예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
하이젠알앤엠
160190
KOSDAQ
59,700.00
기준일: 2025-12-05
-1500 (-2.45%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
387,842
코드
160190
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 61.5 · 강한 모멘텀 (RSI2 54.5, RSI7 67.7)
추세 양호 (ADX 22.8)
변동성 낮음 (~0%)
거래대금 상위 (약 231.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
61.5 / 54.5 / 67.7
RSI 61.5 · 강한 모멘텀 (RSI2 54.5, RSI7 67.7)
StochRSI (K/D)
86.9 / 92.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
2,031.78 / 732.44 / 1,299.33
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
53,905 / 49,775 / 45,292
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.8 / 40.9
추세 양호 (ADX 22.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.67%
일 평균 변동폭 (가격 대비 비율)
CCI20
143.8
±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.
42.9%
상승 비율
57.1%
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 | 59,700.00 | 61.54 | 54.46 | 67.73 | 86.9 | 92.1 | 2,031.7761 | 732.4423 | 1,299.3338 | 53,904.66 | 49,774.92 | 45,292.06 | 22.8 | 40.9 | 0.3696 | 0.0667 | 143.8 | -45.6% | -46.9% | 19,088,959 | 120,446 |
| 2025-12-04 | 61,200.00 | 64.73 | 90.89 | 75.09 | 100.0 | 97.3 | 1,746.9875 | 407.6088 | 1,339.3787 | 53,294.62 | 49,438.48 | 45,049.91 | 21.7 | 39.7 | 0.3451 | 0.0643 | 210.0 | 248.9% | 265.0% | 19,476,801 | 824,938 |
| 2025-12-03 | 58,500.00 | 61.38 | 77.10 | 70.08 | 96.3 | 94.6 | 1,205.4218 | 72.8615 | 1,132.5604 | 52,462.47 | 48,992.72 | 43,895.99 | 19.7 | 34.6 | 0.2976 | 0.0650 | 185.8 | -35.5% | -36.0% | 176,073,138 | -369,879 |
| 2025-12-02 | 58,900.00 | 62.20 | 86.84 | 71.92 | 100.0 | 93.0 | 771.4846 | -210.2786 | 981.7632 | 51,826.95 | 48,670.44 | 43,650.55 | 18.4 | 30.8 | 0.2684 | 0.0668 | 203.6 | -34.4% | -29.8% | 176,277,352 | 561,973 |
| 2025-12-01 | 55,100.00 | 57.21 | 67.13 | 64.28 | 85.3 | 86.0 | 165.6741 | -455.7194 | 621.3935 | 51,082.41 | 48,323.68 | 43,394.25 | 17.0 | 26.6 | 0.2694 | 0.0716 | 162.4 | -33.7% | -35.5% | 175,960,702 | 877,886 |
| 2025-11-28 | 56,600.00 | 60.11 | 95.28 | 70.79 | 100.0 | 86.6 | -223.0612 | -611.0678 | 388.0066 | 50,659.51 | 48,093.97 | 43,197.52 | 15.6 | 21.8 | 0.3273 | 0.0683 | 105.4 | 15.0% | 22.6% | 176,443,017 | 1,464,690 |
| 2025-11-27 | 53,100.00 | 55.18 | 90.76 | 63.37 | 100.0 | 73.3 | -868.7115 | -708.0695 | -160.6421 | 50,034.19 | 47,805.63 | 42,972.27 | 14.6 | 17.8 | 0.3354 | 0.0725 | 3.7 | 505.4% | 582.5% | 175,715,379 | 591,222 |
| 2025-11-26 | 47,100.00 | 44.17 | 48.32 | 41.52 | 56.4 | 46.6 | -1,323.7967 | -667.9089 | -655.8877 | 49,711.48 | 47,626.16 | 42,802.05 | 14.2 | 15.4 | 0.3444 | 0.0773 | -88.5 | -28.4% | -27.6% | 175,082,816 | 244,307 |
| 2025-11-25 | 46,600.00 | 43.09 | 36.08 | 38.91 | 40.6 | 36.7 | -1,274.4865 | -503.9370 | -770.5495 | 49,986.37 | 47,643.99 | 42,729.82 | 15.1 | 16.0 | 0.3541 | 0.0806 | -73.1 | -49.0% | -50.9% | 174,978,327 | -6,576 |
