예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
휴림로봇
090710
KOSDAQ
5,460.00
기준일: 2025-12-05
-340 (-5.86%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
10,136,203
코드
090710
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 51.4 · 중립 (RSI2 34.2, RSI7 51.9)
추세 강함 (ADX 25.6)
변동성 낮음 (~0%)
거래대금 상위 (약 553.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
51.4 / 34.2 / 51.9
RSI 51.4 · 중립 (RSI2 34.2, RSI7 51.9)
StochRSI (K/D)
64.0 / 78.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
16.79 / 11.75 / 5.04
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,427 / 4,874 / 4,094
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.6 / 42.0
추세 강함 (ADX 25.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
8.31%
일 평균 변동폭 (가격 대비 비율)
CCI20
36.4
±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.
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 | 5,460.00 | 51.38 | 34.16 | 51.91 | 64.0 | 78.1 | 16.7911 | 11.7535 | 5.0376 | 5,427.27 | 4,874.07 | 4,093.78 | 25.6 | 42.0 | 0.2716 | 0.0831 | 36.4 | -56.3% | -58.9% | 846,726,504 | 24,898,732 |
| 2025-12-04 | 5,800.00 | 58.42 | 98.09 | 69.24 | 100.0 | 92.3 | 13.3721 | 10.4941 | 2.8781 | 5,423.83 | 4,854.21 | 4,070.82 | 25.8 | 43.0 | 0.3076 | 0.0777 | 69.3 | 96.1% | 102.8% | 856,862,707 | 40,405,887 |
| 2025-12-03 | 5,610.00 | 55.24 | 95.99 | 63.38 | 100.0 | 84.5 | -25.8037 | 9.7755 | -35.5792 | 5,384.23 | 4,821.60 | 4,029.70 | 25.4 | 40.5 | 0.3836 | 0.0801 | -4.2 | 120.3% | 130.5% | 521,054 | |
| 2025-12-02 | 5,360.00 | 50.62 | 85.64 | 53.37 | 83.8 | 69.0 | -56.0864 | 18.6703 | -74.7567 | 5,360.47 | 4,794.87 | 4,003.14 | 25.7 | 40.5 | 0.4801 | 0.0844 | -35.4 | -67.8% | -67.4% | 462,974 | |
| 2025-12-01 | 5,290.00 | 49.26 | 77.51 | 50.10 | 65.2 | 54.3 | -68.4677 | 37.3595 | -105.8272 | 5,360.52 | 4,775.72 | 3,980.33 | 26.7 | 42.6 | 0.5415 | 0.0890 | -27.0 | 41.7% | 40.6% | 1,468,330 | |
| 2025-11-28 | 5,330.00 | 49.99 | 92.45 | 51.88 | 69.8 | 43.4 | -76.1476 | 63.8163 | -139.9639 | 5,367.94 | 4,758.28 | 3,958.32 | 27.8 | 45.0 | 0.5702 | 0.0853 | -53.0 | 84.6% | 96.0% | 24,143,217 | |
| 2025-11-27 | 5,020.00 | 44.02 | 70.17 | 36.98 | 24.4 | 17.0 | -88.9151 | 98.8073 | -187.7223 | 5,371.93 | 4,738.90 | 3,935.27 | 29.5 | 50.9 | 0.5693 | 0.0916 | -79.1 | 6.4% | 7.2% | 6,416,858 | |
| 2025-11-26 | 4,980.00 | 43.21 | 63.15 | 34.74 | 19.1 | 9.7 | -72.3541 | 145.7378 | -218.0919 | 5,408.98 | 4,729.38 | 3,917.04 | 30.6 | 52.6 | 0.5510 | 0.0958 | -100.0 | 0.7% | 5.1% | -6,020,909 | |
| 2025-11-25 | 4,770.00 | 38.88 | 3.57 | 22.35 | 0.0 | 0.2 | -46.0910 | 200.2608 | -246.3519 | 5,454.14 | 4,720.88 | 3,899.17 | 31.2 | 50.2 | 0.5292 | 0.1035 | -119.9 | -1.8% | -4.6% | -16,729,932 | |
