예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
하이젠알앤엠
160190
KOSDAQ
69,800.00
기준일: 2026-01-23
+500 (+0.72%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
462,442
코드
160190
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 63.6 · 강한 모멘텀 (RSI2 60.8, RSI7 69.6)
추세 양호 (ADX 24.8)
변동성 낮음 (~0%)
거래대금 상위 (약 322.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
63.6 / 60.8 / 69.6
RSI 63.6 · 강한 모멘텀 (RSI2 60.8, RSI7 69.6)
StochRSI (K/D)
77.6 / 81.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
2,902.57 / 1,350.89 / 1,551.68
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
61,779 / 56,986 / 51,440
단기·중기·장기 이동평균 구조
ADX14 / ADX7
24.8 / 50.6
추세 양호 (ADX 24.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
8.61%
일 평균 변동폭 (가격 대비 비율)
CCI20
155.6
±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.
53.3%
상승 비율
46.7%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 69,800.00 | 63.55 | 60.82 | 69.63 | 77.6 | 81.4 | 2,902.5726 | 1,350.8894 | 1,551.6832 | 61,778.56 | 56,986.20 | 51,440.17 | 24.8 | 50.6 | 0.3925 | 0.0861 | 155.6 | -37.7% | -37.3% | 20,967,797 | 1,719,477 |
| 2026-01-22 | 69,300.00 | 63.04 | 56.23 | 68.81 | 75.7 | 85.3 | 2,520.7546 | 962.9686 | 1,557.7860 | 60,934.20 | 56,551.84 | 51,131.60 | 22.5 | 46.1 | 0.3652 | 0.0874 | 210.0 | -62.9% | -64.7% | 20,505,355 | 252,132 |
| 2026-01-21 | 72,900.00 | 69.59 | 97.30 | 82.63 | 100.0 | 94.8 | 2,047.6596 | 573.5221 | 1,474.1375 | 60,053.59 | 56,119.70 | 50,826.25 | 20.0 | 40.9 | 0.3385 | 0.0765 | 216.7 | 99.0% | 122.9% | 21,248,138 | 2,278,841 |
| 2026-01-20 | 65,100.00 | 61.55 | 87.07 | 72.29 | 95.1 | 89.7 | 1,047.4600 | 204.9455 | 842.5145 | 58,701.34 | 55,560.37 | 50,542.44 | 17.7 | 35.5 | 0.2650 | 0.0749 | 147.4 | -21.7% | -22.3% | 19,190,931 | 935,565 |
| 2026-01-19 | 65,600.00 | 62.54 | 99.11 | 74.74 | 100.0 | 84.3 | 549.7388 | -5.8048 | 555.5436 | 58,027.80 | 55,265.63 | 50,565.36 | 16.2 | 31.6 | 0.2470 | 0.0687 | 180.4 | 95.6% | 114.9% | 19,947,353 | 2,373,785 |
| 2026-01-16 | 59,700.00 | 54.58 | 95.16 | 61.61 | 82.6 | 68.6 | -144.3695 | -144.7313 | 0.3618 | 57,230.73 | 54,925.31 | 50,407.54 | 14.4 | 26.1 | 0.2165 | 0.0685 | 86.0 | 51.5% | 52.3% | 18,469,193 | 1,271,848 |
| 2026-01-15 | 59,400.00 | 54.12 | 94.55 | 60.72 | 79.4 | 54.7 | -427.4443 | -144.8218 | -282.6225 | 56,970.80 | 54,763.46 | 50,251.36 | 13.5 | 22.5 | 0.2177 | 0.0665 | 17.8 | 138.1% | 152.6% | 17,812,651 | 783,644 |
| 2026-01-14 | 56,000.00 | 48.65 | 80.62 | 49.30 | 41.5 | 30.0 | -751.9878 | -74.1662 | -677.8217 | 56,715.10 | 54,606.28 | 50,097.60 | 13.9 | 22.6 | 0.2531 | 0.0708 | -57.8 | 8.1% | 9.3% | 17,379,334 | 159,040 |
| 2026-01-13 | 55,400.00 | 47.63 | 74.99 | 46.97 | 32.5 | 18.5 | -809.0874 | 95.3130 | -904.4004 | 56,790.37 | 54,553.70 | 49,949.37 | 14.6 | 25.0 | 0.2702 | 0.0737 | -91.3 | -12.0% | -7.3% | 17,392,044 | 140,886 |
