예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
RFHIC
218410
KOSDAQ
30,550.00
기준일: 2025-12-05
+100 (+0.33%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
132,211
코드
218410
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 55.2 · 모멘텀 양호 (RSI2 99.3, RSI7 68.4)
상승 추세 (ADX 16.1)
변동성 낮음 (~0%)
거래대금 보통 (약 40.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
55.2 / 99.3 / 68.4
RSI 55.2 · 모멘텀 양호 (RSI2 99.3, RSI7 68.4)
StochRSI (K/D)
100.0 / 95.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-347.67 / -643.66 / 295.99
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
29,321 / 29,257 / 27,358
단기·중기·장기 이동평균 구조
ADX14 / ADX7
16.1 / 28.9
상승 추세 (ADX 16.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.47%
일 평균 변동폭 (가격 대비 비율)
CCI20
34.5
±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.
70%
상승 비율
30%
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 | 30,550.00 | 55.18 | 99.33 | 68.38 | 100.0 | 95.9 | -347.6705 | -643.6610 | 295.9906 | 29,321.42 | 29,257.43 | 27,358.40 | 16.1 | 28.9 | 0.3128 | 0.0547 | 34.5 | -44.1% | -43.9% | 11,914,556 | 551,157 |
| 2025-12-04 | 30,450.00 | 54.77 | 99.23 | 67.66 | 100.0 | 91.7 | -521.0622 | -717.6587 | 196.5964 | 29,192.10 | 29,213.62 | 27,304.76 | 15.5 | 26.9 | 0.3395 | 0.0567 | 34.7 | 29.5% | 31.3% | 11,782,345 | 582,174 |
| 2025-12-03 | 30,050.00 | 53.18 | 98.87 | 64.93 | 100.0 | 83.4 | -724.6081 | -766.8016 | 42.1935 | 29,059.69 | 29,167.20 | 27,170.67 | 14.8 | 23.4 | 0.3551 | 0.0581 | 7.4 | 11.8% | 15.1% | 22,452,721 | 546,595 |
| 2025-12-02 | 29,200.00 | 49.71 | 97.75 | 58.56 | 94.3 | 66.8 | -933.1446 | -777.3500 | -155.7946 | 28,955.44 | 29,137.28 | 27,122.28 | 14.3 | 20.8 | 0.3761 | 0.0605 | -30.6 | -18.7% | -15.7% | 22,270,203 | 571,835 |
| 2025-12-01 | 28,150.00 | 45.02 | 94.21 | 48.70 | 56.3 | 39.3 | -1,099.1945 | -738.4014 | -360.7931 | 28,929.70 | 29,135.15 | 27,087.36 | 14.7 | 20.8 | 0.4217 | 0.0636 | -50.9 | -3.3% | -0.9% | 22,106,975 | 637,493 |
| 2025-11-28 | 27,450.00 | 41.66 | 87.83 | 40.62 | 35.6 | 22.3 | -1,188.2372 | -648.2031 | -540.0341 | 29,011.77 | 29,168.55 | 27,069.50 | 15.5 | 22.6 | 0.4461 | 0.0667 | -78.7 | -9.2% | -6.2% | 21,906,126 | 604,848 |
| 2025-11-27 | 26,550.00 | 37.06 | 58.41 | 28.15 | 14.0 | 8.9 | -1,213.3319 | -513.1946 | -700.1373 | 29,176.17 | 29,226.80 | 27,063.10 | 16.5 | 25.3 | 0.4385 | 0.0701 | -100.7 | 36.1% | 37.4% | 21,698,368 | 78,364 |
| 2025-11-26 | 26,300.00 | 35.75 | 37.38 | 24.37 | 7.4 | 3.9 | -1,136.0770 | -338.1602 | -797.9167 | 29,452.61 | 29,317.54 | 27,071.72 | 17.2 | 26.8 | 0.4330 | 0.0718 | -122.1 | -47.2% | -46.5% | 21,469,482 | -375,146 |
| 2025-11-25 | 25,950.00 | 33.97 | 3.08 | 19.27 | 0.0 | 0.4 | -995.4923 | -138.6810 | -856.8113 | 29,784.47 | 29,419.83 | 27,084.69 | 17.2 | 24.7 | 0.4082 | 0.0768 | -142.0 | 41.9% | 40.0% | 21,301,278 | -805,654 |
