예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
해성에어로보틱스
059270
KOSDAQ
8,530.00
기준일: 2025-12-05
+70 (+0.83%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
912,724
코드
059270
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 56.8 · 모멘텀 양호 (RSI2 94.5, RSI7 70.5)
추세 양호 (ADX 25)
변동성 낮음 (~0%)
거래대금 양호 (약 77.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
56.8 / 94.5 / 70.5
RSI 56.8 · 모멘텀 양호 (RSI2 94.5, RSI7 70.5)
StochRSI (K/D)
100.0 / 98.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-31.15 / -161.26 / 130.11
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
8,124 / 7,887 / 7,318
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.0 / 48.0
추세 양호 (ADX 25)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
7.12%
일 평균 변동폭 (가격 대비 비율)
CCI20
122.8
±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.
75%
상승 비율
25%
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 | 8,530.00 | 56.81 | 94.47 | 70.49 | 100.0 | 98.7 | -31.1514 | -161.2569 | 130.1055 | 8,124.48 | 7,886.85 | 7,318.23 | 25.0 | 48.0 | 0.2345 | 0.0712 | 122.8 | 34.6% | 35.7% | 17,114,003 | 1,319,738 |
| 2025-12-04 | 8,460.00 | 55.79 | 91.03 | 68.67 | 100.0 | 97.5 | -75.9196 | -193.7832 | 117.8636 | 8,081.80 | 7,865.05 | 7,297.86 | 23.9 | 44.7 | 0.2335 | 0.0670 | 102.1 | 150.0% | 153.3% | 16,201,279 | 689,424 |
| 2025-12-03 | 8,350.00 | 54.20 | 82.51 | 65.82 | 97.6 | 94.9 | -124.8361 | -223.2602 | 98.4241 | 8,041.99 | 7,847.81 | 7,328.88 | 23.5 | 42.8 | 0.2421 | 0.0682 | 74.1 | -3.9% | -4.3% | 135,313,711 | -802,131 |
| 2025-12-02 | 8,380.00 | 54.70 | 94.80 | 67.25 | 100.0 | 92.2 | -174.2467 | -247.8663 | 73.6196 | 8,009.57 | 7,830.78 | 7,311.71 | 23.4 | 41.8 | 0.2602 | 0.0695 | 60.0 | -65.3% | -64.6% | 135,585,035 | 284,537 |
| 2025-12-01 | 8,230.00 | 52.69 | 91.71 | 63.89 | 98.5 | 84.4 | -237.8326 | -266.2712 | 28.4385 | 7,970.57 | 7,812.17 | 7,293.76 | 23.4 | 41.0 | 0.3137 | 0.0725 | 57.9 | -0.3% | -0.5% | 135,302,625 | 185,095 |
| 2025-11-28 | 8,250.00 | 52.98 | 95.49 | 64.64 | 100.0 | 70.3 | -300.2593 | -273.3808 | -26.8785 | 7,943.26 | 7,798.00 | 7,278.02 | 23.2 | 38.7 | 0.3762 | 0.0716 | 0.0 | 345.6% | 394.1% | 136,115,842 | 1,156,873 |
| 2025-11-27 | 7,440.00 | 40.68 | 72.94 | 39.87 | 56.7 | 40.6 | -377.6073 | -266.6612 | -110.9461 | 7,910.98 | 7,782.68 | 7,261.69 | 23.7 | 37.9 | 0.4133 | 0.0752 | -70.3 | 15.4% | 17.1% | 135,300,498 | 87,269 |
| 2025-11-26 | 7,330.00 | 38.65 | 59.06 | 34.53 | 39.0 | 24.5 | -388.3663 | -238.9246 | -149.4417 | 7,960.55 | 7,794.30 | 7,258.69 | 24.7 | 42.7 | 0.4266 | 0.0791 | -88.4 | -37.6% | -35.9% | 135,117,530 | 179,674 |
| 2025-11-25 | 7,130.00 | 34.90 | 23.28 | 24.01 | 6.9 | 9.9 | -385.2498 | -201.5642 | -183.6856 | 8,026.93 | 7,810.04 | 7,257.49 | 25.2 | 44.6 | 0.4478 | 0.0851 | -92.8 | -7.7% | -11.2% | 134,958,969 | -216,739 |