| 2025-11-24 | 48,400.00 | 46.07 | 62.89 | 45.11 | 58.2 | 32.8 | -1,142.1017 | -311.2996 | -830.8020 | 50,342.83 | 47,679.38 | 42,664.77 | 16.1 | 18.6 | 0.3499 | 0.0781 | -62.3 | 95.1% | 106.7% | 175,124,157 | 286,722 |
| 2025-11-21 | 45,700.00 | 40.32 | 16.19 | 30.98 | 0.0 | 7.3 | -1,139.7909 | -103.5991 | -1,036.1917 | 50,547.34 | 47,654.96 | 42,568.38 | 16.9 | 20.7 | 0.3459 | 0.0815 | -113.3 | -0.7% | -7.4% | 174,838,509 | 408,195 |
| 2025-11-20 | 49,000.00 | 45.88 | 70.07 | 42.42 | 20.5 | 14.7 | -845.3536 | 155.4488 | -1,000.8023 | 51,057.58 | 47,721.23 | 42,515.75 | 17.5 | 19.5 | 0.3243 | 0.0759 | -69.2 | -63.8% | -63.5% | 174,984,903 | 440,194 |
| 2025-11-19 | 48,600.00 | 45.02 | 62.51 | 40.12 | 16.9 | 8.9 | -793.2484 | 405.6494 | -1,198.8978 | 51,274.17 | 47,677.88 | 42,406.77 | 18.6 | 22.5 | 0.3165 | 0.0790 | -73.3 | 255.9% | 270.4% | 174,837,435 | 194,535 |
| 2025-11-18 | 46,700.00 | 40.92 | 6.22 | 28.52 | 0.0 | 0.8 | -674.4779 | 705.3738 | -1,379.8518 | 51,555.66 | 47,646.62 | 42,302.68 | 19.7 | 26.0 | 0.3070 | 0.0798 | -119.7 | 16.5% | 12.4% | 174,430,314 | -302,713 |
| 2025-11-17 | 48,400.00 | 43.62 | 18.94 | 33.50 | 0.0 | 1.6 | -319.6184 | 1,050.3368 | -1,369.9552 | 52,066.79 | 47,678.71 | 42,228.78 | 20.5 | 23.9 | 0.2842 | 0.0778 | -116.5 | 9.0% | 8.7% | 174,544,709 | 3,036 |
2025-12-05
종가 59,700.00
RSI14 / RSI2 / RSI7
61.5 / 54.5 / 67.7
StochRSI K / D
86.9 / 92.1
MACD / Sig / Hist
2,031.776 / 732.442 / 1,299.334
EMA20 / 60 / 120
53,905 / 49,775 / 45,292
ADX14 / ADX7
22.8 / 40.9
BBW
0.3696
ATR14_n
0.0667
CCI20
143.8
VolChg1d
-45.6%
ValChg1d
-46.9%
OBV
19,088,959
OBV_Chg3d
120,446
2025-12-04
종가 61,200.00
RSI14 / RSI2 / RSI7
64.7 / 90.9 / 75.1
StochRSI K / D
100.0 / 97.3
MACD / Sig / Hist
1,746.988 / 407.609 / 1,339.379
EMA20 / 60 / 120
53,295 / 49,438 / 45,050
ADX14 / ADX7
21.7 / 39.7
BBW
0.3451
ATR14_n
0.0643
CCI20
210.0
VolChg1d
248.9%
ValChg1d
265.0%
OBV
19,476,801
OBV_Chg3d
824,938
2025-12-03
종가 58,500.00
RSI14 / RSI2 / RSI7
61.4 / 77.1 / 70.1
StochRSI K / D
96.3 / 94.6
MACD / Sig / Hist
1,205.422 / 72.862 / 1,132.560
EMA20 / 60 / 120
52,462 / 48,993 / 43,896
ADX14 / ADX7
19.7 / 34.6
BBW
0.2976
ATR14_n
0.0650
CCI20
185.8
VolChg1d
-35.5%
ValChg1d
-36.0%
OBV
176,073,138
OBV_Chg3d
-369,879
2025-12-02
종가 58,900.00
RSI14 / RSI2 / RSI7
62.2 / 86.8 / 71.9
StochRSI K / D
100.0 / 93.0
MACD / Sig / Hist
771.485 / -210.279 / 981.763
EMA20 / 60 / 120
51,827 / 48,670 / 43,651
ADX14 / ADX7
18.4 / 30.8
BBW
0.2684
ATR14_n
0.0668
CCI20
203.6
VolChg1d
-34.4%
ValChg1d
-29.8%
OBV
176,277,352
OBV_Chg3d
561,973
2025-12-01
종가 55,100.00
RSI14 / RSI2 / RSI7
57.2 / 67.1 / 64.3
StochRSI K / D
85.3 / 86.0
MACD / Sig / Hist
165.674 / -455.719 / 621.394
EMA20 / 60 / 120
51,082 / 48,324 / 43,394
ADX14 / ADX7
17.0 / 26.6
BBW
0.2694
ATR14_n
0.0716
CCI20
162.4
VolChg1d
-33.7%
ValChg1d
-35.5%
OBV
175,960,702
OBV_Chg3d
877,886
2025-11-28
종가 56,600.00
RSI14 / RSI2 / RSI7
60.1 / 95.3 / 70.8
StochRSI K / D
100.0 / 86.6
MACD / Sig / Hist
-223.061 / -611.068 / 388.007
EMA20 / 60 / 120
