예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
하나금융지주
086790
KOSPI
95,200.00
기준일: 2025-12-05
+700 (+0.74%)
전일 종가 대비
시장
KOSPI
최근 거래량
432,539
코드
086790
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 57.6 · 모멘텀 양호 (RSI2 51.8, RSI7 58.1)
추세 양호 (ADX 24.7)
변동성 낮음 (~0%)
거래대금 상위 (약 411.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
57.6 / 51.8 / 58.1
RSI 57.6 · 모멘텀 양호 (RSI2 51.8, RSI7 58.1)
StochRSI (K/D)
59.2 / 60.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,493.05 / 1,351.12 / 141.92
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
93,113 / 89,980 / 86,158
단기·중기·장기 이동평균 구조
ADX14 / ADX7
24.7 / 24.3
추세 양호 (ADX 24.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.79%
일 평균 변동폭 (가격 대비 비율)
CCI20
40.8
±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.
50%
상승 비율
50%
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 | 95,200.00 | 57.60 | 51.78 | 58.14 | 59.2 | 60.8 | 1,493.0481 | 1,351.1239 | 141.9243 | 93,112.67 | 89,980.38 | 86,158.23 | 24.7 | 24.3 | 0.0901 | 0.0279 | 40.8 | -33.0% | -32.5% | 14,368,297 | -745,922 |
| 2025-12-04 | 94,500.00 | 56.04 | 29.85 | 54.76 | 50.0 | 62.4 | 1,491.6812 | 1,315.6428 | 176.0384 | 92,892.95 | 89,803.44 | 86,006.27 | 24.9 | 25.8 | 0.0901 | 0.0292 | 42.7 | 21.2% | 19.3% | 13,935,758 | -232,213 |
| 2025-12-03 | 96,000.00 | 60.48 | 58.23 | 64.29 | 76.0 | 74.8 | 1,539.6329 | 1,271.8109 | 267.8220 | 92,723.78 | 89,585.91 | 85,258.10 | 25.2 | 27.5 | 0.0897 | 0.0288 | 110.0 | -43.7% | -44.5% | 48,095,579 | 957,224 |
| 2025-12-02 | 97,300.00 | 64.61 | 99.02 | 73.84 | 96.7 | 73.7 | 1,425.5720 | 1,204.8554 | 220.7165 | 92,378.92 | 89,368.48 | 85,077.57 | 24.4 | 24.2 | 0.1051 | 0.0289 | 127.8 | 74.1% | 79.4% | 48,628,261 | 1,489,906 |
| 2025-12-01 | 94,400.00 | 58.79 | 95.51 | 63.46 | 61.9 | 50.7 | 1,126.8895 | 1,149.6763 | -22.7869 | 91,860.91 | 89,099.62 | 84,872.15 | 23.5 | 20.4 | 0.1066 | 0.0290 | 60.3 | -14.4% | -13.4% | 47,682,013 | 987,700 |
| 2025-11-28 | 93,300.00 | 56.25 | 86.07 | 58.05 | 48.0 | 39.6 | 1,024.5436 | 1,155.3730 | -130.8294 | 91,593.63 | 88,919.94 | 84,712.02 | 23.4 | 19.3 | 0.1235 | 0.0297 | 24.2 | 43.1% | 43.1% | 47,138,355 | 947,426 |
