예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
현대ADM
187660
KOSDAQ
2,775.00
기준일: 2025-12-05
-115 (-3.98%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
866,357
코드
187660
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 53.4 · 중립 (RSI2 41.2, RSI7 59.3)
추세 양호 (ADX 23.9)
변동성 낮음 (~0%)
거래대금 보통 (약 24.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
53.4 / 41.2 / 59.3
RSI 53.4 · 중립 (RSI2 41.2, RSI7 59.3)
StochRSI (K/D)
75.3 / 82.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-17.02 / -53.47 / 36.45
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,688 / 2,626 / 2,377
단기·중기·장기 이동평균 구조
ADX14 / ADX7
23.9 / 40.2
추세 양호 (ADX 23.9)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
7.80%
일 평균 변동폭 (가격 대비 비율)
CCI20
51.4
±100 돌파는 과열/침체 신호로 사용
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 | 2,775.00 | 53.36 | 41.18 | 59.31 | 75.3 | 82.1 | -17.0198 | -53.4688 | 36.4490 | 2,688.36 | 2,625.90 | 2,376.76 | 23.9 | 40.2 | 0.2940 | 0.0780 | 51.4 | -78.3% | -79.1% | 323,528,037 | 5,746,912 |
| 2025-12-04 | 2,890.00 | 58.92 | 99.13 | 73.47 | 100.0 | 89.0 | -27.9501 | -62.5810 | 34.6310 | 2,679.24 | 2,620.84 | 2,370.07 | 22.9 | 36.8 | 0.2941 | 0.0762 | 91.6 | 51.5% | 53.9% | 324,394,394 | 12,712,456 |
| 2025-12-03 | 2,845.00 | 57.30 | 98.79 | 71.16 | 100.0 | 78.0 | -53.2062 | -71.2426 | 18.0363 | 2,657.05 | 2,614.22 | 2,411.85 | 21.7 | 32.7 | 0.2860 | 0.0744 | 70.6 | -56.9% | -55.6% | 510,851,788 | 9,406,870 |
| 2025-12-02 | 2,765.00 | 54.34 | 98.18 | 66.75 | 95.6 | 55.9 | -80.0835 | -75.7517 | -4.3318 | 2,637.27 | 2,606.40 | 2,404.57 | 21.1 | 29.8 | 0.2823 | 0.0763 | 12.4 | 800.0% | 905.5% | 508,221,768 | 7,406,941 |
| 2025-12-01 | 2,475.00 | 40.39 | 76.05 | 36.63 | 21.1 | 16.2 | -105.0784 | -74.6687 | -30.4097 | 2,623.82 | 2,601.02 | 2,398.51 | 20.7 | 27.2 | 0.2815 | 0.0777 | -69.3 | 7.6% | 8.0% | 502,122,581 | 754,376 |
| 2025-11-28 | 2,465.00 | 39.80 | 69.70 | 34.88 | 17.9 | 11.3 | -105.9252 | -67.0663 | -38.8589 | 2,639.49 | 2,605.29 | 2,397.22 | 22.0 | 31.3 | 0.2744 | 0.0798 | -93.4 | 13.9% | 16.0% | 501,444,918 | 522,335 |
| 2025-11-27 | 2,420.00 | 37.21 | 24.97 | 27.16 | 4.1 | 4.7 | -104.4472 | -57.3516 | -47.0956 | 2,657.86 | 2,610.05 | 2,396.09 | 23.3 | 31.4 | 0.2688 | 0.0853 | -113.3 | 24.2% | 22.9% | 500,814,827 | -810,990 |
| 2025-11-26 | 2,445.00 | 38.05 | 42.32 | 28.78 | 8.6 | 5.4 | -96.4596 | -45.5776 | -50.8820 | 2,682.89 | 2,616.49 | 2,395.68 | 24.6 | 31.5 | 0.2546 | 0.0870 | -128.8 | -36.6% | -35.9% | 501,368,205 | -967,456 |
| 2025-11-25 | 2,415.00 | 36.44 | 1.05 | 24.11 | 0.0 | 2.1 | -87.4070 | -32.8571 | -54.5499 | 2,707.94 | 2,622.30 | 2,394.85 | 25.7 | 29.4 | 0.2443 | 0.0929 | -158.2 | -0.9% | -2.0% | 500,922,583 | -2,166,087 |
| 2025-11-24 | 2,440.00 | 37.19 | 1.50 | 25.29 | 0.0 | 4.2 | -71.5267 | -19.2197 | -52.3070 | 2,738.77 | 2,629.33 | 2,394.52 | 26.9 | 27.1 | 0.2258 | 0.0945 | -169.0 | -5.7% | -6.7% | 501,625,817 | -2,310,829 |
