HL만도 (204320) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

HL만도

204320

KOSPI

65,500.00

기준일: 2026-01-23

-2400 (-3.53%) 전일 종가 대비

시장

KOSPI

최근 거래량

1,547,150

코드

204320

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 58.6 · 모멘텀 양호 (RSI2 32.6, RSI7 55.2) 추세 강함 (ADX 53.6) 변동성 낮음 (~0%) 거래대금 상위 (약 1,013.4억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

58.6 / 32.6 / 55.2

RSI 58.6 · 모멘텀 양호 (RSI2 32.6, RSI7 55.2)

StochRSI (K/D)

29.8 / 43.1

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

4,029.28 / 3,648.14 / 381.14

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

61,476 / 52,790 / 46,322

단기·중기·장기 이동평균 구조

ADX14 / ADX7

53.6 / 58.5

추세 강함 (ADX 53.6)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

8.18%

일 평균 변동폭 (가격 대비 비율)

CCI20

83.7

±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.

44.4%

상승 비율

55.6%

하락 비율

유사 패턴 발생 수: 18회 · 평균 다음날 수익률: +0.43%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	65,500.00	58.57	32.62	55.21	29.8	43.1	4,029.2831	3,648.1445	381.1386	61,476.32	52,789.91	46,322.08	53.6	58.5	0.3179	0.0818	83.7	-44.9%	-46.9%	27,445,397	1,942,769
2026-01-22	67,900.00	62.62	50.13	62.08	56.5	56.4	4,187.2614	3,552.8598	634.4016	61,052.77	52,359.06	45,999.76	53.7	60.4	0.3307	0.0811	154.9	-55.4%	-57.6%	28,992,547	1,276,938
2026-01-21	71,400.00	69.09	82.41	73.50	69.0	56.2	4,083.6299	3,394.2594	689.3704	60,332.01	51,832.25	45,631.69	52.9	58.7	0.3195	0.0743	173.4	184.6%	219.5%	31,801,470	6,856,283
2026-01-20	63,600.00	60.68	37.76	59.14	30.4	43.4	3,535.5858	3,221.9010	313.6848	59,166.96	51,172.50	45,231.30	52.0	56.8	0.2764	0.0724	115.0	-20.1%	-24.6%	25,388,157	4,560,484
2026-01-19	67,400.00	69.19	98.96	76.44	69.5	56.4	3,578.8553	3,143.4876	435.3677	58,700.32	50,748.80	44,897.86	51.8	57.5	0.2906	0.0661	165.7	-30.8%	-27.3%	28,416,236	8,369,775
2026-01-16	64,200.00	65.40	96.74	70.13	52.0	43.4	3,195.1377	3,034.6841	160.4536	57,784.57	50,174.91	44,430.09	50.8	54.5	0.2627	0.0693	155.1	150.8%	157.6%	26,067,798	8,479,181
2026-01-15	62,500.00	63.16	92.40	65.98	41.8	34.7	2,984.6870	2,994.5707	-9.8837	57,109.26	49,699.49	44,097.82	49.7	50.9	0.2548	0.0689	108.2	-44.6%	-44.2%	22,064,755	8,387,648
2026-01-14	62,100.00	62.63	90.99	65.00	39.3	27.7	2,845.7527	2,997.0416	-151.2889	56,541.81	49,265.57	43,788.54	49.1	48.8	0.2497	0.0704	132.6	-26.4%	-24.3%	20,468,445	5,683,304
2026-01-13	60,400.00	60.39	85.14	60.90	29.0	16.0	2,667.7637	3,034.8744	-367.1106	55,956.74	48,828.13	43,458.99	48.5	46.4	0.2404	0.0700	101.9	253.0%	279.4%	17,817,102	4,012,357
2026-01-12	56,200.00	54.06	24.69	48.00	0.0	3.0	2,574.8240	3,126.5937	-551.7697	55,489.03	48,448.96	43,294.31	48.1	44.7	0.2376	0.0716	15.3	-8.3%	-9.5%	13,671,212	-1,463,017
2026-01-09	56,900.00	55.43	37.35	50.37	1.5	6.0	2,846.4642	3,264.5858	-418.1217	55,414.19	48,174.00	42,961.47	48.7	47.2	0.2378	0.0726	28.5	-22.7%	-22.4%	15,126,828	2,731,780
2026-01-08	56,700.00	55.13	32.40	49.76	0.0	10.5	3,080.4600	3,369.1162	-288.6563	55,257.79	47,878.20	42,727.21	49.1	48.8	0.2374	0.0758	58.3	-49.3%	-50.8%	13,917,947	-2,307,096
2026-01-07	58,400.00	58.24	48.79	54.65	14.7	21.0	3,354.6807	3,441.2803	-86.5996	55,105.98	47,579.16	42,492.37	49.4	50.2	0.2432	0.0729	65.8	-19.4%	-16.3%	15,481,811	-3,035,569
2026-01-06	56,200.00	55.20	23.86	49.11	0.0	27.4	3,482.7639	3,462.8775	19.8864	54,759.24	47,224.22	42,333.98	49.8	52.3	0.2458	0.0761	85.2	67.1%	54.7%	12,005,051	-2,324,743
2026-01-02	65,400.00	75.85	98.53	82.68	100.0	74.7	3,735.8703	3,367.5043	368.3660	53,966.27	46,445.98	41,724.21	48.7	50.1	0.2380	0.0580	296.5	70.3%	89.7%	18,626,377	7,154,160

