예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
하나머티리얼즈
166090
KOSDAQ
44,950.00
기준일: 2025-12-05
+1550 (+3.57%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
274,474
코드
166090
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 56.2 · 모멘텀 양호 (RSI2 53.8, RSI7 56.2)
추세 강함 (ADX 30.7)
변동성 낮음 (~0%)
거래대금 양호 (약 123.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
56.2 / 53.8 / 56.2
RSI 56.2 · 모멘텀 양호 (RSI2 53.8, RSI7 56.2)
StochRSI (K/D)
67.1 / 66.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,340.78 / 1,116.88 / 223.90
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
43,135 / 39,607 / 35,866
단기·중기·장기 이동평균 구조
ADX14 / ADX7
30.7 / 30.9
추세 강함 (ADX 30.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.12%
일 평균 변동폭 (가격 대비 비율)
CCI20
53.2
±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
41.7%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 44,950.00 | 56.16 | 53.83 | 56.18 | 67.1 | 66.4 | 1,340.7810 | 1,116.8842 | 223.8968 | 43,135.36 | 39,606.97 | 35,865.97 | 30.7 | 30.9 | 0.2679 | 0.0612 | 53.2 | -40.4% | -38.3% | 5,108,319 | -305,135 |
| 2025-12-04 | 43,400.00 | 52.69 | 12.57 | 48.57 | 48.1 | 65.7 | 1,347.2180 | 1,060.9100 | 286.3080 | 42,944.35 | 39,425.85 | 35,713.30 | 31.6 | 35.3 | 0.2865 | 0.0632 | 53.6 | 287.3% | 263.8% | 4,833,845 | -331,045 |
| 2025-12-03 | 46,200.00 | 60.76 | 65.16 | 66.45 | 92.2 | 83.4 | 1,493.6644 | 989.3452 | 504.3192 | 42,896.39 | 39,288.49 | 35,641.34 | 32.5 | 39.9 | 0.2952 | 0.0580 | 127.5 | -52.2% | -52.6% | 12,770,241 | 368,236 |
| 2025-12-02 | 46,650.00 | 62.18 | 98.15 | 70.00 | 81.2 | 74.5 | 1,373.7566 | 863.2654 | 510.4913 | 42,548.64 | 39,054.20 | 35,463.89 | 31.7 | 37.1 | 0.2906 | 0.0585 | 142.2 | 4.2% | 6.3% | 12,889,191 | 704,706 |
| 2025-12-01 | 45,700.00 | 60.36 | 96.02 | 66.79 | 73.1 | 67.8 | 1,154.9106 | 735.6426 | 419.2680 | 42,116.92 | 38,796.72 | 35,275.88 | 30.9 | 34.2 | 0.2704 | 0.0617 | 124.7 | 9.7% | 10.8% | 12,640,627 | 456,142 |
| 2025-11-28 | 45,250.00 | 59.50 | 94.54 | 65.28 | 69.3 | 62.6 | 955.5120 | 630.8256 | 324.6865 | 41,739.75 | 38,562.71 | 35,100.69 | 30.5 | 32.1 | 0.2544 | 0.0640 | 117.1 | 41.4% | 46.8% | 12,402,005 | 435,347 |
| 2025-11-27 | 43,600.00 | 56.29 | 82.71 | 59.50 | 58.4 | 55.8 | 732.9268 | 549.6539 | 183.2728 | 41,370.25 | 38,336.02 | 34,930.11 | 30.1 | 30.2 | 0.2377 | 0.0667 | 105.4 | -29.4% | -29.4% | 12,184,485 | 569,903 |
| 2025-11-26 | 43,600.00 | 56.29 | 82.71 | 59.50 | 60.9 | 53.3 | 606.1663 | 503.8357 | 102.3305 | 41,135.54 | 38,157.58 | 34,784.40 | 29.9 | 28.8 | 0.2304 | 0.0688 | 93.7 | -38.1% | -37.4% | 12,184,485 | 858,828 |
| 2025-11-25 | 43,100.00 | 55.36 | 79.31 | 57.94 | 57.3 | 45.7 | 435.5568 | 478.2531 | -42.6963 | 40,876.12 | 37,973.09 | 34,636.24 | 29.9 | 27.8 | 0.2227 | 0.0701 | 88.7 | 21.9% | 29.4% | 11,966,658 | 491,708 |