| 2025-11-21 | 2,465.00 | 37.91 | 1.90 | 26.41 | 0.0 | 8.4 | -52.7627 | -6.1429 | -46.6197 | 2,770.22 | 2,635.75 | 2,393.75 | 28.4 | 25.0 | 0.2226 | 0.0965 | -187.3 | -11.2% | -14.8% | 502,335,661 | -2,472,626 |
| 2025-11-20 | 2,570.00 | 41.02 | 4.39 | 31.38 | 0.0 | 16.8 | -30.5909 | 5.5120 | -36.1029 | 2,802.35 | 2,641.53 | 2,392.55 | 30.0 | 22.7 | 0.2438 | 0.0943 | -122.0 | -2.7% | -4.8% | 503,088,670 | -2,957,346 |
| 2025-11-19 | 2,625.00 | 42.72 | 6.67 | 34.28 | 11.9 | 33.6 | -12.5377 | 14.5377 | -27.0754 | 2,826.81 | 2,643.96 | 2,389.57 | 31.9 | 22.9 | 0.2473 | 0.0944 | -107.1 | -29.6% | -31.4% | 503,936,646 | -3,369,075 |
| 2025-11-18 | 2,695.00 | 44.92 | 9.97 | 38.13 | 27.5 | 55.2 | 5.0872 | 21.3066 | -16.2194 | 2,848.05 | 2,644.60 | 2,385.61 | 33.7 | 24.5 | 0.2627 | 0.0953 | -69.0 | -1.7% | -9.3% | 504,808,287 | 3,416,016 |
| 2025-11-17 | 2,920.00 | 53.09 | 48.60 | 55.17 | 85.3 | 82.9 | 20.3816 | 25.3614 | -4.9798 | 2,864.16 | 2,642.89 | 2,380.41 | 35.0 | 28.5 | 0.3000 | 0.0888 | -9.5 | -78.7% | -79.1% | 506,046,016 | 8,520,306 |
2025-12-05
종가 2,775.00
RSI14 / RSI2 / RSI7
53.4 / 41.2 / 59.3
StochRSI K / D
75.3 / 82.1
MACD / Sig / Hist
-17.020 / -53.469 / 36.449
EMA20 / 60 / 120
2,688 / 2,626 / 2,377
ADX14 / ADX7
23.9 / 40.2
BBW
0.2940
ATR14_n
0.0780
CCI20
51.4
VolChg1d
-78.3%
ValChg1d
-79.1%
OBV
323,528,037
OBV_Chg3d
5,746,912
2025-12-04
종가 2,890.00
RSI14 / RSI2 / RSI7
58.9 / 99.1 / 73.5
StochRSI K / D
100.0 / 89.0
MACD / Sig / Hist
-27.950 / -62.581 / 34.631
EMA20 / 60 / 120
2,679 / 2,621 / 2,370
ADX14 / ADX7
22.9 / 36.8
BBW
0.2941
ATR14_n
0.0762
CCI20
91.6
VolChg1d
51.5%
ValChg1d
53.9%
OBV
324,394,394
OBV_Chg3d
12,712,456
2025-12-03
종가 2,845.00
RSI14 / RSI2 / RSI7
57.3 / 98.8 / 71.2
StochRSI K / D
100.0 / 78.0
MACD / Sig / Hist
-53.206 / -71.243 / 18.036
EMA20 / 60 / 120
2,657 / 2,614 / 2,412
ADX14 / ADX7
21.7 / 32.7
BBW
0.2860
ATR14_n
0.0744
CCI20
70.6
VolChg1d
-56.9%
ValChg1d
-55.6%
OBV
510,851,788
OBV_Chg3d
9,406,870
2025-12-02
종가 2,765.00
RSI14 / RSI2 / RSI7
54.3 / 98.2 / 66.8
StochRSI K / D
95.6 / 55.9
MACD / Sig / Hist
-80.084 / -75.752 / -4.332
EMA20 / 60 / 120
2,637 / 2,606 / 2,405
ADX14 / ADX7
21.1 / 29.8
BBW
0.2823
ATR14_n
0.0763
CCI20
12.4
VolChg1d
800.0%
ValChg1d
905.5%
OBV
508,221,768
OBV_Chg3d
7,406,941
2025-12-01
종가 2,475.00
RSI14 / RSI2 / RSI7
40.4 / 76.1 / 36.6
StochRSI K / D
21.1 / 16.2
MACD / Sig / Hist
-105.078 / -74.669 / -30.410
EMA20 / 60 / 120
2,624 / 2,601 / 2,399
ADX14 / ADX7
20.7 / 27.2
BBW
0.2815
ATR14_n
0.0777
CCI20
-69.3
VolChg1d
7.6%
ValChg1d
8.0%
OBV
502,122,581
OBV_Chg3d
754,376
2025-11-28
종가 2,465.00
RSI14 / RSI2 / RSI7
39.8 / 69.7 / 34.9
StochRSI K / D
17.9 / 11.3
MACD / Sig / Hist
-105.925 / -67.066 / -38.859
EMA20 / 60 / 120
2,639 / 2,605 / 2,397
ADX14 / ADX7