| 2025-11-27 | 93,300.00 | 56.25 | 86.07 | 58.05 | 38.5 | 31.1 | 991.0106 | 1,188.0804 | -197.0698 | 91,414.02 | 88,771.47 | 84,567.68 | 23.9 | 21.5 | 0.1379 | 0.0306 | 49.7 | -11.8% | -11.4% | 47,138,355 | 1,602,657 |
| 2025-11-26 | 92,900.00 | 55.39 | 82.78 | 56.33 | 34.7 | 23.7 | 933.7956 | 1,237.3478 | -303.5522 | 91,215.49 | 88,617.96 | 84,420.92 | 24.0 | 21.9 | 0.1477 | 0.0314 | 28.2 | -23.2% | -21.4% | 46,694,313 | -1,123,733 |
| 2025-11-25 | 90,800.00 | 50.65 | 54.71 | 46.39 | 14.0 | 12.6 | 887.9133 | 1,313.2359 | -425.3226 | 91,038.18 | 88,472.80 | 84,278.41 | 24.9 | 24.8 | 0.1562 | 0.0326 | 4.5 | -71.3% | -70.9% | 46,190,929 | -2,157,184 |
| 2025-11-24 | 89,500.00 | 47.44 | 8.59 | 39.03 | 0.0 | 11.3 | 1,030.2538 | 1,419.5665 | -389.3127 | 91,063.25 | 88,393.92 | 84,168.81 | 25.8 | 28.0 | 0.1592 | 0.0325 | -9.9 | 330.6% | 323.5% | 45,535,698 | -3,310,204 |
| 2025-11-21 | 91,000.00 | 50.99 | 20.84 | 45.16 | 5.8 | 22.5 | 1,329.3102 | 1,516.8947 | -187.5844 | 91,227.80 | 88,356.42 | 84,079.21 | 27.0 | 30.2 | 0.1615 | 0.0319 | 9.4 | 6.5% | 5.4% | 47,818,046 | -303,158 |
| 2025-11-20 | 91,900.00 | 53.21 | 36.38 | 49.13 | 34.8 | 39.3 | 1,538.9523 | 1,563.7908 | -24.8385 | 91,251.78 | 88,266.81 | 83,962.89 | 28.0 | 34.1 | 0.1638 | 0.0318 | 33.8 | -31.3% | -31.8% | 48,348,113 | -490,994 |
| 2025-11-19 | 92,600.00 | 54.94 | 51.26 | 52.19 | 42.5 | 43.8 | 1,692.5106 | 1,570.0004 | 122.5102 | 91,183.54 | 88,143.65 | 83,829.49 | 28.2 | 37.3 | 0.1658 | 0.0327 | 36.5 | 1.0% | 2.7% | 48,845,902 | -642,548 |
| 2025-11-18 | 91,000.00 | 51.61 | 8.51 | 45.55 | 30.0 | 45.1 | 1,792.6158 | 1,539.3729 | 253.2429 | 91,034.44 | 87,992.59 | 83,682.09 | 28.4 | 41.1 | 0.1653 | 0.0337 | 28.3 | 10.6% | 8.1% | 48,121,204 | -1,923,429 |
| 2025-11-17 | 93,100.00 | 56.72 | 20.05 | 53.99 | 49.1 | 60.1 | 2,057.2212 | 1,476.0622 | 581.1590 | 91,038.07 | 87,890.64 | 83,559.10 | 28.7 | 45.9 | 0.1662 | 0.0336 | 61.8 | 16.8% | 15.1% | 48,839,107 | -2,373,121 |
2025-12-05
종가 95,200.00
RSI14 / RSI2 / RSI7
57.6 / 51.8 / 58.1
StochRSI K / D
59.2 / 60.8
MACD / Sig / Hist
1,493.048 / 1,351.124 / 141.924
EMA20 / 60 / 120
93,113 / 89,980 / 86,158
ADX14 / ADX7
24.7 / 24.3
BBW
0.0901
ATR14_n
0.0279
CCI20
40.8
VolChg1d
-33.0%