| 2025-11-24 | 7,410.00 | 37.92 | 59.97 | 29.75 | 25.7 | 13.0 | -355.3047 | -155.6428 | -199.6619 | 8,121.34 | 7,833.09 | 7,259.64 | 25.7 | 46.8 | 0.4448 | 0.0824 | -89.3 | 15.8% | 19.2% | 135,213,229 | -147,790 |
| 2025-11-21 | 7,200.00 | 33.95 | 2.16 | 17.01 | 0.0 | 0.2 | -340.4249 | -105.7273 | -234.6976 | 8,196.22 | 7,847.43 | 7,257.11 | 26.2 | 49.3 | 0.4560 | 0.0837 | -109.7 | 28.4% | 25.4% | 134,937,856 | -630,135 |
| 2025-11-20 | 7,370.00 | 35.66 | 5.19 | 19.45 | 0.0 | 0.5 | -295.0994 | -47.0530 | -248.0465 | 8,301.08 | 7,869.38 | 7,258.07 | 25.9 | 46.6 | 0.4448 | 0.0836 | -100.7 | -10.5% | -11.6% | 135,175,708 | -586,540 |
| 2025-11-19 | 7,460.00 | 36.57 | 8.27 | 20.81 | 0.0 | 0.9 | -250.2643 | 14.9587 | -265.2230 | 8,399.09 | 7,886.31 | 7,256.19 | 26.1 | 45.3 | 0.4259 | 0.0852 | -106.5 | 6.6% | 4.3% | 135,361,019 | -256,657 |
| 2025-11-18 | 7,620.00 | 38.17 | 17.49 | 23.29 | 0.7 | 1.8 | -198.5619 | 81.2644 | -279.8263 | 8,497.94 | 7,900.76 | 7,252.76 | 26.3 | 43.7 | 0.3995 | 0.0828 | -106.4 | 34.4% | 32.3% | 135,567,991 | -263,458 |
| 2025-11-17 | 7,740.00 | 39.38 | 30.05 | 25.23 | 5.3 | 2.9 | -145.9735 | 151.2210 | -297.1945 | 8,590.36 | 7,910.27 | 7,246.59 | 27.1 | 43.5 | 0.3710 | 0.0828 | -121.0 | -32.4% | -31.6% | 135,762,248 | 129,397 |
2025-12-05
종가 8,530.00
RSI14 / RSI2 / RSI7
56.8 / 94.5 / 70.5
StochRSI K / D
100.0 / 98.7
MACD / Sig / Hist
-31.151 / -161.257 / 130.106
EMA20 / 60 / 120
8,124 / 7,887 / 7,318
ADX14 / ADX7
25.0 / 48.0
BBW
0.2345
ATR14_n
0.0712
CCI20
122.8
VolChg1d
34.6%
ValChg1d
35.7%
OBV
17,114,003
OBV_Chg3d
1,319,738
2025-12-04
종가 8,460.00
RSI14 / RSI2 / RSI7
55.8 / 91.0 / 68.7
StochRSI K / D
100.0 / 97.5
MACD / Sig / Hist
-75.920 / -193.783 / 117.864
EMA20 / 60 / 120
8,082 / 7,865 / 7,298
ADX14 / ADX7
23.9 / 44.7
BBW
0.2335
ATR14_n
0.0670
CCI20
102.1
VolChg1d
150.0%
ValChg1d
153.3%
OBV
16,201,279
OBV_Chg3d
689,424
2025-12-03
종가 8,350.00
RSI14 / RSI2 / RSI7
54.2 / 82.5 / 65.8
StochRSI K / D
97.6 / 94.9
MACD / Sig / Hist
-124.836 / -223.260 / 98.424
EMA20 / 60 / 120
8,042 / 7,848 / 7,329
ADX14 / ADX7
23.5 / 42.8
BBW
0.2421
ATR14_n
0.0682
CCI20
74.1
VolChg1d
-3.9%
ValChg1d
-4.3%
OBV
135,313,711
OBV_Chg3d
-802,131
2025-12-02
종가 8,380.00
RSI14 / RSI2 / RSI7
54.7 / 94.8 / 67.3
StochRSI K / D
100.0 / 92.2
MACD / Sig / Hist
-174.247 / -247.866 / 73.620
EMA20 / 60 / 120
8,010 / 7,831 / 7,312
ADX14 / ADX7
23.4 / 41.8
BBW
0.2602
ATR14_n
0.0695
CCI20
60.0
VolChg1d
-65.3%
ValChg1d
-64.6%
OBV
135,585,035
OBV_Chg3d
284,537
2025-12-01
종가 8,230.00
RSI14 / RSI2 / RSI7
52.7 / 91.7 / 63.9
StochRSI K / D
98.5 / 84.4
MACD / Sig / Hist
-237.833 / -266.271 / 28.439
EMA20 / 60 / 120
7,971 / 7,812 / 7,294
ADX14 / ADX7
23.4 / 41.0
BBW
0.3137
ATR14_n
0.0725
CCI20
57.9
VolChg1d
-0.3%
ValChg1d
-0.5%
OBV
135,302,625
OBV_Chg3d
185,095
2025-11-28
종가 8,250.00
RSI14 / RSI2 / RSI7
53.0 / 95.5 / 64.6
StochRSI K / D
100.0 / 70.3
MACD / Sig / Hist
-300.259 / -273.381 / -26.879
EMA20 / 60 / 120