22.0 / 31.3
BBW
0.2744
ATR14_n
0.0798
CCI20
-93.4
VolChg1d
13.9%
ValChg1d
16.0%
OBV
501,444,918
OBV_Chg3d
522,335
2025-11-27
종가 2,420.00
RSI14 / RSI2 / RSI7
37.2 / 25.0 / 27.2
StochRSI K / D
4.1 / 4.7
MACD / Sig / Hist
-104.447 / -57.352 / -47.096
EMA20 / 60 / 120
2,658 / 2,610 / 2,396
ADX14 / ADX7
23.3 / 31.4
BBW
0.2688
ATR14_n
0.0853
CCI20
-113.3
VolChg1d
24.2%
ValChg1d
22.9%
OBV
500,814,827
OBV_Chg3d
-810,990
2025-11-26
종가 2,445.00
RSI14 / RSI2 / RSI7
38.1 / 42.3 / 28.8
StochRSI K / D
8.6 / 5.4
MACD / Sig / Hist
-96.460 / -45.578 / -50.882
EMA20 / 60 / 120
2,683 / 2,616 / 2,396
ADX14 / ADX7
24.6 / 31.5
BBW
0.2546
ATR14_n
0.0870
CCI20
-128.8
VolChg1d
-36.6%
ValChg1d
-35.9%
OBV
501,368,205
OBV_Chg3d
-967,456
2025-11-25
종가 2,415.00
RSI14 / RSI2 / RSI7
36.4 / 1.1 / 24.1
StochRSI K / D
0.0 / 2.1
MACD / Sig / Hist
-87.407 / -32.857 / -54.550
EMA20 / 60 / 120
2,708 / 2,622 / 2,395
ADX14 / ADX7
25.7 / 29.4
BBW
0.2443
ATR14_n
0.0929
CCI20
-158.2
VolChg1d
-0.9%
ValChg1d
-2.0%
OBV
500,922,583
OBV_Chg3d
-2,166,087
2025-11-24
종가 2,440.00
RSI14 / RSI2 / RSI7
37.2 / 1.5 / 25.3
StochRSI K / D
0.0 / 4.2
MACD / Sig / Hist
-71.527 / -19.220 / -52.307
EMA20 / 60 / 120
2,739 / 2,629 / 2,395
ADX14 / ADX7
26.9 / 27.1
BBW
0.2258
ATR14_n
0.0945
CCI20
-169.0
VolChg1d
-5.7%
ValChg1d
-6.7%
OBV
501,625,817
OBV_Chg3d
-2,310,829
2025-11-21
종가 2,465.00
RSI14 / RSI2 / RSI7
37.9 / 1.9 / 26.4
StochRSI K / D
0.0 / 8.4
MACD / Sig / Hist
-52.763 / -6.143 / -46.620
EMA20 / 60 / 120
2,770 / 2,636 / 2,394
ADX14 / ADX7
28.4 / 25.0
BBW
0.2226
ATR14_n
0.0965
CCI20
-187.3
VolChg1d
-11.2%
ValChg1d
-14.8%
OBV
502,335,661
OBV_Chg3d
-2,472,626
2025-11-20
종가 2,570.00
RSI14 / RSI2 / RSI7
41.0 / 4.4 / 31.4
StochRSI K / D
0.0 / 16.8
MACD / Sig / Hist
-30.591 / 5.512 / -36.103
EMA20 / 60 / 120
2,802 / 2,642 / 2,393
ADX14 / ADX7
30.0 / 22.7
BBW
0.2438
ATR14_n
0.0943
CCI20
-122.0
VolChg1d
-2.7%
ValChg1d
-4.8%
OBV
503,088,670
OBV_Chg3d
-2,957,346
2025-11-19
종가 2,625.00
RSI14 / RSI2 / RSI7
42.7 / 6.7 / 34.3
StochRSI K / D
11.9 / 33.6
MACD / Sig / Hist
-12.538 / 14.538 / -27.075
EMA20 / 60 / 120
2,827 / 2,644 / 2,390
ADX14 / ADX7
31.9 / 22.9
BBW
0.2473
ATR14_n
0.0944
CCI20
-107.1
VolChg1d
-29.6%
ValChg1d
-31.4%
OBV
503,936,646
OBV_Chg3d
-3,369,075
2025-11-18
종가 2,695.00
RSI14 / RSI2 / RSI7
44.9 / 10.0 / 38.1
StochRSI K / D
27.5 / 55.2
MACD / Sig / Hist
5.087 / 21.307 / -16.219
EMA20 / 60 / 120
2,848 / 2,645 / 2,386
ADX14 / ADX7
33.7 / 24.5
BBW
0.2627
ATR14_n
0.0953
CCI20
-69.0
VolChg1d
-1.7%
ValChg1d
-9.3%
OBV
504,808,287
OBV_Chg3d
3,416,016
2025-11-17
종가 2,920.00
RSI14 / RSI2 / RSI7
53.1 / 48.6 / 55.2
StochRSI K / D
85.3 / 82.9
MACD / Sig / Hist
20.382 / 25.361 / -4.980
EMA20 / 60 / 120
2,864 / 2,643 / 2,380
ADX14 / ADX7
35.0 / 28.5
BBW
0.3000
ATR14_n
0.0888
CCI20
-9.5
VolChg1d
-78.7%
ValChg1d
-79.1%
OBV
506,046,016
OBV_Chg3d
8,520,306