ValChg1d
-32.5%
OBV
14,368,297
OBV_Chg3d
-745,922
2025-12-04
종가 94,500.00
RSI14 / RSI2 / RSI7
56.0 / 29.9 / 54.8
StochRSI K / D
50.0 / 62.4
MACD / Sig / Hist
1,491.681 / 1,315.643 / 176.038
EMA20 / 60 / 120
92,893 / 89,803 / 86,006
ADX14 / ADX7
24.9 / 25.8
BBW
0.0901
ATR14_n
0.0292
CCI20
42.7
VolChg1d
21.2%
ValChg1d
19.3%
OBV
13,935,758
OBV_Chg3d
-232,213
2025-12-03
종가 96,000.00
RSI14 / RSI2 / RSI7
60.5 / 58.2 / 64.3
StochRSI K / D
76.0 / 74.8
MACD / Sig / Hist
1,539.633 / 1,271.811 / 267.822
EMA20 / 60 / 120
92,724 / 89,586 / 85,258
ADX14 / ADX7
25.2 / 27.5
BBW
0.0897
ATR14_n
0.0288
CCI20
110.0
VolChg1d
-43.7%
ValChg1d
-44.5%
OBV
48,095,579
OBV_Chg3d
957,224
2025-12-02
종가 97,300.00
RSI14 / RSI2 / RSI7
64.6 / 99.0 / 73.8
StochRSI K / D
96.7 / 73.7
MACD / Sig / Hist
1,425.572 / 1,204.855 / 220.717
EMA20 / 60 / 120
92,379 / 89,368 / 85,078
ADX14 / ADX7
24.4 / 24.2
BBW
0.1051
ATR14_n
0.0289
CCI20
127.8
VolChg1d
74.1%
ValChg1d
79.4%
OBV
48,628,261
OBV_Chg3d
1,489,906
2025-12-01
종가 94,400.00
RSI14 / RSI2 / RSI7
58.8 / 95.5 / 63.5
StochRSI K / D
61.9 / 50.7
MACD / Sig / Hist
1,126.890 / 1,149.676 / -22.787
EMA20 / 60 / 120
91,861 / 89,100 / 84,872
ADX14 / ADX7
23.5 / 20.4
BBW
0.1066
ATR14_n
0.0290
CCI20
60.3
VolChg1d
-14.4%
ValChg1d
-13.4%
OBV
47,682,013
OBV_Chg3d
987,700
2025-11-28
종가 93,300.00
RSI14 / RSI2 / RSI7
56.3 / 86.1 / 58.1
StochRSI K / D
48.0 / 39.6
MACD / Sig / Hist
1,024.544 / 1,155.373 / -130.829
EMA20 / 60 / 120
91,594 / 88,920 / 84,712
ADX14 / ADX7
23.4 / 19.3
BBW
0.1235
ATR14_n
0.0297
CCI20
24.2
VolChg1d
43.1%
ValChg1d
43.1%
OBV
47,138,355
OBV_Chg3d
947,426
2025-11-27
종가 93,300.00
RSI14 / RSI2 / RSI7
56.3 / 86.1 / 58.1
StochRSI K / D
38.5 / 31.1
MACD / Sig / Hist
991.011 / 1,188.080 / -197.070
EMA20 / 60 / 120
91,414 / 88,771 / 84,568
ADX14 / ADX7
23.9 / 21.5
BBW
0.1379
ATR14_n
0.0306
CCI20
49.7
VolChg1d
-11.8%
ValChg1d
-11.4%
OBV
47,138,355
OBV_Chg3d
1,602,657
2025-11-26
종가 92,900.00
RSI14 / RSI2 / RSI7
55.4 / 82.8 / 56.3
StochRSI K / D
34.7 / 23.7
MACD / Sig / Hist
933.796 / 1,237.348 / -303.552
EMA20 / 60 / 120
91,215 / 88,618 / 84,421
ADX14 / ADX7
24.0 / 21.9
BBW
0.1477
ATR14_n
0.0314
CCI20
28.2
VolChg1d
-23.2%
ValChg1d
-21.4%
OBV