| 2025-11-24 | 40,600.00 | 50.50 | 59.40 | 49.63 | 38.5 | 34.1 | 262.3709 | 488.9272 | -226.5563 | 40,642.03 | 37,799.30 | 34,493.99 | 30.0 | 27.3 | 0.2166 | 0.0747 | -3.3 | 93.5% | 108.4% | 11,614,582 | -41,594 |
| 2025-11-21 | 37,700.00 | 43.91 | 8.03 | 37.32 | 13.0 | 29.7 | 292.0518 | 545.5662 | -253.5145 | 40,646.45 | 37,704.36 | 34,391.37 | 30.5 | 28.3 | 0.2179 | 0.0777 | -95.6 | -17.6% | -24.6% | 11,325,657 | -33,380 |
| 2025-11-20 | 41,200.00 | 51.61 | 33.93 | 49.95 | 42.7 | 46.5 | 620.9601 | 608.9448 | 12.0152 | 40,956.60 | 37,704.51 | 34,335.76 | 31.9 | 32.7 | 0.2083 | 0.0697 | 40.9 | -39.0% | -39.9% | 11,474,950 | -115,002 |
| 2025-11-19 | 41,800.00 | 53.09 | 46.91 | 52.57 | 48.5 | 50.3 | 675.3709 | 605.9410 | 69.4299 | 40,930.98 | 37,586.02 | 34,220.40 | 32.0 | 32.5 | 0.2083 | 0.0688 | 47.8 | 28.7% | 31.0% | 11,656,176 | 308,135 |
| 2025-11-18 | 41,050.00 | 51.47 | 30.23 | 49.75 | 42.2 | 52.2 | 673.9044 | 588.5836 | 85.3209 | 40,839.51 | 37,443.17 | 34,093.01 | 32.0 | 32.3 | 0.2078 | 0.0690 | 32.1 | -4.6% | -9.6% | 11,359,037 | -626,561 |
| 2025-11-17 | 43,350.00 | 57.07 | 58.31 | 58.95 | 63.9 | 62.1 | 738.5941 | 567.2533 | 171.3407 | 40,817.35 | 37,320.90 | 33,976.08 | 32.4 | 33.0 | 0.2105 | 0.0653 | 102.2 | -62.1% | -61.5% | 11,589,952 | 1,114,344 |
2025-12-05
종가 44,950.00
RSI14 / RSI2 / RSI7
56.2 / 53.8 / 56.2
StochRSI K / D
67.1 / 66.4
MACD / Sig / Hist
1,340.781 / 1,116.884 / 223.897
EMA20 / 60 / 120
43,135 / 39,607 / 35,866
ADX14 / ADX7
30.7 / 30.9
BBW
0.2679
ATR14_n
0.0612
CCI20
53.2
VolChg1d
-40.4%
ValChg1d
-38.3%
OBV
5,108,319
OBV_Chg3d
-305,135
2025-12-04
종가 43,400.00
RSI14 / RSI2 / RSI7
52.7 / 12.6 / 48.6
StochRSI K / D
48.1 / 65.7
MACD / Sig / Hist
1,347.218 / 1,060.910 / 286.308
EMA20 / 60 / 120
42,944 / 39,426 / 35,713
ADX14 / ADX7
31.6 / 35.3
BBW
0.2865
ATR14_n
0.0632
CCI20
53.6
VolChg1d
287.3%
ValChg1d
263.8%
OBV
4,833,845
OBV_Chg3d
-331,045
2025-12-03
종가 46,200.00
RSI14 / RSI2 / RSI7
60.8 / 65.2 / 66.5
StochRSI K / D
92.2 / 83.4
MACD / Sig / Hist
1,493.664 / 989.345 / 504.319
EMA20 / 60 / 120
42,896 / 39,288 / 35,641
ADX14 / ADX7
32.5 / 39.9
BBW
0.2952
ATR14_n
0.0580
CCI20
127.5
VolChg1d
-52.2%
ValChg1d
-52.6%
OBV
12,770,241
OBV_Chg3d
368,236
2025-12-02
종가 46,650.00
RSI14 / RSI2 / RSI7
62.2 / 98.2 / 70.0
StochRSI K / D
81.2 / 74.5
MACD / Sig / Hist
1,373.757 / 863.265 / 510.491
EMA20 / 60 / 120
42,549 / 39,054 / 35,464
ADX14 / ADX7
31.7 / 37.1
BBW
0.2906
ATR14_n
0.0585
CCI20
142.2
VolChg1d
4.2%
ValChg1d
6.3%
OBV
12,889,191
OBV_Chg3d
704,706
2025-12-01
종가 45,700.00
RSI14 / RSI2 / RSI7
60.4 / 96.0 / 66.8
StochRSI K / D
73.1 / 67.8
MACD / Sig / Hist
1,154.911 / 735.643 / 419.268
EMA20 / 60 / 120
42,117 / 38,797 / 35,276
ADX14 / ADX7
30.9 / 34.2
BBW
0.2704
ATR14_n
0.0617
CCI20
124.7
VolChg1d
9.7%
ValChg1d
10.8%
OBV
12,640,627
OBV_Chg3d
456,142
2025-11-28
종가 45,250.00
RSI14 / RSI2 / RSI7
59.5 / 94.5 / 65.3
StochRSI K / D
69.3 / 62.6
MACD / Sig / Hist
955.512 / 630.826 / 324.687
EMA20 / 60 / 120
