ValChg1d

-38.7%

OBV

31,714,027

OBV_Chg3d

549,276

2026-01-22 종가 170,400.00

RSI14 / RSI2 / RSI7

60.7 / 6.7 / 51.9

StochRSI K / D

0.0 / 9.8

MACD / Sig / Hist

11,784.973 / 12,757.036 / -972.063

EMA20 / 60 / 120

163,306 / 141,992 / 127,115

ADX14 / ADX7

36.6 / 39.3

BBW

0.5317

ATR14_n

0.0546

CCI20

35.6

VolChg1d

3.4%

ValChg1d

2.3%

OBV

31,133,429

OBV_Chg3d

-888,164

2026-01-21 종가 172,200.00

RSI14 / RSI2 / RSI7

62.5 / 13.1 / 55.5

StochRSI K / D

0.3 / 19.7

MACD / Sig / Hist

12,724.874 / 13,000.052 / -275.178

EMA20 / 60 / 120

162,559 / 141,029 / 126,387

ADX14 / ADX7

36.9 / 41.8

BBW

0.5704

ATR14_n

0.0541

CCI20

31.4

VolChg1d

7.4%

ValChg1d

7.4%

OBV

32,084,672

OBV_Chg3d

-785,721

2026-01-20 종가 172,100.00

RSI14 / RSI2 / RSI7

62.5 / 10.7 / 55.3

StochRSI K / D

28.3 / 39.1

MACD / Sig / Hist

13,556.167 / 13,068.846 / 487.320

EMA20 / 60 / 120

161,544 / 139,973 / 125,617

ADX14 / ADX7

37.5 / 46.7

BBW

0.6248

ATR14_n

0.0549

CCI20

42.8

VolChg1d

1.0%

ValChg1d

-2.1%

OBV

31,164,751

OBV_Chg3d

-2,925,514

2026-01-19 종가 177,500.00

RSI14 / RSI2 / RSI7

67.6 / 41.6 / 65.5

StochRSI K / D

46.5 / 50.0

MACD / Sig / Hist

14,430.124 / 12,946.905 / 1,483.219

EMA20 / 60 / 120

160,433 / 138,910 / 125,090

ADX14 / ADX7

37.6 / 50.3

BBW

0.6706

ATR14_n

0.0539

CCI20

61.6

VolChg1d

-30.4%

ValChg1d

-30.8%

OBV

31,332,299

OBV_Chg3d

-966,909

2026-01-16 종가 178,500.00

RSI14 / RSI2 / RSI7

68.6 / 56.8 / 67.5

StochRSI K / D

50.0 / 53.4

MACD / Sig / Hist

14,785.828 / 12,575.861 / 2,209.967

EMA20 / 60 / 120

158,637 / 137,661 / 124,768

ADX14 / ADX7

36.8 / 50.8

BBW

0.6973

ATR14_n

0.0557

CCI20

73.9

VolChg1d

10.7%

ValChg1d

9.8%

OBV

30,722,637

OBV_Chg3d

2,842,014

2026-01-15 종가 180,000.00

RSI14 / RSI2 / RSI7

70.0 / 78.4 / 70.2

StochRSI K / D

56.9 / 56.9

MACD / Sig / Hist

14,923.142 / 12,023.369 / 2,899.773

EMA20 / 60 / 120

156,546 / 136,277 / 123,865

ADX14 / ADX7

35.7 / 50.8

BBW

0.7219

ATR14_n

0.0558

CCI20

75.1

VolChg1d

-62.8%

ValChg1d

-62.3%

OBV

31,942,509

OBV_Chg3d

5,347,139

2026-01-14 종가 177,800.00

RSI14 / RSI2 / RSI7

69.1 / 70.1 / 68.6

StochRSI K / D

54.0 / 56.9

MACD / Sig / Hist

14,728.614 / 11,298.426 / 3,430.188

EMA20 / 60 / 120

154,077 / 134,795 / 122,921

ADX14 / ADX7

34.9 / 51.9

BBW

0.7315

ATR14_n

0.0578

CCI20

89.7

VolChg1d

130.3%

ValChg1d

136.4%

OBV

30,840,746

OBV_Chg3d

2,034,674

2026-01-13 종가 173,200.00

