예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
현대글로비스
086280
KOSPI
179,300.00
기준일: 2025-12-05
+2800 (+1.59%)
전일 종가 대비
시장
KOSPI
최근 거래량
243,677
코드
086280
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 65.6 · 강한 모멘텀 (RSI2 98.6, RSI7 80.9)
상승 추세 (ADX 16.2)
변동성 낮음 (~0%)
거래대금 상위 (약 436.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
65.6 / 98.6 / 80.9
RSI 65.6 · 강한 모멘텀 (RSI2 98.6, RSI7 80.9)
StochRSI (K/D)
100.0 / 97.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,444.71 / -571.56 / 2,016.27
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
167,402 / 166,224 / 158,477
단기·중기·장기 이동평균 구조
ADX14 / ADX7
16.2 / 31.5
상승 추세 (ADX 16.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.18%
일 평균 변동폭 (가격 대비 비율)
CCI20
229.4
±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.
40%
상승 비율
60%
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 | 179,300.00 | 65.57 | 98.56 | 80.94 | 100.0 | 97.9 | 1,444.7084 | -571.5628 | 2,016.2712 | 167,401.82 | 166,224.12 | 158,477.09 | 16.2 | 31.5 | 0.1263 | 0.0318 | 229.4 | -40.7% | -39.8% | 1,563,040 | 740,584 |
| 2025-12-04 | 176,500.00 | 63.10 | 97.64 | 77.94 | 100.0 | 95.8 | 477.9029 | -1,075.6307 | 1,553.5335 | 166,149.38 | 165,780.87 | 158,127.12 | 14.5 | 26.3 | 0.1046 | 0.0317 | 265.7 | 379.4% | 398.1% | 1,319,363 | 658,968 |
| 2025-12-03 | 169,900.00 | 56.21 | 90.55 | 67.64 | 100.0 | 91.7 | -477.9973 | -1,464.0793 | 986.0821 | 165,059.84 | 165,480.95 | 158,951.13 | 12.7 | 20.3 | 0.0816 | 0.0304 | 154.0 | -47.1% | -46.9% | 10,714,577 | 117,553 |
| 2025-12-02 | 169,400.00 | 55.63 | 89.33 | 66.62 | 100.0 | 83.3 | -1,019.0683 | -1,710.5999 | 691.5316 | 164,550.35 | 165,331.16 | 158,767.11 | 12.4 | 18.6 | 0.0753 | 0.0317 | 127.5 | 24.4% | 29.3% | 10,628,821 | -69,995 |
| 2025-12-01 | 163,000.00 | 47.30 | 40.12 | 49.19 | 63.6 | 66.7 | -1,643.9398 | -1,883.4827 | 239.5430 | 164,039.86 | 165,193.23 | 158,588.41 | 12.0 | 16.7 | 0.0700 | 0.0319 | -12.5 | 28.0% | 26.9% | 10,466,760 | -133,297 |
| 2025-11-28 | 164,400.00 | 49.17 | 80.98 | 54.53 | 82.1 | 69.7 | -1,765.9548 | -1,943.3685 | 177.4137 | 164,149.31 | 165,267.57 | 158,514.26 | 12.7 | 19.1 | 0.0936 | 0.0320 | 13.5 | 3.1% | 2.9% | 10,597,024 | 108,787 |
