예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
후성
093370
KOSPI
8,120.00
기준일: 2025-12-05
+30 (+0.37%)
전일 종가 대비
시장
KOSPI
최근 거래량
873,146
코드
093370
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 48.7 · 중립 (RSI2 35, RSI7 45.2)
추세 약함/조정 (ADX 18.4)
변동성 낮음 (~0%)
거래대금 양호 (약 70.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
48.7 / 35.0 / 45.2
RSI 48.7 · 중립 (RSI2 35, RSI7 45.2)
StochRSI (K/D)
64.4 / 54.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
3.97 / 89.14 / -85.17
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
8,266 / 7,605 / 6,692
단기·중기·장기 이동평균 구조
ADX14 / ADX7
18.4 / 17.9
추세 약함/조정 (ADX 18.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.11%
일 평균 변동폭 (가격 대비 비율)
CCI20
-45.9
±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
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 | 8,120.00 | 48.69 | 35.01 | 45.19 | 64.4 | 54.5 | 3.9728 | 89.1415 | -85.1687 | 8,265.95 | 7,605.27 | 6,692.40 | 18.4 | 17.9 | 0.2823 | 0.0611 | -45.9 | -14.2% | -13.9% | 56,578,335 | 541,930 |
| 2025-12-04 | 8,090.00 | 48.27 | 18.67 | 44.01 | 53.5 | 44.6 | 15.0647 | 110.4337 | -95.3689 | 8,281.31 | 7,587.82 | 6,668.41 | 19.8 | 19.2 | 0.2840 | 0.0632 | -57.9 | 48.3% | 45.4% | 55,705,189 | -1,225,730 |
| 2025-12-03 | 8,250.00 | 50.31 | 56.67 | 48.82 | 39.7 | 35.7 | 32.0490 | 134.2634 | -102.2144 | 8,301.45 | 7,575.92 | 6,734.05 | 21.1 | 19.2 | 0.2809 | 0.0641 | -47.9 | -23.3% | -23.0% | 461,086,727 | -1,604,598 |
| 2025-12-02 | 8,220.00 | 49.94 | 46.45 | 47.91 | 31.6 | 31.7 | 36.9801 | 159.8170 | -122.8369 | 8,306.87 | 7,553.07 | 6,708.57 | 22.6 | 20.8 | 0.2893 | 0.0676 | -46.2 | -36.0% | -36.5% | 460,400,282 | -830,742 |
| 2025-12-01 | 8,290.00 | 50.75 | 64.07 | 49.68 | 34.4 | 31.8 | 45.7906 | 190.5262 | -144.7355 | 8,316.01 | 7,530.46 | 6,683.17 | 24.1 | 23.4 | 0.2929 | 0.0696 | -47.9 | -4.4% | -5.4% | 461,294,796 | 2,012,188 |
| 2025-11-28 | 8,380.00 | 51.76 | 84.74 | 51.80 | 37.9 | 29.3 | 49.2428 | 226.7101 | -177.4673 | 8,318.75 | 7,504.72 | 6,656.17 | 25.8 | 26.4 | 0.2939 | 0.0715 | -52.2 | -25.1% | -23.8% | 462,691,325 | 4,813,340 |
| 2025-11-27 | 8,240.00 | 50.34 | 79.63 | 48.90 | 33.0 | 20.6 | 43.7690 | 271.0769 | -227.3078 | 8,312.31 | 7,475.05 | 6,627.19 | 27.6 | 29.4 | 0.2918 | 0.0759 | -82.9 | 38.7% | 47.1% | 461,231,024 | 760,187 |
| 2025-11-26 | 7,770.00 | 45.31 | 53.48 | 38.17 | 15.3 | 8.2 | 50.4005 | 327.9038 | -277.5033 | 8,319.92 | 7,449.12 | 6,600.09 | 29.7 | 32.4 | 0.2867 | 0.0810 | -155.2 | -45.8% | -43.1% | 459,282,608 | -3,342,225 |
| 2025-11-25 | 7,400.00 | 40.94 | 5.98 | 27.97 | 0.0 | 1.1 | 105.9861 | 397.2797 | -291.2936 | 8,377.80 | 7,438.24 | 6,580.42 | 31.0 | 29.9 | 0.2847 | 0.0872 | -200.8 | 20.4% | 14.2% | 457,877,985 | -6,001,118 |
| 2025-11-24 | 7,800.00 | 44.51 | 13.35 | 33.01 | 0.0 | 2.2 | 213.0646 | 470.1031 | -257.0384 | 8,480.73 | 7,439.53 | 6,566.65 | 32.3 | 26.9 | 0.2602 | 0.0823 | -185.0 | 71.7% | 66.6% | 460,470,837 | -2,084,990 |