| 2025-11-24 | 26,300.00 | 34.87 | 4.24 | 20.45 | 0.0 | 0.9 | -765.9389 | 75.5218 | -841.4607 | 30,188.09 | 29,537.45 | 27,103.77 | 17.3 | 22.2 | 0.3878 | 0.0772 | -137.9 | -14.4% | -17.5% | 21,620,004 | -324,367 |
| 2025-11-21 | 27,300.00 | 37.50 | 9.20 | 24.06 | 0.0 | 1.7 | -497.4408 | 285.8870 | -783.3278 | 30,597.37 | 29,647.20 | 27,117.27 | 17.6 | 19.8 | 0.3743 | 0.0746 | -111.5 | 61.4% | 54.8% | 21,844,628 | -304,088 |
| 2025-11-20 | 28,450.00 | 40.78 | 28.06 | 29.14 | 4.4 | 3.4 | -249.3222 | 481.7189 | -731.0411 | 30,944.46 | 29,726.76 | 27,114.20 | 18.5 | 19.2 | 0.3774 | 0.0723 | -83.7 | -20.5% | -19.6% | 22,106,932 | -446,043 |
| 2025-11-19 | 28,150.00 | 39.49 | 1.78 | 25.63 | 0.0 | 2.3 | -46.0971 | 664.4792 | -710.5762 | 31,207.03 | 29,770.04 | 27,091.75 | 19.5 | 21.5 | 0.3851 | 0.0753 | -99.1 | -49.5% | -50.1% | 21,944,371 | -450,403 |
| 2025-11-18 | 28,500.00 | 40.44 | 2.26 | 26.96 | 0.0 | 4.7 | 244.5081 | 842.1232 | -597.6151 | 31,528.82 | 29,824.96 | 27,073.97 | 21.0 | 22.5 | 0.3908 | 0.0751 | -52.7 | 155.5% | 138.8% | 22,148,716 | -505,720 |
| 2025-11-17 | 30,500.00 | 46.36 | 9.98 | 36.20 | 1.4 | 9.4 | 576.2331 | 991.5270 | -415.2939 | 31,847.65 | 29,869.87 | 27,050.00 | 21.7 | 25.4 | 0.4008 | 0.0655 | -31.6 | -39.1% | -38.9% | 22,552,975 | -353,168 |
2025-12-05
종가 30,550.00
RSI14 / RSI2 / RSI7
55.2 / 99.3 / 68.4
StochRSI K / D
100.0 / 95.9
MACD / Sig / Hist
-347.671 / -643.661 / 295.991
EMA20 / 60 / 120
29,321 / 29,257 / 27,358
ADX14 / ADX7
16.1 / 28.9
BBW
0.3128
ATR14_n
0.0547
CCI20
34.5
VolChg1d
-44.1%
ValChg1d
-43.9%
OBV
11,914,556
OBV_Chg3d
551,157
2025-12-04
종가 30,450.00
RSI14 / RSI2 / RSI7
54.8 / 99.2 / 67.7
StochRSI K / D
100.0 / 91.7
MACD / Sig / Hist
-521.062 / -717.659 / 196.596
EMA20 / 60 / 120
29,192 / 29,214 / 27,305
ADX14 / ADX7
15.5 / 26.9
BBW
0.3395
ATR14_n
0.0567
CCI20
34.7
VolChg1d
29.5%
ValChg1d
31.3%
OBV
11,782,345
OBV_Chg3d
582,174
2025-12-03
종가 30,050.00
RSI14 / RSI2 / RSI7
53.2 / 98.9 / 64.9
StochRSI K / D
100.0 / 83.4
MACD / Sig / Hist
-724.608 / -766.802 / 42.194
EMA20 / 60 / 120
29,060 / 29,167 / 27,171
ADX14 / ADX7
14.8 / 23.4
BBW
0.3551
ATR14_n
0.0581
CCI20
7.4
VolChg1d
11.8%
ValChg1d
15.1%
OBV
22,452,721
OBV_Chg3d
546,595
2025-12-02
종가 29,200.00
RSI14 / RSI2 / RSI7
49.7 / 97.8 / 58.6
StochRSI K / D
94.3 / 66.8
MACD / Sig / Hist
-933.145 / -777.350 / -155.795
EMA20 / 60 / 120
28,955 / 29,137 / 27,122
ADX14 / ADX7
14.3 / 20.8
BBW
0.3761
ATR14_n
0.0605
CCI20
-30.6
VolChg1d
-18.7%
ValChg1d
-15.7%
OBV
22,270,203
OBV_Chg3d
571,835
2025-12-01
종가 28,150.00
RSI14 / RSI2 / RSI7
45.0 / 94.2 / 48.7
StochRSI K / D
56.3 / 39.3
MACD / Sig / Hist
-1,099.195 / -738.401 / -360.793
EMA20 / 60 / 120
28,930 / 29,135 / 27,087
ADX14 / ADX7
14.7 / 20.8
BBW
0.4217
ATR14_n
0.0636
CCI20
-50.9
VolChg1d
-3.3%
ValChg1d
-0.9%
OBV
22,106,975
OBV_Chg3d
637,493
2025-11-28
종가 27,450.00
RSI14 / RSI2 / RSI7
41.7 / 87.8 / 40.6
StochRSI K / D
35.6 / 22.3
MACD / Sig / Hist
-1,188.237 / -648.203 / -540.034
EMA20 / 60 / 120