| 2026-01-12 | 52,600.00 | 42.67 | 22.19 | 35.02 | 0.0 | 4.4 | -809.3746 | 321.0488 | -1,130.4234 | 56,936.74 | 54,613.78 | 50,697.95 | 14.8 | 24.1 | 0.2696 | 0.0795 | -138.5 | 16.8% | 13.7% | 15,141,456 | -137,180 |
| 2026-01-09 | 54,000.00 | 44.65 | 46.98 | 38.77 | 11.9 | 8.8 | -512.2943 | 604.0819 | -1,116.3762 | 57,393.22 | 54,577.11 | 49,670.01 | 14.9 | 22.0 | 0.2584 | 0.0787 | -131.2 | 49.3% | 51.8% | 18,753,030 | 260,009 |
| 2026-01-08 | 53,100.00 | 43.09 | 17.27 | 34.93 | 1.6 | 5.7 | -268.5490 | 883.1760 | -1,151.7249 | 57,750.41 | 54,596.67 | 49,597.24 | 15.4 | 21.5 | 0.2530 | 0.0827 | -162.5 | -46.7% | -47.5% | 18,589,195 | -600,679 |
| 2026-01-07 | 53,900.00 | 44.11 | 23.00 | 36.68 | 8.4 | 9.9 | 138.1012 | 1,171.1072 | -1,033.0060 | 58,239.92 | 54,647.41 | 49,538.37 | 15.8 | 19.8 | 0.2317 | 0.0850 | -180.2 | -70.5% | -70.0% | 18,698,923 | -293,126 |
| 2026-01-06 | 53,100.00 | 42.84 | 7.70 | 33.84 | 0.0 | 11.5 | 573.7342 | 1,429.4510 | -855.7168 | 58,696.75 | 54,651.97 | 49,274.38 | 16.3 | 17.9 | 0.2101 | 0.0895 | -146.7 | 252.3% | 211.8% | 19,117,403 | -499,028 |
| 2026-01-02 | 59,500.00 | 51.59 | 41.02 | 49.06 | 19.6 | 22.6 | 1,285.6602 | 1,753.5186 | -467.8583 | 59,210.71 | 54,528.50 | 49,066.21 | 17.6 | 17.7 | 0.1796 | 0.0734 | -31.5 | -16.7% | -16.7% | 19,640,381 | 227,460 |
2026-01-23
종가 69,800.00
RSI14 / RSI2 / RSI7
63.6 / 60.8 / 69.6
StochRSI K / D
77.6 / 81.4
MACD / Sig / Hist
2,902.573 / 1,350.889 / 1,551.683
EMA20 / 60 / 120
61,779 / 56,986 / 51,440
ADX14 / ADX7
24.8 / 50.6
BBW
0.3925
ATR14_n
0.0861
CCI20
155.6
VolChg1d
-37.7%
ValChg1d
-37.3%
OBV
20,967,797
OBV_Chg3d
1,719,477
2026-01-22
종가 69,300.00
RSI14 / RSI2 / RSI7
63.0 / 56.2 / 68.8
StochRSI K / D
75.7 / 85.3
MACD / Sig / Hist
2,520.755 / 962.969 / 1,557.786
EMA20 / 60 / 120
60,934 / 56,552 / 51,132
ADX14 / ADX7
22.5 / 46.1
BBW
0.3652
ATR14_n
0.0874
CCI20
210.0
VolChg1d
-62.9%
ValChg1d
-64.7%
OBV
20,505,355
OBV_Chg3d
252,132
2026-01-21
종가 72,900.00
RSI14 / RSI2 / RSI7
69.6 / 97.3 / 82.6
StochRSI K / D
100.0 / 94.8
MACD / Sig / Hist
2,047.660 / 573.522 / 1,474.138
EMA20 / 60 / 120
60,054 / 56,120 / 50,826
ADX14 / ADX7
20.0 / 40.9
BBW
0.3385
ATR14_n
0.0765
CCI20
216.7
VolChg1d
99.0%
ValChg1d
122.9%
OBV
21,248,138
OBV_Chg3d
2,278,841
2026-01-20
종가 65,100.00
RSI14 / RSI2 / RSI7
61.6 / 87.1 / 72.3
StochRSI K / D
95.1 / 89.7
MACD / Sig / Hist
1,047.460 / 204.946 / 842.515
EMA20 / 60 / 120
58,701 / 55,560 / 50,542
ADX14 / ADX7
17.7 / 35.5
BBW
0.2650
ATR14_n
0.0749
CCI20
147.4
VolChg1d
-21.7%
ValChg1d
-22.3%
OBV
19,190,931
OBV_Chg3d
935,565
2026-01-19
종가 65,600.00
RSI14 / RSI2 / RSI7
62.5 / 99.1 / 74.7
StochRSI K / D
100.0 / 84.3
MACD / Sig / Hist
549.739 / -5.805 / 555.544
EMA20 / 60 / 120
58,028 / 55,266 / 50,565
ADX14 / ADX7
16.2 / 31.6
BBW
0.2470
ATR14_n
0.0687
CCI20
180.4
VolChg1d
95.6%
ValChg1d
114.9%
OBV
19,947,353
OBV_Chg3d
2,373,785
2026-01-16
종가 59,700.00
RSI14 / RSI2 / RSI7
54.6 / 95.2 / 61.6
StochRSI K / D
82.6 / 68.6
MACD / Sig / Hist
-144.370 / -144.731 / 0.362
EMA20 / 60 / 120