| 2025-11-21 | 8,040.00 | 46.78 | 21.17 | 36.39 | 0.0 | 4.4 | 305.9094 | 534.3627 | -228.4533 | 8,552.38 | 7,427.31 | 6,545.92 | 34.5 | 25.6 | 0.2318 | 0.0818 | -177.7 | -5.2% | -10.2% | 462,624,833 | -2,208,839 |
| 2025-11-20 | 8,490.00 | 51.35 | 46.95 | 43.56 | 15.3 | 8.9 | 395.5271 | 591.4760 | -195.9489 | 8,606.32 | 7,406.55 | 6,520.81 | 37.0 | 25.5 | 0.2383 | 0.0789 | -105.9 | -41.9% | -39.6% | 463,879,103 | -4,696,850 |
| 2025-11-19 | 8,170.00 | 48.00 | 6.45 | 35.86 | 0.0 | 2.4 | 458.3406 | 640.4632 | -182.1226 | 8,618.56 | 7,369.82 | 6,487.72 | 39.2 | 27.0 | 0.3233 | 0.0840 | -94.3 | -39.1% | -42.4% | 462,555,827 | -11,000,856 |
| 2025-11-18 | 8,640.00 | 52.97 | 14.68 | 43.29 | 0.0 | 4.7 | 564.4285 | 685.9938 | -121.5653 | 8,665.78 | 7,342.69 | 6,459.44 | 41.6 | 28.7 | 0.3828 | 0.0807 | -11.0 | -24.9% | -26.2% | 464,833,672 | -15,396,669 |
| 2025-11-17 | 8,790.00 | 54.65 | 18.43 | 45.89 | 0.0 | 9.5 | 643.7708 | 716.3852 | -72.6143 | 8,668.49 | 7,298.72 | 6,422.79 | 43.2 | 32.8 | 0.4368 | 0.0802 | 26.8 | -25.4% | -31.5% | 468,575,953 | -2,428,932 |
2025-12-05
종가 8,120.00
RSI14 / RSI2 / RSI7
48.7 / 35.0 / 45.2
StochRSI K / D
64.4 / 54.5
MACD / Sig / Hist
3.973 / 89.142 / -85.169
EMA20 / 60 / 120
8,266 / 7,605 / 6,692
ADX14 / ADX7
18.4 / 17.9
BBW
0.2823
ATR14_n
0.0611
CCI20
-45.9
VolChg1d
-14.2%
ValChg1d
-13.9%
OBV
56,578,335
OBV_Chg3d
541,930
2025-12-04
종가 8,090.00
RSI14 / RSI2 / RSI7
48.3 / 18.7 / 44.0
StochRSI K / D
53.5 / 44.6
MACD / Sig / Hist
15.065 / 110.434 / -95.369
EMA20 / 60 / 120
8,281 / 7,588 / 6,668
ADX14 / ADX7
19.8 / 19.2
BBW
0.2840
ATR14_n
0.0632
CCI20
-57.9
VolChg1d
48.3%
ValChg1d
45.4%
OBV
55,705,189
OBV_Chg3d
-1,225,730
2025-12-03
종가 8,250.00
RSI14 / RSI2 / RSI7
50.3 / 56.7 / 48.8
StochRSI K / D
39.7 / 35.7
MACD / Sig / Hist
32.049 / 134.263 / -102.214
EMA20 / 60 / 120
8,301 / 7,576 / 6,734
ADX14 / ADX7
21.1 / 19.2
BBW
0.2809
ATR14_n
0.0641
CCI20
-47.9
VolChg1d
-23.3%
ValChg1d
-23.0%
OBV
461,086,727
OBV_Chg3d
-1,604,598
2025-12-02
종가 8,220.00
RSI14 / RSI2 / RSI7
49.9 / 46.5 / 47.9
StochRSI K / D
31.6 / 31.7
MACD / Sig / Hist
36.980 / 159.817 / -122.837
EMA20 / 60 / 120
8,307 / 7,553 / 6,709
ADX14 / ADX7
22.6 / 20.8
BBW
0.2893
ATR14_n
0.0676
CCI20
-46.2
VolChg1d
-36.0%
ValChg1d
-36.5%
OBV
460,400,282
OBV_Chg3d
-830,742
2025-12-01
종가 8,290.00
RSI14 / RSI2 / RSI7
50.8 / 64.1 / 49.7
StochRSI K / D
34.4 / 31.8
MACD / Sig / Hist
45.791 / 190.526 / -144.736
EMA20 / 60 / 120
8,316 / 7,530 / 6,683
ADX14 / ADX7
24.1 / 23.4
BBW
0.2929
ATR14_n
0.0696
CCI20
-47.9
VolChg1d
-4.4%
ValChg1d
-5.4%
OBV
461,294,796
OBV_Chg3d
2,012,188
2025-11-28
종가 8,380.00
RSI14 / RSI2 / RSI7
51.8 / 84.7 / 51.8
StochRSI K / D
37.9 / 29.3
MACD / Sig / Hist
49.243 / 226.710 / -177.467
EMA20 / 60 / 120
8,319 / 7,505 / 6,656
ADX14 / ADX7