29,012 / 29,169 / 27,069
ADX14 / ADX7
15.5 / 22.6
BBW
0.4461
ATR14_n
0.0667
CCI20
-78.7
VolChg1d
-9.2%
ValChg1d
-6.2%
OBV
21,906,126
OBV_Chg3d
604,848
2025-11-27
종가 26,550.00
RSI14 / RSI2 / RSI7
37.1 / 58.4 / 28.2
StochRSI K / D
14.0 / 8.9
MACD / Sig / Hist
-1,213.332 / -513.195 / -700.137
EMA20 / 60 / 120
29,176 / 29,227 / 27,063
ADX14 / ADX7
16.5 / 25.3
BBW
0.4385
ATR14_n
0.0701
CCI20
-100.7
VolChg1d
36.1%
ValChg1d
37.4%
OBV
21,698,368
OBV_Chg3d
78,364
2025-11-26
종가 26,300.00
RSI14 / RSI2 / RSI7
35.8 / 37.4 / 24.4
StochRSI K / D
7.4 / 3.9
MACD / Sig / Hist
-1,136.077 / -338.160 / -797.917
EMA20 / 60 / 120
29,453 / 29,318 / 27,072
ADX14 / ADX7
17.2 / 26.8
BBW
0.4330
ATR14_n
0.0718
CCI20
-122.1
VolChg1d
-47.2%
ValChg1d
-46.5%
OBV
21,469,482
OBV_Chg3d
-375,146
2025-11-25
종가 25,950.00
RSI14 / RSI2 / RSI7
34.0 / 3.1 / 19.3
StochRSI K / D
0.0 / 0.4
MACD / Sig / Hist
-995.492 / -138.681 / -856.811
EMA20 / 60 / 120
29,784 / 29,420 / 27,085
ADX14 / ADX7
17.2 / 24.7
BBW
0.4082
ATR14_n
0.0768
CCI20
-142.0
VolChg1d
41.9%
ValChg1d
40.0%
OBV
21,301,278
OBV_Chg3d
-805,654
2025-11-24
종가 26,300.00
RSI14 / RSI2 / RSI7
34.9 / 4.2 / 20.5
StochRSI K / D
0.0 / 0.9
MACD / Sig / Hist
-765.939 / 75.522 / -841.461
EMA20 / 60 / 120
30,188 / 29,537 / 27,104
ADX14 / ADX7
17.3 / 22.2
BBW
0.3878
ATR14_n
0.0772
CCI20
-137.9
VolChg1d
-14.4%
ValChg1d
-17.5%
OBV
21,620,004
OBV_Chg3d
-324,367
2025-11-21
종가 27,300.00
RSI14 / RSI2 / RSI7
37.5 / 9.2 / 24.1
StochRSI K / D
0.0 / 1.7
MACD / Sig / Hist
-497.441 / 285.887 / -783.328
EMA20 / 60 / 120
30,597 / 29,647 / 27,117
ADX14 / ADX7
17.6 / 19.8
BBW
0.3743
ATR14_n
0.0746
CCI20
-111.5
VolChg1d
61.4%
ValChg1d
54.8%
OBV
21,844,628
OBV_Chg3d
-304,088
2025-11-20
종가 28,450.00
RSI14 / RSI2 / RSI7
40.8 / 28.1 / 29.1
StochRSI K / D
4.4 / 3.4
MACD / Sig / Hist
-249.322 / 481.719 / -731.041
EMA20 / 60 / 120
30,944 / 29,727 / 27,114
ADX14 / ADX7
18.5 / 19.2
BBW
0.3774
ATR14_n
0.0723
CCI20
-83.7
VolChg1d
-20.5%
ValChg1d
-19.6%
OBV
22,106,932
OBV_Chg3d
-446,043
2025-11-19
종가 28,150.00
RSI14 / RSI2 / RSI7
39.5 / 1.8 / 25.6
StochRSI K / D
0.0 / 2.3
MACD / Sig / Hist
-46.097 / 664.479 / -710.576
EMA20 / 60 / 120
31,207 / 29,770 / 27,092
ADX14 / ADX7
19.5 / 21.5
BBW
0.3851
ATR14_n
0.0753
CCI20
-99.1
VolChg1d
-49.5%
ValChg1d
-50.1%
OBV
21,944,371
OBV_Chg3d
-450,403
2025-11-18
종가 28,500.00
RSI14 / RSI2 / RSI7
40.4 / 2.3 / 27.0
StochRSI K / D
0.0 / 4.7
MACD / Sig / Hist
244.508 / 842.123 / -597.615
EMA20 / 60 / 120
31,529 / 29,825 / 27,074
ADX14 / ADX7
21.0 / 22.5
BBW
0.3908
ATR14_n
0.0751
CCI20
-52.7
VolChg1d
155.5%
ValChg1d
138.8%
OBV
22,148,716
OBV_Chg3d
-505,720
2025-11-17
종가 30,500.00
RSI14 / RSI2 / RSI7
46.4 / 10.0 / 36.2
StochRSI K / D
1.4 / 9.4
MACD / Sig / Hist
576.233 / 991.527 / -415.294
EMA20 / 60 / 120
31,848 / 29,870 / 27,050
ADX14 / ADX7
21.7 / 25.4
BBW
0.4008
ATR14_n
0.0655
CCI20
-31.6
VolChg1d
-39.1%
ValChg1d
-38.9%
OBV
22,552,975
OBV_Chg3d
-353,168