| 2025-11-24 | 4,910.00 | 40.81 | 7.75 | 25.07 | 0.0 | 0.4 | 9.4823 | 261.8488 | -252.3664 | 5,526.15 | 4,719.22 | 3,884.54 | 31.9 | 47.5 | 0.4929 | 0.1033 | -130.5 | 28.6% | 26.9% | -4,079,252 | |
| 2025-11-21 | 4,975.00 | 41.70 | 10.63 | 26.34 | 0.0 | 0.8 | 66.0217 | 324.9404 | -258.9187 | 5,591.01 | 4,712.75 | 3,867.30 | 32.6 | 44.5 | 0.4600 | 0.1057 | -137.7 | -29.6% | -32.8% | -8,297,825 | |
| 2025-11-20 | 5,210.00 | 44.99 | 32.51 | 31.28 | 3.0 | 1.7 | 130.6080 | 389.6701 | -259.0620 | 5,655.85 | 4,703.86 | 3,848.68 | 33.9 | 42.0 | 0.4265 | 0.1048 | -117.8 | -34.9% | -34.0% | -8,942,924 | |
| 2025-11-19 | 5,140.00 | 43.76 | 2.69 | 27.83 | 0.0 | 0.3 | 187.2166 | 454.4356 | -267.2189 | 5,702.78 | 4,686.70 | 3,825.80 | 35.8 | 40.5 | 0.4029 | 0.1096 | -138.5 | 91.8% | 86.0% | -24,184,392 | |
| 2025-11-18 | 5,300.00 | 45.94 | 5.43 | 30.87 | 0.0 | 0.7 | 263.8739 | 521.2403 | -257.3664 | 5,762.02 | 4,671.33 | 3,803.72 | 37.8 | 38.8 | 0.3726 | 0.1057 | -137.1 | -37.3% | -39.1% | -21,397,340 | |
| 2025-11-17 | 5,460.00 | 48.16 | 11.08 | 34.05 | 0.0 | 1.4 | 341.5874 | 585.5819 | -243.9945 | 5,810.66 | 4,650.02 | 3,778.57 | 40.6 | 38.5 | 0.3463 | 0.1064 | -125.9 | 14.0% | 13.2% | -22,597,822 |
2025-12-05
종가 5,460.00
RSI14 / RSI2 / RSI7
51.4 / 34.2 / 51.9
StochRSI K / D
64.0 / 78.1
MACD / Sig / Hist
16.791 / 11.754 / 5.038
EMA20 / 60 / 120
5,427 / 4,874 / 4,094
ADX14 / ADX7
25.6 / 42.0
BBW
0.2716
ATR14_n
0.0831
CCI20
36.4
VolChg1d
-56.3%
ValChg1d
-58.9%
OBV
846,726,504
OBV_Chg3d
24,898,732
2025-12-04
종가 5,800.00
RSI14 / RSI2 / RSI7
58.4 / 98.1 / 69.2
StochRSI K / D
100.0 / 92.3
MACD / Sig / Hist
13.372 / 10.494 / 2.878
EMA20 / 60 / 120
5,424 / 4,854 / 4,071
ADX14 / ADX7
25.8 / 43.0
BBW
0.3076
ATR14_n
0.0777
CCI20
69.3
VolChg1d
96.1%
ValChg1d
102.8%
OBV
856,862,707
OBV_Chg3d
40,405,887
2025-12-03
종가 5,610.00
RSI14 / RSI2 / RSI7
55.2 / 96.0 / 63.4
StochRSI K / D
100.0 / 84.5
MACD / Sig / Hist
-25.804 / 9.776 / -35.579
EMA20 / 60 / 120
5,384 / 4,822 / 4,030
ADX14 / ADX7
25.4 / 40.5
BBW
0.3836
ATR14_n
0.0801
CCI20
-4.2
VolChg1d
120.3%
ValChg1d
130.5%
OBV
-
OBV_Chg3d
521,054
2025-12-02
종가 5,360.00
RSI14 / RSI2 / RSI7
50.6 / 85.6 / 53.4
StochRSI K / D
83.8 / 69.0
MACD / Sig / Hist
-56.086 / 18.670 / -74.757
EMA20 / 60 / 120
5,360 / 4,795 / 4,003
ADX14 / ADX7
25.7 / 40.5
BBW
0.4801
ATR14_n
0.0844
CCI20
-35.4
VolChg1d
-67.8%
ValChg1d
-67.4%
OBV
-
OBV_Chg3d
462,974
2025-12-01
종가 5,290.00
RSI14 / RSI2 / RSI7
49.3 / 77.5 / 50.1
StochRSI K / D
65.2 / 54.3
MACD / Sig / Hist
-68.468 / 37.360 / -105.827
EMA20 / 60 / 120
5,361 / 4,776 / 3,980
ADX14 / ADX7
26.7 / 42.6
BBW
0.5415
ATR14_n
0.0890
CCI20
-27.0
VolChg1d
41.7%
ValChg1d
40.6%
OBV
-
OBV_Chg3d
1,468,330
2025-11-28
종가 5,330.00
RSI14 / RSI2 / RSI7
50.0 / 92.5 / 51.9
StochRSI K / D
69.8 / 43.4
MACD / Sig / Hist
-76.148 / 63.816 / -139.964
EMA20 / 60 / 120
5,368 / 4,758 / 3,958