| 2025-11-27 | 164,700.00 | 49.56 | 90.90 | 55.64 | 86.0 | 57.3 | -2,038.5492 | -1,987.7219 | -50.8272 | 164,122.93 | 165,296.98 | 158,415.34 | 13.0 | 19.5 | 0.1609 | 0.0321 | -22.6 | -11.7% | -9.9% | 10,698,816 | 292,700 |
| 2025-11-26 | 161,400.00 | 45.11 | 72.13 | 45.11 | 42.0 | 28.5 | -2,387.3726 | -1,975.0151 | -412.3574 | 164,062.18 | 165,317.22 | 158,309.72 | 13.9 | 22.5 | 0.1634 | 0.0333 | -65.3 | 36.2% | 37.4% | 10,600,057 | -2,776 |
| 2025-11-25 | 160,000.00 | 43.13 | 50.42 | 39.92 | 22.4 | 15.1 | -2,461.8726 | -1,871.9257 | -589.9469 | 164,342.41 | 165,450.01 | 158,257.78 | 14.3 | 21.8 | 0.1623 | 0.0349 | -85.9 | -58.3% | -57.8% | 10,488,237 | -199,759 |
| 2025-11-24 | 158,400.00 | 40.86 | 10.65 | 33.79 | 0.0 | 7.7 | -2,378.6073 | -1,724.4390 | -654.1683 | 164,799.51 | 165,634.75 | 158,228.50 | 14.6 | 20.0 | 0.1595 | 0.0363 | -115.9 | 131.0% | 128.3% | 10,406,116 | -183,273 |
| 2025-11-21 | 160,300.00 | 42.74 | 20.33 | 37.70 | 10.0 | 15.4 | -2,074.8234 | -1,560.8970 | -513.9264 | 165,473.14 | 165,880.00 | 158,225.62 | 14.9 | 17.3 | 0.1536 | 0.0361 | -92.4 | -13.6% | -15.1% | 10,602,833 | 116,773 |
| 2025-11-20 | 163,100.00 | 45.60 | 61.61 | 44.17 | 32.1 | 20.9 | -1,850.3600 | -1,432.4154 | -417.9447 | 166,017.68 | 166,069.15 | 158,190.75 | 16.0 | 17.4 | 0.1490 | 0.0367 | -69.5 | -4.6% | -3.7% | 10,687,996 | 66,927 |
| 2025-11-19 | 161,700.00 | 43.86 | 22.01 | 39.74 | 7.3 | 9.6 | -1,822.0397 | -1,327.9292 | -494.1105 | 166,324.81 | 166,169.80 | 158,108.25 | 16.9 | 19.2 | 0.1471 | 0.0381 | -102.2 | -23.5% | -23.3% | 10,589,389 | -219,013 |
| 2025-11-18 | 161,300.00 | 43.37 | 8.54 | 38.55 | 5.6 | 11.9 | -1,616.8448 | -1,204.4015 | -412.4433 | 166,811.63 | 166,321.32 | 158,047.88 | 18.2 | 19.6 | 0.1460 | 0.0391 | -103.0 | -27.9% | -28.8% | 10,486,060 | -442,894 |
| 2025-11-17 | 163,200.00 | 45.08 | 14.48 | 41.93 | 11.7 | 18.2 | -1,290.6965 | -1,101.2907 | -189.4058 | 167,391.80 | 166,491.53 | 157,993.22 | 19.3 | 21.5 | 0.1423 | 0.0400 | -85.8 | 55.4% | 52.2% | 10,621,069 | -490,621 |
2025-12-05
종가 179,300.00
RSI14 / RSI2 / RSI7
65.6 / 98.6 / 80.9
StochRSI K / D
100.0 / 97.9
MACD / Sig / Hist
1,444.708 / -571.563 / 2,016.271
EMA20 / 60 / 120
167,402 / 166,224 / 158,477
ADX14 / ADX7
16.2 / 31.5
BBW
0.1263
ATR14_n
0.0318
CCI20
229.4