RSI14 / RSI2 / RSI7

67.3 / 49.9 / 65.3

StochRSI K / D

47.8 / 59.7

MACD / Sig / Hist

14,490.059 / 10,440.831 / 4,049.227

EMA20 / 60 / 120

151,580 / 133,348 / 122,097

ADX14 / ADX7

33.8 / 52.1

BBW

0.7326

ATR14_n

0.0582

CCI20

81.7

VolChg1d

-41.9%

ValChg1d

-39.9%

OBV

26,969,566

OBV_Chg3d

-3,346,987

2026-01-12 종가 167,600.00

RSI14 / RSI2 / RSI7

65.0 / 14.8 / 61.0

StochRSI K / D

56.7 / 71.6

MACD / Sig / Hist

14,443.535 / 9,428.998 / 5,014.537

EMA20 / 60 / 120

149,304 / 131,883 / 120,166

ADX14 / ADX7

33.1 / 54.6

BBW

0.7309

ATR14_n

0.0619

CCI20

89.6

VolChg1d

-8.7%

ValChg1d

-13.2%

OBV

31,501,825

OBV_Chg3d

-9,755,577

2026-01-09 종가 176,300.00

RSI14 / RSI2 / RSI7

72.4 / 32.5 / 73.0

StochRSI K / D

74.9 / 86.6

MACD / Sig / Hist

14,743.940 / 8,175.472 / 6,568.469

EMA20 / 60 / 120

147,378 / 130,645 / 119,116

ADX14 / ADX7

32.4 / 57.5

BBW

0.7299

ATR14_n

0.0571

CCI20

127.0

VolChg1d

-52.7%

ValChg1d

-55.1%

OBV

34,895,883

OBV_Chg3d

-3,080,114

2026-01-08 종가 185,700.00

RSI14 / RSI2 / RSI7

81.9 / 91.0 / 89.2

StochRSI K / D

97.9 / 98.2

MACD / Sig / Hist

14,027.005 / 6,533.355 / 7,493.650

EMA20 / 60 / 120

144,334 / 129,098 / 118,155

ADX14 / ADX7

30.5 / 56.9

BBW

0.7049

ATR14_n

0.0534

CCI20

199.5

VolChg1d

14.8%

ValChg1d

14.3%

OBV

37,317,421

OBV_Chg3d

4,617,060

2026-01-07 종가 186,500.00

RSI14 / RSI2 / RSI7

82.7 / 98.6 / 90.7

StochRSI K / D

100.0 / 98.6

MACD / Sig / Hist

11,950.814 / 4,659.942 / 7,290.872

EMA20 / 60 / 120

139,979 / 127,179 / 117,019

ADX14 / ADX7

27.0 / 51.5

BBW

0.6363

ATR14_n

0.0493

CCI20

265.1

VolChg1d

-15.4%

ValChg1d

-14.1%

OBV

42,440,758

OBV_Chg3d

15,469,799

2026-01-06 종가 183,700.00

RSI14 / RSI2 / RSI7

82.1 / 98.3 / 90.2

StochRSI K / D

100.0 / 97.1

MACD / Sig / Hist

9,045.462 / 2,837.087 / 6,208.375

EMA20 / 60 / 120

135,082 / 125,199 / 116,135

ADX14 / ADX7

23.4 / 45.5

BBW

0.5304

ATR14_n

0.0469

CCI20

324.5

VolChg1d

-7.9%

ValChg1d

1.1%

OBV

36,710,203

OBV_Chg3d

14,118,523

2026-01-02 종가 144,500.00

RSI14 / RSI2 / RSI7

68.3 / 89.2 / 77.1

StochRSI K / D

100.0 / 88.5

MACD / Sig / Hist

2,543.927 / 233.834 / 2,310.094

EMA20 / 60 / 120

126,035 / 121,656 / 113,519

ADX14 / ADX7

16.9 / 32.4

BBW

0.2192

ATR14_n

0.0477

CCI20

222.8

VolChg1d

128.2%

ValChg1d

158.8%

OBV

30,915,437

OBV_Chg3d

113,602

한미반도체 (042700) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색