2026-01-23 종가 65,500.00

RSI14 / RSI2 / RSI7

58.6 / 32.6 / 55.2

StochRSI K / D

29.8 / 43.1

MACD / Sig / Hist

4,029.283 / 3,648.145 / 381.139

EMA20 / 60 / 120

61,476 / 52,790 / 46,322

ADX14 / ADX7

53.6 / 58.5

BBW

0.3179

ATR14_n

0.0818

CCI20

83.7

VolChg1d

-44.9%

ValChg1d

-46.9%

OBV

27,445,397

OBV_Chg3d

1,942,769

2026-01-22 종가 67,900.00

RSI14 / RSI2 / RSI7

62.6 / 50.1 / 62.1

StochRSI K / D

56.5 / 56.4

MACD / Sig / Hist

4,187.261 / 3,552.860 / 634.402

EMA20 / 60 / 120

61,053 / 52,359 / 46,000

ADX14 / ADX7

53.7 / 60.4

BBW

0.3307

ATR14_n

0.0811

CCI20

154.9

VolChg1d

-55.4%

ValChg1d

-57.6%

OBV

28,992,547

OBV_Chg3d

1,276,938

2026-01-21 종가 71,400.00

RSI14 / RSI2 / RSI7

69.1 / 82.4 / 73.5

StochRSI K / D

69.0 / 56.2

MACD / Sig / Hist

4,083.630 / 3,394.259 / 689.370

EMA20 / 60 / 120

60,332 / 51,832 / 45,632

ADX14 / ADX7

52.9 / 58.7

BBW

0.3195

ATR14_n

0.0743

CCI20

173.4

VolChg1d

184.6%

ValChg1d

219.5%

OBV

31,801,470

OBV_Chg3d

6,856,283

2026-01-20 종가 63,600.00

RSI14 / RSI2 / RSI7

60.7 / 37.8 / 59.1

StochRSI K / D

30.4 / 43.4

MACD / Sig / Hist

3,535.586 / 3,221.901 / 313.685

EMA20 / 60 / 120

59,167 / 51,172 / 45,231

ADX14 / ADX7

52.0 / 56.8

BBW

0.2764

ATR14_n

0.0724

CCI20

115.0

VolChg1d

-20.1%

ValChg1d

-24.6%

OBV

25,388,157

OBV_Chg3d

4,560,484

2026-01-19 종가 67,400.00

RSI14 / RSI2 / RSI7

69.2 / 99.0 / 76.4

StochRSI K / D

69.5 / 56.4

MACD / Sig / Hist

3,578.855 / 3,143.488 / 435.368

EMA20 / 60 / 120

58,700 / 50,749 / 44,898

ADX14 / ADX7

51.8 / 57.5

BBW

0.2906

ATR14_n

0.0661

CCI20

165.7

VolChg1d

-30.8%

ValChg1d

-27.3%

OBV

28,416,236

OBV_Chg3d

8,369,775

2026-01-16 종가 64,200.00

RSI14 / RSI2 / RSI7

65.4 / 96.7 / 70.1

StochRSI K / D

52.0 / 43.4

MACD / Sig / Hist

3,195.138 / 3,034.684 / 160.454

EMA20 / 60 / 120

57,785 / 50,175 / 44,430

ADX14 / ADX7

50.8 / 54.5

BBW

0.2627

ATR14_n

0.0693

CCI20

155.1

VolChg1d

150.8%

ValChg1d

157.6%

OBV

26,067,798

OBV_Chg3d

8,479,181

2026-01-15 종가 62,500.00

RSI14 / RSI2 / RSI7

63.2 / 92.4 / 66.0

StochRSI K / D

41.8 / 34.7

MACD / Sig / Hist

2,984.687 / 2,994.571 / -9.884

EMA20 / 60 / 120

57,109 / 49,699 / 44,098

ADX14 / ADX7

49.7 / 50.9

BBW

0.2548

ATR14_n

0.0689

CCI20

108.2

VolChg1d

-44.6%

ValChg1d

-44.2%

OBV

22,064,755

OBV_Chg3d

8,387,648

2026-01-14 종가 62,100.00

RSI14 / RSI2 / RSI7

62.6 / 91.0 / 65.0

StochRSI K / D

39.3 / 27.7

MACD / Sig / Hist

2,845.753 / 2,997.042 / -151.289

EMA20 / 60 / 120

56,542 / 49,266 / 43,789