VolChg1d
-40.7%
ValChg1d
-39.8%
OBV
1,563,040
OBV_Chg3d
740,584
2025-12-04
종가 176,500.00
RSI14 / RSI2 / RSI7
63.1 / 97.6 / 77.9
StochRSI K / D
100.0 / 95.8
MACD / Sig / Hist
477.903 / -1,075.631 / 1,553.534
EMA20 / 60 / 120
166,149 / 165,781 / 158,127
ADX14 / ADX7
14.5 / 26.3
BBW
0.1046
ATR14_n
0.0317
CCI20
265.7
VolChg1d
379.4%
ValChg1d
398.1%
OBV
1,319,363
OBV_Chg3d
658,968
2025-12-03
종가 169,900.00
RSI14 / RSI2 / RSI7
56.2 / 90.6 / 67.6
StochRSI K / D
100.0 / 91.7
MACD / Sig / Hist
-477.997 / -1,464.079 / 986.082
EMA20 / 60 / 120
165,060 / 165,481 / 158,951
ADX14 / ADX7
12.7 / 20.3
BBW
0.0816
ATR14_n
0.0304
CCI20
154.0
VolChg1d
-47.1%
ValChg1d
-46.9%
OBV
10,714,577
OBV_Chg3d
117,553
2025-12-02
종가 169,400.00
RSI14 / RSI2 / RSI7
55.6 / 89.3 / 66.6
StochRSI K / D
100.0 / 83.3
MACD / Sig / Hist
-1,019.068 / -1,710.600 / 691.532
EMA20 / 60 / 120
164,550 / 165,331 / 158,767
ADX14 / ADX7
12.4 / 18.6
BBW
0.0753
ATR14_n
0.0317
CCI20
127.5
VolChg1d
24.4%
ValChg1d
29.3%
OBV
10,628,821
OBV_Chg3d
-69,995
2025-12-01
종가 163,000.00
RSI14 / RSI2 / RSI7
47.3 / 40.1 / 49.2
StochRSI K / D
63.6 / 66.7
MACD / Sig / Hist
-1,643.940 / -1,883.483 / 239.543
EMA20 / 60 / 120
164,040 / 165,193 / 158,588
ADX14 / ADX7
12.0 / 16.7
BBW
0.0700
ATR14_n
0.0319
CCI20
-12.5
VolChg1d
28.0%
ValChg1d
26.9%
OBV
10,466,760
OBV_Chg3d
-133,297
2025-11-28
종가 164,400.00
RSI14 / RSI2 / RSI7
49.2 / 81.0 / 54.5
StochRSI K / D
82.1 / 69.7
MACD / Sig / Hist
-1,765.955 / -1,943.369 / 177.414
EMA20 / 60 / 120
164,149 / 165,268 / 158,514
ADX14 / ADX7
12.7 / 19.1
BBW
0.0936
ATR14_n
0.0320
CCI20
13.5
VolChg1d
3.1%
ValChg1d
2.9%
OBV
10,597,024
OBV_Chg3d
108,787
2025-11-27
종가 164,700.00
RSI14 / RSI2 / RSI7
49.6 / 90.9 / 55.6
StochRSI K / D
86.0 / 57.3
MACD / Sig / Hist
-2,038.549 / -1,987.722 / -50.827
EMA20 / 60 / 120
164,123 / 165,297 / 158,415
ADX14 / ADX7
13.0 / 19.5
BBW
0.1609
ATR14_n
0.0321
CCI20
-22.6
VolChg1d
-11.7%
ValChg1d
-9.9%
OBV
10,698,816
OBV_Chg3d
292,700
2025-11-26
종가 161,400.00
RSI14 / RSI2 / RSI7
45.1 / 72.1 / 45.1
StochRSI K / D
42.0 / 28.5
MACD / Sig / Hist
-2,387.373 / -1,975.015 / -412.357
EMA20 / 60 / 120
164,062 / 165,317 / 158,310
ADX14 / ADX7
13.9 / 22.5
BBW
0.1634
ATR14_n
0.0333
CCI20
-65.3
VolChg1d
36.2%
ValChg1d
37.4%
OBV