25.8 / 26.4
BBW
0.2939
ATR14_n
0.0715
CCI20
-52.2
VolChg1d
-25.1%
ValChg1d
-23.8%
OBV
462,691,325
OBV_Chg3d
4,813,340
2025-11-27
종가 8,240.00
RSI14 / RSI2 / RSI7
50.3 / 79.6 / 48.9
StochRSI K / D
33.0 / 20.6
MACD / Sig / Hist
43.769 / 271.077 / -227.308
EMA20 / 60 / 120
8,312 / 7,475 / 6,627
ADX14 / ADX7
27.6 / 29.4
BBW
0.2918
ATR14_n
0.0759
CCI20
-82.9
VolChg1d
38.7%
ValChg1d
47.1%
OBV
461,231,024
OBV_Chg3d
760,187
2025-11-26
종가 7,770.00
RSI14 / RSI2 / RSI7
45.3 / 53.5 / 38.2
StochRSI K / D
15.3 / 8.2
MACD / Sig / Hist
50.401 / 327.904 / -277.503
EMA20 / 60 / 120
8,320 / 7,449 / 6,600
ADX14 / ADX7
29.7 / 32.4
BBW
0.2867
ATR14_n
0.0810
CCI20
-155.2
VolChg1d
-45.8%
ValChg1d
-43.1%
OBV
459,282,608
OBV_Chg3d
-3,342,225
2025-11-25
종가 7,400.00
RSI14 / RSI2 / RSI7
40.9 / 6.0 / 28.0
StochRSI K / D
0.0 / 1.1
MACD / Sig / Hist
105.986 / 397.280 / -291.294
EMA20 / 60 / 120
8,378 / 7,438 / 6,580
ADX14 / ADX7
31.0 / 29.9
BBW
0.2847
ATR14_n
0.0872
CCI20
-200.8
VolChg1d
20.4%
ValChg1d
14.2%
OBV
457,877,985
OBV_Chg3d
-6,001,118
2025-11-24
종가 7,800.00
RSI14 / RSI2 / RSI7
44.5 / 13.4 / 33.0
StochRSI K / D
0.0 / 2.2
MACD / Sig / Hist
213.065 / 470.103 / -257.038
EMA20 / 60 / 120
8,481 / 7,440 / 6,567
ADX14 / ADX7
32.3 / 26.9
BBW
0.2602
ATR14_n
0.0823
CCI20
-185.0
VolChg1d
71.7%
ValChg1d
66.6%
OBV
460,470,837
OBV_Chg3d
-2,084,990
2025-11-21
종가 8,040.00
RSI14 / RSI2 / RSI7
46.8 / 21.2 / 36.4
StochRSI K / D
0.0 / 4.4
MACD / Sig / Hist
305.909 / 534.363 / -228.453
EMA20 / 60 / 120
8,552 / 7,427 / 6,546
ADX14 / ADX7
34.5 / 25.6
BBW
0.2318
ATR14_n
0.0818
CCI20
-177.7
VolChg1d
-5.2%
ValChg1d
-10.2%
OBV
462,624,833
OBV_Chg3d
-2,208,839
2025-11-20
종가 8,490.00
RSI14 / RSI2 / RSI7
51.4 / 47.0 / 43.6
StochRSI K / D
15.3 / 8.9
MACD / Sig / Hist
395.527 / 591.476 / -195.949
EMA20 / 60 / 120
8,606 / 7,407 / 6,521
ADX14 / ADX7
37.0 / 25.5
BBW
0.2383
ATR14_n
0.0789
CCI20
-105.9
VolChg1d
-41.9%
ValChg1d
-39.6%
OBV
463,879,103
OBV_Chg3d
-4,696,850
2025-11-19
종가 8,170.00
RSI14 / RSI2 / RSI7
48.0 / 6.5 / 35.9
StochRSI K / D
0.0 / 2.4
MACD / Sig / Hist
458.341 / 640.463 / -182.123
EMA20 / 60 / 120
8,619 / 7,370 / 6,488
ADX14 / ADX7
39.2 / 27.0
BBW
0.3233
ATR14_n
0.0840
CCI20
-94.3
VolChg1d
-39.1%
ValChg1d
-42.4%
OBV
462,555,827
OBV_Chg3d
-11,000,856
2025-11-18
종가 8,640.00
RSI14 / RSI2 / RSI7
53.0 / 14.7 / 43.3
StochRSI K / D
0.0 / 4.7
MACD / Sig / Hist
564.429 / 685.994 / -121.565
EMA20 / 60 / 120
8,666 / 7,343 / 6,459
ADX14 / ADX7
41.6 / 28.7
BBW
0.3828
ATR14_n
0.0807
CCI20
-11.0
VolChg1d
-24.9%
ValChg1d
-26.2%
OBV
464,833,672
OBV_Chg3d
-15,396,669
2025-11-17
종가 8,790.00
RSI14 / RSI2 / RSI7
54.7 / 18.4 / 45.9
StochRSI K / D
0.0 / 9.5
MACD / Sig / Hist
643.771 / 716.385 / -72.614
EMA20 / 60 / 120
8,668 / 7,299 / 6,423
ADX14 / ADX7
43.2 / 32.8
BBW
0.4368
ATR14_n
0.0802
CCI20
26.8
VolChg1d
-25.4%
ValChg1d
-31.5%
OBV
468,575,953
OBV_Chg3d
-2,428,932