ADX14 / ADX7

49.1 / 48.8

BBW

0.2497

ATR14_n

0.0704

CCI20

132.6

VolChg1d

-26.4%

ValChg1d

-24.3%

OBV

20,468,445

OBV_Chg3d

5,683,304

2026-01-13 종가 60,400.00

RSI14 / RSI2 / RSI7

60.4 / 85.1 / 60.9

StochRSI K / D

29.0 / 16.0

MACD / Sig / Hist

2,667.764 / 3,034.874 / -367.111

EMA20 / 60 / 120

55,957 / 48,828 / 43,459

ADX14 / ADX7

48.5 / 46.4

BBW

0.2404

ATR14_n

0.0700

CCI20

101.9

VolChg1d

253.0%

ValChg1d

279.4%

OBV

17,817,102

OBV_Chg3d

4,012,357

2026-01-12 종가 56,200.00

RSI14 / RSI2 / RSI7

54.1 / 24.7 / 48.0

StochRSI K / D

0.0 / 3.0

MACD / Sig / Hist

2,574.824 / 3,126.594 / -551.770

EMA20 / 60 / 120

55,489 / 48,449 / 43,294

ADX14 / ADX7

48.1 / 44.7

BBW

0.2376

ATR14_n

0.0716

CCI20

15.3

VolChg1d

-8.3%

ValChg1d

-9.5%

OBV

13,671,212

OBV_Chg3d

-1,463,017

2026-01-09 종가 56,900.00

RSI14 / RSI2 / RSI7

55.4 / 37.4 / 50.4

StochRSI K / D

1.5 / 6.0

MACD / Sig / Hist

2,846.464 / 3,264.586 / -418.122

EMA20 / 60 / 120

55,414 / 48,174 / 42,961

ADX14 / ADX7

48.7 / 47.2

BBW

0.2378

ATR14_n

0.0726

CCI20

28.5

VolChg1d

-22.7%

ValChg1d

-22.4%

OBV

15,126,828

OBV_Chg3d

2,731,780

2026-01-08 종가 56,700.00

RSI14 / RSI2 / RSI7

55.1 / 32.4 / 49.8

StochRSI K / D

0.0 / 10.5

MACD / Sig / Hist

3,080.460 / 3,369.116 / -288.656

EMA20 / 60 / 120

55,258 / 47,878 / 42,727

ADX14 / ADX7

49.1 / 48.8

BBW

0.2374

ATR14_n

0.0758

CCI20

58.3

VolChg1d

-49.3%

ValChg1d

-50.8%

OBV

13,917,947

OBV_Chg3d

-2,307,096

2026-01-07 종가 58,400.00

RSI14 / RSI2 / RSI7

58.2 / 48.8 / 54.7

StochRSI K / D

14.7 / 21.0

MACD / Sig / Hist

3,354.681 / 3,441.280 / -86.600

EMA20 / 60 / 120

55,106 / 47,579 / 42,492

ADX14 / ADX7

49.4 / 50.2

BBW

0.2432

ATR14_n

0.0729

CCI20

65.8

VolChg1d

-19.4%

ValChg1d

-16.3%

OBV

15,481,811

OBV_Chg3d

-3,035,569

2026-01-06 종가 56,200.00

RSI14 / RSI2 / RSI7

55.2 / 23.9 / 49.1

StochRSI K / D

0.0 / 27.4

MACD / Sig / Hist

3,482.764 / 3,462.878 / 19.886

EMA20 / 60 / 120

54,759 / 47,224 / 42,334

ADX14 / ADX7

49.8 / 52.3

BBW

0.2458

ATR14_n

0.0761

CCI20

85.2

VolChg1d

67.1%

ValChg1d

54.7%

OBV

12,005,051

OBV_Chg3d

-2,324,743

2026-01-02 종가 65,400.00

RSI14 / RSI2 / RSI7

75.9 / 98.5 / 82.7

StochRSI K / D

100.0 / 74.7

MACD / Sig / Hist

3,735.870 / 3,367.504 / 368.366

EMA20 / 60 / 120

53,966 / 46,446 / 41,724

ADX14 / ADX7

48.7 / 50.1

BBW

0.2380

ATR14_n

0.0580

CCI20

296.5

VolChg1d

70.3%

ValChg1d

89.7%

OBV

18,626,377

OBV_Chg3d

7,154,160

HL만도 (204320) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색