10,600,057
OBV_Chg3d
-2,776
2025-11-25
종가 160,000.00
RSI14 / RSI2 / RSI7
43.1 / 50.4 / 39.9
StochRSI K / D
22.4 / 15.1
MACD / Sig / Hist
-2,461.873 / -1,871.926 / -589.947
EMA20 / 60 / 120
164,342 / 165,450 / 158,258
ADX14 / ADX7
14.3 / 21.8
BBW
0.1623
ATR14_n
0.0349
CCI20
-85.9
VolChg1d
-58.3%
ValChg1d
-57.8%
OBV
10,488,237
OBV_Chg3d
-199,759
2025-11-24
종가 158,400.00
RSI14 / RSI2 / RSI7
40.9 / 10.7 / 33.8
StochRSI K / D
0.0 / 7.7
MACD / Sig / Hist
-2,378.607 / -1,724.439 / -654.168
EMA20 / 60 / 120
164,800 / 165,635 / 158,228
ADX14 / ADX7
14.6 / 20.0
BBW
0.1595
ATR14_n
0.0363
CCI20
-115.9
VolChg1d
131.0%
ValChg1d
128.3%
OBV
10,406,116
OBV_Chg3d
-183,273
2025-11-21
종가 160,300.00
RSI14 / RSI2 / RSI7
42.7 / 20.3 / 37.7
StochRSI K / D
10.0 / 15.4
MACD / Sig / Hist
-2,074.823 / -1,560.897 / -513.926
EMA20 / 60 / 120
165,473 / 165,880 / 158,226
ADX14 / ADX7
14.9 / 17.3
BBW
0.1536
ATR14_n
0.0361
CCI20
-92.4
VolChg1d
-13.6%
ValChg1d
-15.1%
OBV
10,602,833
OBV_Chg3d
116,773
2025-11-20
종가 163,100.00
RSI14 / RSI2 / RSI7
45.6 / 61.6 / 44.2
StochRSI K / D
32.1 / 20.9
MACD / Sig / Hist
-1,850.360 / -1,432.415 / -417.945
EMA20 / 60 / 120
166,018 / 166,069 / 158,191
ADX14 / ADX7
16.0 / 17.4
BBW
0.1490
ATR14_n
0.0367
CCI20
-69.5
VolChg1d
-4.6%
ValChg1d
-3.7%
OBV
10,687,996
OBV_Chg3d
66,927
2025-11-19
종가 161,700.00
RSI14 / RSI2 / RSI7
43.9 / 22.0 / 39.7
StochRSI K / D
7.3 / 9.6
MACD / Sig / Hist
-1,822.040 / -1,327.929 / -494.111
EMA20 / 60 / 120
166,325 / 166,170 / 158,108
ADX14 / ADX7
16.9 / 19.2
BBW
0.1471
ATR14_n
0.0381
CCI20
-102.2
VolChg1d
-23.5%
ValChg1d
-23.3%
OBV
10,589,389
OBV_Chg3d
-219,013
2025-11-18
종가 161,300.00
RSI14 / RSI2 / RSI7
43.4 / 8.5 / 38.6
StochRSI K / D
5.6 / 11.9
MACD / Sig / Hist
-1,616.845 / -1,204.402 / -412.443
EMA20 / 60 / 120
166,812 / 166,321 / 158,048
ADX14 / ADX7
18.2 / 19.6
BBW
0.1460
ATR14_n
0.0391
CCI20
-103.0
VolChg1d
-27.9%
ValChg1d
-28.8%
OBV
10,486,060
OBV_Chg3d
-442,894
2025-11-17
종가 163,200.00
RSI14 / RSI2 / RSI7
45.1 / 14.5 / 41.9
StochRSI K / D
11.7 / 18.2
MACD / Sig / Hist
-1,290.697 / -1,101.291 / -189.406
EMA20 / 60 / 120
167,392 / 166,492 / 157,993
ADX14 / ADX7
19.3 / 21.5
BBW
0.1423
ATR14_n
0.0400
CCI20
-85.8
VolChg1d
55.4%
ValChg1d
52.2%
OBV
10,621,069
OBV_Chg3d
-490,621