7,943 / 7,798 / 7,278
ADX14 / ADX7
23.2 / 38.7
BBW
0.3762
ATR14_n
0.0716
CCI20
0.0
VolChg1d
345.6%
ValChg1d
394.1%
OBV
136,115,842
OBV_Chg3d
1,156,873
2025-11-27
종가 7,440.00
RSI14 / RSI2 / RSI7
40.7 / 72.9 / 39.9
StochRSI K / D
56.7 / 40.6
MACD / Sig / Hist
-377.607 / -266.661 / -110.946
EMA20 / 60 / 120
7,911 / 7,783 / 7,262
ADX14 / ADX7
23.7 / 37.9
BBW
0.4133
ATR14_n
0.0752
CCI20
-70.3
VolChg1d
15.4%
ValChg1d
17.1%
OBV
135,300,498
OBV_Chg3d
87,269
2025-11-26
종가 7,330.00
RSI14 / RSI2 / RSI7
38.7 / 59.1 / 34.5
StochRSI K / D
39.0 / 24.5
MACD / Sig / Hist
-388.366 / -238.925 / -149.442
EMA20 / 60 / 120
7,961 / 7,794 / 7,259
ADX14 / ADX7
24.7 / 42.7
BBW
0.4266
ATR14_n
0.0791
CCI20
-88.4
VolChg1d
-37.6%
ValChg1d
-35.9%
OBV
135,117,530
OBV_Chg3d
179,674
2025-11-25
종가 7,130.00
RSI14 / RSI2 / RSI7
34.9 / 23.3 / 24.0
StochRSI K / D
6.9 / 9.9
MACD / Sig / Hist
-385.250 / -201.564 / -183.686
EMA20 / 60 / 120
8,027 / 7,810 / 7,257
ADX14 / ADX7
25.2 / 44.6
BBW
0.4478
ATR14_n
0.0851
CCI20
-92.8
VolChg1d
-7.7%
ValChg1d
-11.2%
OBV
134,958,969
OBV_Chg3d
-216,739
2025-11-24
종가 7,410.00
RSI14 / RSI2 / RSI7
37.9 / 60.0 / 29.8
StochRSI K / D
25.7 / 13.0
MACD / Sig / Hist
-355.305 / -155.643 / -199.662
EMA20 / 60 / 120
8,121 / 7,833 / 7,260
ADX14 / ADX7
25.7 / 46.8
BBW
0.4448
ATR14_n
0.0824
CCI20
-89.3
VolChg1d
15.8%
ValChg1d
19.2%
OBV
135,213,229
OBV_Chg3d
-147,790
2025-11-21
종가 7,200.00
RSI14 / RSI2 / RSI7
34.0 / 2.2 / 17.0
StochRSI K / D
0.0 / 0.2
MACD / Sig / Hist
-340.425 / -105.727 / -234.698
EMA20 / 60 / 120
8,196 / 7,847 / 7,257
ADX14 / ADX7
26.2 / 49.3
BBW
0.4560
ATR14_n
0.0837
CCI20
-109.7
VolChg1d
28.4%
ValChg1d
25.4%
OBV
134,937,856
OBV_Chg3d
-630,135
2025-11-20
종가 7,370.00
RSI14 / RSI2 / RSI7
35.7 / 5.2 / 19.5
StochRSI K / D
0.0 / 0.5
MACD / Sig / Hist
-295.099 / -47.053 / -248.047
EMA20 / 60 / 120
8,301 / 7,869 / 7,258
ADX14 / ADX7
25.9 / 46.6
BBW
0.4448
ATR14_n
0.0836
CCI20
-100.7
VolChg1d
-10.5%
ValChg1d
-11.6%
OBV
135,175,708
OBV_Chg3d
-586,540
2025-11-19
종가 7,460.00
RSI14 / RSI2 / RSI7
36.6 / 8.3 / 20.8
StochRSI K / D
0.0 / 0.9
MACD / Sig / Hist
-250.264 / 14.959 / -265.223
EMA20 / 60 / 120
8,399 / 7,886 / 7,256
ADX14 / ADX7
26.1 / 45.3
BBW
0.4259
ATR14_n
0.0852
CCI20
-106.5
VolChg1d
6.6%
ValChg1d
4.3%
OBV
135,361,019
OBV_Chg3d
-256,657
2025-11-18
종가 7,620.00
RSI14 / RSI2 / RSI7
38.2 / 17.5 / 23.3
StochRSI K / D
0.7 / 1.8
MACD / Sig / Hist
-198.562 / 81.264 / -279.826
EMA20 / 60 / 120
8,498 / 7,901 / 7,253
ADX14 / ADX7
26.3 / 43.7
BBW
0.3995
ATR14_n
0.0828
CCI20
-106.4
VolChg1d
34.4%
ValChg1d
32.3%
OBV
135,567,991
OBV_Chg3d
-263,458
2025-11-17
종가 7,740.00
RSI14 / RSI2 / RSI7
39.4 / 30.1 / 25.2
StochRSI K / D
5.3 / 2.9
MACD / Sig / Hist
-145.974 / 151.221 / -297.195
EMA20 / 60 / 120
8,590 / 7,910 / 7,247
ADX14 / ADX7
27.1 / 43.5
BBW
0.3710
ATR14_n
0.0828
CCI20
-121.0
VolChg1d
-32.4%
ValChg1d
-31.6%
OBV
135,762,248
OBV_Chg3d
129,397