ADX14 / ADX7
27.8 / 45.0
BBW
0.5702
ATR14_n
0.0853
CCI20
-53.0
VolChg1d
84.6%
ValChg1d
96.0%
OBV
-
OBV_Chg3d
24,143,217
2025-11-27
종가 5,020.00
RSI14 / RSI2 / RSI7
44.0 / 70.2 / 37.0
StochRSI K / D
24.4 / 17.0
MACD / Sig / Hist
-88.915 / 98.807 / -187.722
EMA20 / 60 / 120
5,372 / 4,739 / 3,935
ADX14 / ADX7
29.5 / 50.9
BBW
0.5693
ATR14_n
0.0916
CCI20
-79.1
VolChg1d
6.4%
ValChg1d
7.2%
OBV
-
OBV_Chg3d
6,416,858
2025-11-26
종가 4,980.00
RSI14 / RSI2 / RSI7
43.2 / 63.2 / 34.7
StochRSI K / D
19.1 / 9.7
MACD / Sig / Hist
-72.354 / 145.738 / -218.092
EMA20 / 60 / 120
5,409 / 4,729 / 3,917
ADX14 / ADX7
30.6 / 52.6
BBW
0.5510
ATR14_n
0.0958
CCI20
-100.0
VolChg1d
0.7%
ValChg1d
5.1%
OBV
-
OBV_Chg3d
-6,020,909
2025-11-25
종가 4,770.00
RSI14 / RSI2 / RSI7
38.9 / 3.6 / 22.4
StochRSI K / D
0.0 / 0.2
MACD / Sig / Hist
-46.091 / 200.261 / -246.352
EMA20 / 60 / 120
5,454 / 4,721 / 3,899
ADX14 / ADX7
31.2 / 50.2
BBW
0.5292
ATR14_n
0.1035
CCI20
-119.9
VolChg1d
-1.8%
ValChg1d
-4.6%
OBV
-
OBV_Chg3d
-16,729,932
2025-11-24
종가 4,910.00
RSI14 / RSI2 / RSI7
40.8 / 7.8 / 25.1
StochRSI K / D
0.0 / 0.4
MACD / Sig / Hist
9.482 / 261.849 / -252.366
EMA20 / 60 / 120
5,526 / 4,719 / 3,885
ADX14 / ADX7
31.9 / 47.5
BBW
0.4929
ATR14_n
0.1033
CCI20
-130.5
VolChg1d
28.6%
ValChg1d
26.9%
OBV
-
OBV_Chg3d
-4,079,252
2025-11-21
종가 4,975.00
RSI14 / RSI2 / RSI7
41.7 / 10.6 / 26.3
StochRSI K / D
0.0 / 0.8
MACD / Sig / Hist
66.022 / 324.940 / -258.919
EMA20 / 60 / 120
5,591 / 4,713 / 3,867
ADX14 / ADX7
32.6 / 44.5
BBW
0.4600
ATR14_n
0.1057
CCI20
-137.7
VolChg1d
-29.6%
ValChg1d
-32.8%
OBV
-
OBV_Chg3d
-8,297,825
2025-11-20
종가 5,210.00
RSI14 / RSI2 / RSI7
45.0 / 32.5 / 31.3
StochRSI K / D
3.0 / 1.7
MACD / Sig / Hist
130.608 / 389.670 / -259.062
EMA20 / 60 / 120
5,656 / 4,704 / 3,849
ADX14 / ADX7
33.9 / 42.0
BBW
0.4265
ATR14_n
0.1048
CCI20
-117.8
VolChg1d
-34.9%
ValChg1d
-34.0%
OBV
-
OBV_Chg3d
-8,942,924
2025-11-19
종가 5,140.00
RSI14 / RSI2 / RSI7
43.8 / 2.7 / 27.8
StochRSI K / D
0.0 / 0.3
MACD / Sig / Hist
187.217 / 454.436 / -267.219
EMA20 / 60 / 120
5,703 / 4,687 / 3,826
ADX14 / ADX7
35.8 / 40.5
BBW
0.4029
ATR14_n
0.1096
CCI20
-138.5
VolChg1d
91.8%
ValChg1d
86.0%
OBV
-
OBV_Chg3d
-24,184,392
2025-11-18
종가 5,300.00
RSI14 / RSI2 / RSI7
45.9 / 5.4 / 30.9
StochRSI K / D
0.0 / 0.7
MACD / Sig / Hist
263.874 / 521.240 / -257.366
EMA20 / 60 / 120
5,762 / 4,671 / 3,804
ADX14 / ADX7
37.8 / 38.8
BBW
0.3726
ATR14_n
0.1057
CCI20
-137.1
VolChg1d
-37.3%
ValChg1d
-39.1%
OBV
-
OBV_Chg3d
-21,397,340
2025-11-17
종가 5,460.00
RSI14 / RSI2 / RSI7
48.2 / 11.1 / 34.1
StochRSI K / D
0.0 / 1.4
MACD / Sig / Hist
341.587 / 585.582 / -243.995
EMA20 / 60 / 120
5,811 / 4,650 / 3,779
ADX14 / ADX7
40.6 / 38.5
BBW
0.3463
ATR14_n
0.1064
CCI20
-125.9
VolChg1d
14.0%
ValChg1d
13.2%
OBV
-
OBV_Chg3d
-22,597,822