57,231 / 54,925 / 50,408
ADX14 / ADX7
14.4 / 26.1
BBW
0.2165
ATR14_n
0.0685
CCI20
86.0
VolChg1d
51.5%
ValChg1d
52.3%
OBV
18,469,193
OBV_Chg3d
1,271,848
2026-01-15
종가 59,400.00
RSI14 / RSI2 / RSI7
54.1 / 94.6 / 60.7
StochRSI K / D
79.4 / 54.7
MACD / Sig / Hist
-427.444 / -144.822 / -282.623
EMA20 / 60 / 120
56,971 / 54,763 / 50,251
ADX14 / ADX7
13.5 / 22.5
BBW
0.2177
ATR14_n
0.0665
CCI20
17.8
VolChg1d
138.1%
ValChg1d
152.6%
OBV
17,812,651
OBV_Chg3d
783,644
2026-01-14
종가 56,000.00
RSI14 / RSI2 / RSI7
48.7 / 80.6 / 49.3
StochRSI K / D
41.5 / 30.0
MACD / Sig / Hist
-751.988 / -74.166 / -677.822
EMA20 / 60 / 120
56,715 / 54,606 / 50,098
ADX14 / ADX7
13.9 / 22.6
BBW
0.2531
ATR14_n
0.0708
CCI20
-57.8
VolChg1d
8.1%
ValChg1d
9.3%
OBV
17,379,334
OBV_Chg3d
159,040
2026-01-13
종가 55,400.00
RSI14 / RSI2 / RSI7
47.6 / 75.0 / 47.0
StochRSI K / D
32.5 / 18.5
MACD / Sig / Hist
-809.087 / 95.313 / -904.400
EMA20 / 60 / 120
56,790 / 54,554 / 49,949
ADX14 / ADX7
14.6 / 25.0
BBW
0.2702
ATR14_n
0.0737
CCI20
-91.3
VolChg1d
-12.0%
ValChg1d
-7.3%
OBV
17,392,044
OBV_Chg3d
140,886
2026-01-12
종가 52,600.00
RSI14 / RSI2 / RSI7
42.7 / 22.2 / 35.0
StochRSI K / D
0.0 / 4.4
MACD / Sig / Hist
-809.375 / 321.049 / -1,130.423
EMA20 / 60 / 120
56,937 / 54,614 / 50,698
ADX14 / ADX7
14.8 / 24.1
BBW
0.2696
ATR14_n
0.0795
CCI20
-138.5
VolChg1d
16.8%
ValChg1d
13.7%
OBV
15,141,456
OBV_Chg3d
-137,180
2026-01-09
종가 54,000.00
RSI14 / RSI2 / RSI7
44.7 / 47.0 / 38.8
StochRSI K / D
11.9 / 8.8
MACD / Sig / Hist
-512.294 / 604.082 / -1,116.376
EMA20 / 60 / 120
57,393 / 54,577 / 49,670
ADX14 / ADX7
14.9 / 22.0
BBW
0.2584
ATR14_n
0.0787
CCI20
-131.2
VolChg1d
49.3%
ValChg1d
51.8%
OBV
18,753,030
OBV_Chg3d
260,009
2026-01-08
종가 53,100.00
RSI14 / RSI2 / RSI7
43.1 / 17.3 / 34.9
StochRSI K / D
1.6 / 5.7
MACD / Sig / Hist
-268.549 / 883.176 / -1,151.725
EMA20 / 60 / 120
57,750 / 54,597 / 49,597
ADX14 / ADX7
15.4 / 21.5
BBW
0.2530
ATR14_n
0.0827
CCI20
-162.5
VolChg1d
-46.7%
ValChg1d
-47.5%
OBV
18,589,195
OBV_Chg3d
-600,679
2026-01-07
종가 53,900.00
RSI14 / RSI2 / RSI7
44.1 / 23.0 / 36.7
StochRSI K / D
8.4 / 9.9
MACD / Sig / Hist
138.101 / 1,171.107 / -1,033.006
EMA20 / 60 / 120
58,240 / 54,647 / 49,538
ADX14 / ADX7
15.8 / 19.8
BBW
0.2317
ATR14_n
0.0850
CCI20
-180.2
VolChg1d
-70.5%
ValChg1d
-70.0%
OBV
18,698,923
OBV_Chg3d
-293,126
2026-01-06
종가 53,100.00
RSI14 / RSI2 / RSI7
42.8 / 7.7 / 33.8
StochRSI K / D
0.0 / 11.5
MACD / Sig / Hist
573.734 / 1,429.451 / -855.717
EMA20 / 60 / 120
58,697 / 54,652 / 49,274
ADX14 / ADX7
16.3 / 17.9
BBW
0.2101
ATR14_n
0.0895
CCI20
-146.7
VolChg1d
252.3%
ValChg1d
211.8%
OBV
19,117,403
OBV_Chg3d
-499,028
2026-01-02
종가 59,500.00
RSI14 / RSI2 / RSI7
51.6 / 41.0 / 49.1
StochRSI K / D
19.6 / 22.6
MACD / Sig / Hist
1,285.660 / 1,753.519 / -467.858
EMA20 / 60 / 120
59,211 / 54,529 / 49,066
ADX14 / ADX7
17.6 / 17.7
BBW
0.1796
ATR14_n
0.0734
CCI20
-31.5
VolChg1d
-16.7%
ValChg1d
-16.7%
OBV
19,640,381
OBV_Chg3d
227,460