41,740 / 38,563 / 35,101
ADX14 / ADX7
30.5 / 32.1
BBW
0.2544
ATR14_n
0.0640
CCI20
117.1
VolChg1d
41.4%
ValChg1d
46.8%
OBV
12,402,005
OBV_Chg3d
435,347
2025-11-27
종가 43,600.00
RSI14 / RSI2 / RSI7
56.3 / 82.7 / 59.5
StochRSI K / D
58.4 / 55.8
MACD / Sig / Hist
732.927 / 549.654 / 183.273
EMA20 / 60 / 120
41,370 / 38,336 / 34,930
ADX14 / ADX7
30.1 / 30.2
BBW
0.2377
ATR14_n
0.0667
CCI20
105.4
VolChg1d
-29.4%
ValChg1d
-29.4%
OBV
12,184,485
OBV_Chg3d
569,903
2025-11-26
종가 43,600.00
RSI14 / RSI2 / RSI7
56.3 / 82.7 / 59.5
StochRSI K / D
60.9 / 53.3
MACD / Sig / Hist
606.166 / 503.836 / 102.331
EMA20 / 60 / 120
41,136 / 38,158 / 34,784
ADX14 / ADX7
29.9 / 28.8
BBW
0.2304
ATR14_n
0.0688
CCI20
93.7
VolChg1d
-38.1%
ValChg1d
-37.4%
OBV
12,184,485
OBV_Chg3d
858,828
2025-11-25
종가 43,100.00
RSI14 / RSI2 / RSI7
55.4 / 79.3 / 57.9
StochRSI K / D
57.3 / 45.7
MACD / Sig / Hist
435.557 / 478.253 / -42.696
EMA20 / 60 / 120
40,876 / 37,973 / 34,636
ADX14 / ADX7
29.9 / 27.8
BBW
0.2227
ATR14_n
0.0701
CCI20
88.7
VolChg1d
21.9%
ValChg1d
29.4%
OBV
11,966,658
OBV_Chg3d
491,708
2025-11-24
종가 40,600.00
RSI14 / RSI2 / RSI7
50.5 / 59.4 / 49.6
StochRSI K / D
38.5 / 34.1
MACD / Sig / Hist
262.371 / 488.927 / -226.556
EMA20 / 60 / 120
40,642 / 37,799 / 34,494
ADX14 / ADX7
30.0 / 27.3
BBW
0.2166
ATR14_n
0.0747
CCI20
-3.3
VolChg1d
93.5%
ValChg1d
108.4%
OBV
11,614,582
OBV_Chg3d
-41,594
2025-11-21
종가 37,700.00
RSI14 / RSI2 / RSI7
43.9 / 8.0 / 37.3
StochRSI K / D
13.0 / 29.7
MACD / Sig / Hist
292.052 / 545.566 / -253.515
EMA20 / 60 / 120
40,646 / 37,704 / 34,391
ADX14 / ADX7
30.5 / 28.3
BBW
0.2179
ATR14_n
0.0777
CCI20
-95.6
VolChg1d
-17.6%
ValChg1d
-24.6%
OBV
11,325,657
OBV_Chg3d
-33,380
2025-11-20
종가 41,200.00
RSI14 / RSI2 / RSI7
51.6 / 33.9 / 50.0
StochRSI K / D
42.7 / 46.5
MACD / Sig / Hist
620.960 / 608.945 / 12.015
EMA20 / 60 / 120
40,957 / 37,705 / 34,336
ADX14 / ADX7
31.9 / 32.7
BBW
0.2083
ATR14_n
0.0697
CCI20
40.9
VolChg1d
-39.0%
ValChg1d
-39.9%
OBV
11,474,950
OBV_Chg3d
-115,002
2025-11-19
종가 41,800.00
RSI14 / RSI2 / RSI7
53.1 / 46.9 / 52.6
StochRSI K / D
48.5 / 50.3
MACD / Sig / Hist
675.371 / 605.941 / 69.430
EMA20 / 60 / 120
40,931 / 37,586 / 34,220
ADX14 / ADX7
32.0 / 32.5
BBW
0.2083
ATR14_n
0.0688
CCI20
47.8
VolChg1d
28.7%
ValChg1d
31.0%
OBV
11,656,176
OBV_Chg3d
308,135
2025-11-18
종가 41,050.00
RSI14 / RSI2 / RSI7
51.5 / 30.2 / 49.8
StochRSI K / D
42.2 / 52.2
MACD / Sig / Hist
673.904 / 588.584 / 85.321
EMA20 / 60 / 120
40,840 / 37,443 / 34,093
ADX14 / ADX7
32.0 / 32.3
BBW
0.2078
ATR14_n
0.0690
CCI20
32.1
VolChg1d
-4.6%
ValChg1d
-9.6%
OBV
11,359,037
OBV_Chg3d
-626,561
2025-11-17
종가 43,350.00
RSI14 / RSI2 / RSI7
57.1 / 58.3 / 59.0
StochRSI K / D
63.9 / 62.1
MACD / Sig / Hist
738.594 / 567.253 / 171.341
EMA20 / 60 / 120
40,817 / 37,321 / 33,976
ADX14 / ADX7
32.4 / 33.0
BBW
0.2105
ATR14_n
0.0653
CCI20
102.2
VolChg1d
-62.1%
ValChg1d
-61.5%
OBV
11,589,952
OBV_Chg3d
1,114,344