50,660 / 48,094 / 43,198
ADX14 / ADX7
15.6 / 21.8
BBW
0.3273
ATR14_n
0.0683
CCI20
105.4
VolChg1d
15.0%
ValChg1d
22.6%
OBV
176,443,017
OBV_Chg3d
1,464,690
2025-11-27
종가 53,100.00
RSI14 / RSI2 / RSI7
55.2 / 90.8 / 63.4
StochRSI K / D
100.0 / 73.3
MACD / Sig / Hist
-868.712 / -708.070 / -160.642
EMA20 / 60 / 120
50,034 / 47,806 / 42,972
ADX14 / ADX7
14.6 / 17.8
BBW
0.3354
ATR14_n
0.0725
CCI20
3.7
VolChg1d
505.4%
ValChg1d
582.5%
OBV
175,715,379
OBV_Chg3d
591,222
2025-11-26
종가 47,100.00
RSI14 / RSI2 / RSI7
44.2 / 48.3 / 41.5
StochRSI K / D
56.4 / 46.6
MACD / Sig / Hist
-1,323.797 / -667.909 / -655.888
EMA20 / 60 / 120
49,711 / 47,626 / 42,802
ADX14 / ADX7
14.2 / 15.4
BBW
0.3444
ATR14_n
0.0773
CCI20
-88.5
VolChg1d
-28.4%
ValChg1d
-27.6%
OBV
175,082,816
OBV_Chg3d
244,307
2025-11-25
종가 46,600.00
RSI14 / RSI2 / RSI7
43.1 / 36.1 / 38.9
StochRSI K / D
40.6 / 36.7
MACD / Sig / Hist
-1,274.487 / -503.937 / -770.550
EMA20 / 60 / 120
49,986 / 47,644 / 42,730
ADX14 / ADX7
15.1 / 16.0
BBW
0.3541
ATR14_n
0.0806
CCI20
-73.1
VolChg1d
-49.0%
ValChg1d
-50.9%
OBV
174,978,327
OBV_Chg3d
-6,576
2025-11-24
종가 48,400.00
RSI14 / RSI2 / RSI7
46.1 / 62.9 / 45.1
StochRSI K / D
58.2 / 32.8
MACD / Sig / Hist
-1,142.102 / -311.300 / -830.802
EMA20 / 60 / 120
50,343 / 47,679 / 42,665
ADX14 / ADX7
16.1 / 18.6
BBW
0.3499
ATR14_n
0.0781
CCI20
-62.3
VolChg1d
95.1%
ValChg1d
106.7%
OBV
175,124,157
OBV_Chg3d
286,722
2025-11-21
종가 45,700.00
RSI14 / RSI2 / RSI7
40.3 / 16.2 / 31.0
StochRSI K / D
0.0 / 7.3
MACD / Sig / Hist
-1,139.791 / -103.599 / -1,036.192
EMA20 / 60 / 120
50,547 / 47,655 / 42,568
ADX14 / ADX7
16.9 / 20.7
BBW
0.3459
ATR14_n
0.0815
CCI20
-113.3
VolChg1d
-0.7%
ValChg1d
-7.4%
OBV
174,838,509
OBV_Chg3d
408,195
2025-11-20
종가 49,000.00
RSI14 / RSI2 / RSI7
45.9 / 70.1 / 42.4
StochRSI K / D
20.5 / 14.7
MACD / Sig / Hist
-845.354 / 155.449 / -1,000.802
EMA20 / 60 / 120
51,058 / 47,721 / 42,516
ADX14 / ADX7
17.5 / 19.5
BBW
0.3243
ATR14_n
0.0759
CCI20
-69.2
VolChg1d
-63.8%
ValChg1d
-63.5%
OBV
174,984,903
OBV_Chg3d
440,194
2025-11-19
종가 48,600.00
RSI14 / RSI2 / RSI7
45.0 / 62.5 / 40.1
StochRSI K / D
16.9 / 8.9
MACD / Sig / Hist
-793.248 / 405.649 / -1,198.898
EMA20 / 60 / 120
51,274 / 47,678 / 42,407
ADX14 / ADX7
18.6 / 22.5
BBW
0.3165
ATR14_n
0.0790
CCI20
-73.3
VolChg1d
255.9%
ValChg1d
270.4%
OBV
174,837,435
OBV_Chg3d
194,535
2025-11-18
종가 46,700.00
RSI14 / RSI2 / RSI7
40.9 / 6.2 / 28.5
StochRSI K / D
0.0 / 0.8
MACD / Sig / Hist
-674.478 / 705.374 / -1,379.852
EMA20 / 60 / 120
51,556 / 47,647 / 42,303
ADX14 / ADX7
19.7 / 26.0
BBW
0.3070
ATR14_n
0.0798
CCI20
-119.7
VolChg1d
16.5%
ValChg1d
12.4%
OBV
174,430,314
OBV_Chg3d
-302,713
2025-11-17
종가 48,400.00
RSI14 / RSI2 / RSI7
43.6 / 18.9 / 33.5
StochRSI K / D
0.0 / 1.6
MACD / Sig / Hist
-319.618 / 1,050.337 / -1,369.955
EMA20 / 60 / 120
52,067 / 47,679 / 42,229
ADX14 / ADX7
20.5 / 23.9
BBW
0.2842
ATR14_n
0.0778
CCI20
-116.5
VolChg1d
9.0%
ValChg1d
8.7%
OBV
174,544,709
OBV_Chg3d
3,036