46,694,313
OBV_Chg3d
-1,123,733
2025-11-25
종가 90,800.00
RSI14 / RSI2 / RSI7
50.7 / 54.7 / 46.4
StochRSI K / D
14.0 / 12.6
MACD / Sig / Hist
887.913 / 1,313.236 / -425.323
EMA20 / 60 / 120
91,038 / 88,473 / 84,278
ADX14 / ADX7
24.9 / 24.8
BBW
0.1562
ATR14_n
0.0326
CCI20
4.5
VolChg1d
-71.3%
ValChg1d
-70.9%
OBV
46,190,929
OBV_Chg3d
-2,157,184
2025-11-24
종가 89,500.00
RSI14 / RSI2 / RSI7
47.4 / 8.6 / 39.0
StochRSI K / D
0.0 / 11.3
MACD / Sig / Hist
1,030.254 / 1,419.567 / -389.313
EMA20 / 60 / 120
91,063 / 88,394 / 84,169
ADX14 / ADX7
25.8 / 28.0
BBW
0.1592
ATR14_n
0.0325
CCI20
-9.9
VolChg1d
330.6%
ValChg1d
323.5%
OBV
45,535,698
OBV_Chg3d
-3,310,204
2025-11-21
종가 91,000.00
RSI14 / RSI2 / RSI7
51.0 / 20.8 / 45.2
StochRSI K / D
5.8 / 22.5
MACD / Sig / Hist
1,329.310 / 1,516.895 / -187.584
EMA20 / 60 / 120
91,228 / 88,356 / 84,079
ADX14 / ADX7
27.0 / 30.2
BBW
0.1615
ATR14_n
0.0319
CCI20
9.4
VolChg1d
6.5%
ValChg1d
5.4%
OBV
47,818,046
OBV_Chg3d
-303,158
2025-11-20
종가 91,900.00
RSI14 / RSI2 / RSI7
53.2 / 36.4 / 49.1
StochRSI K / D
34.8 / 39.3
MACD / Sig / Hist
1,538.952 / 1,563.791 / -24.839
EMA20 / 60 / 120
91,252 / 88,267 / 83,963
ADX14 / ADX7
28.0 / 34.1
BBW
0.1638
ATR14_n
0.0318
CCI20
33.8
VolChg1d
-31.3%
ValChg1d
-31.8%
OBV
48,348,113
OBV_Chg3d
-490,994
2025-11-19
종가 92,600.00
RSI14 / RSI2 / RSI7
54.9 / 51.3 / 52.2
StochRSI K / D
42.5 / 43.8
MACD / Sig / Hist
1,692.511 / 1,570.000 / 122.510
EMA20 / 60 / 120
91,184 / 88,144 / 83,829
ADX14 / ADX7
28.2 / 37.3
BBW
0.1658
ATR14_n
0.0327
CCI20
36.5
VolChg1d
1.0%
ValChg1d
2.7%
OBV
48,845,902
OBV_Chg3d
-642,548
2025-11-18
종가 91,000.00
RSI14 / RSI2 / RSI7
51.6 / 8.5 / 45.6
StochRSI K / D
30.0 / 45.1
MACD / Sig / Hist
1,792.616 / 1,539.373 / 253.243
EMA20 / 60 / 120
91,034 / 87,993 / 83,682
ADX14 / ADX7
28.4 / 41.1
BBW
0.1653
ATR14_n
0.0337
CCI20
28.3
VolChg1d
10.6%
ValChg1d
8.1%
OBV
48,121,204
OBV_Chg3d
-1,923,429
2025-11-17
종가 93,100.00
RSI14 / RSI2 / RSI7
56.7 / 20.1 / 54.0
StochRSI K / D
49.1 / 60.1
MACD / Sig / Hist
2,057.221 / 1,476.062 / 581.159
EMA20 / 60 / 120
91,038 / 87,891 / 83,559
ADX14 / ADX7
28.7 / 45.9
BBW
0.1662
ATR14_n
0.0336
CCI20
61.8
VolChg1d
16.8%
ValChg1d
15.1%
OBV
48,839,107
OBV_Chg3d
-2,373,121
