예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
하이딥
365590
KOSDAQ
499.00
기준일: 2025-12-05
+11 (+2.25%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
217,216
코드
365590
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 61.7 · 강한 모멘텀 (RSI2 99.2, RSI7 76.4)
추세 약함/조정 (ADX 28.1)
변동성 낮음 (~0%)
거래대금 보통 (약 1.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
61.7 / 99.2 / 76.4
RSI 61.7 · 강한 모멘텀 (RSI2 99.2, RSI7 76.4)
StochRSI (K/D)
100.0 / 98.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
5.41 / -1.96 / 7.37
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
462 / 484 / 521
단기·중기·장기 이동평균 구조
ADX14 / ADX7
28.1 / 52.1
추세 약함/조정 (ADX 28.1)
BBW
0.03%
변동성 낮음 (~0%)
ATR14_n
6.14%
일 평균 변동폭 (가격 대비 비율)
CCI20
209.1
±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.
63.6%
상승 비율
36.4%
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 | 499.00 | 61.70 | 99.18 | 76.37 | 100.0 | 98.5 | 5.4136 | -1.9572 | 7.3709 | 462.44 | 483.71 | 520.77 | 28.1 | 52.1 | 0.1582 | 0.0614 | 209.1 | -30.1% | -28.6% | -18,419,070 | 731,012 |
| 2025-12-04 | 488.00 | 58.99 | 98.18 | 72.05 | 100.0 | 97.1 | 2.6899 | -3.7999 | 6.4898 | 458.59 | 483.19 | 521.13 | 26.6 | 48.7 | 0.1608 | 0.0650 | 154.6 | 53.2% | 55.4% | -18,636,286 | 636,388 |
| 2025-12-03 | 481.00 | 57.20 | 97.00 | 68.95 | 100.0 | 94.1 | 0.2935 | -5.4234 | 5.7169 | 455.49 | 483.24 | 528.50 | 25.3 | 45.5 | 0.1637 | 0.0675 | 118.1 | 65.5% | 72.3% | 391,586,341 | 500,460 |
| 2025-12-02 | 462.00 | 51.91 | 74.98 | 58.17 | 90.9 | 88.3 | -2.0558 | -6.8527 | 4.7968 | 452.81 | 483.32 | 529.30 | 24.2 | 42.8 | 0.1631 | 0.0718 | 81.8 | -29.9% | -29.8% | 391,383,419 | 175,702 |
| 2025-12-01 | 461.00 | 51.61 | 69.01 | 57.51 | 88.2 | 85.6 | -3.0900 | -8.0519 | 4.9619 | 451.84 | 484.04 | 530.43 | 23.2 | 40.3 | 0.1644 | 0.0744 | 88.1 | 43.6% | 43.9% | 391,260,827 | -331,438 |
| 2025-11-28 | 460.00 | 51.34 | 64.80 | 56.92 | 85.7 | 83.1 | -4.2631 | -9.2923 | 5.0292 | 450.88 | 484.82 | 531.60 | 22.1 | 37.4 | 0.1713 | 0.0757 | 71.2 | -68.3% | -68.4% | 391,085,881 | 359,907 |
| 2025-11-27 | 461.00 | 51.61 | 69.52 | 57.60 | 88.2 | 80.4 | -5.5967 | -10.5496 | 4.9529 | 449.92 | 485.67 | 532.80 | 21.4 | 35.5 | 0.1747 | 0.0787 | 117.4 | -55.6% | -56.1% | 391,207,717 | 709,941 |
| 2025-11-26 | 466.00 | 52.91 | 84.97 | 60.72 | 100.0 | 72.6 | -7.3193 | -11.7879 | 4.4686 | 448.75 | 486.50 | 534.01 | 20.6 | 33.4 | 0.1739 | 0.0759 | 88.1 | 279.6% | 309.5% | 391,592,265 | 944,287 |
| 2025-11-25 | 432.00 | 44.00 | 38.44 | 42.60 | 42.5 | 45.2 | -9.9205 | -12.9050 | 2.9845 | 446.94 | 487.20 | 535.15 | 20.3 | 32.8 | 0.1658 | 0.0790 | -15.2 | 51.9% | 54.4% | 390,725,974 | -130,077 |
| 2025-11-24 | 425.00 | 41.89 | 9.63 | 37.51 | 28.8 | 47.8 | -9.6345 | -13.6512 | 4.0166 | 448.51 | 489.07 | 536.89 | 21.1 | 37.9 | 0.1661 | 0.0810 | -13.6 | -27.8% | -30.4% | 390,497,776 | -114,961 |
| 2025-11-21 | 441.00 | 45.52 | 20.70 | 45.40 | 52.4 | 66.9 | -8.4166 | -14.6553 | 6.2387 | 450.98 | 491.24 | 538.77 | 21.8 | 43.3 | 0.1674 | 0.0785 | 26.3 | -14.5% | -17.7% | 390,647,978 | -447,115 |
| 2025-11-20 | 458.00 | 49.78 | 53.19 | 56.14 | 80.5 | 81.4 | -8.3688 | -16.2150 | 7.8462 | 452.03 | 492.94 | 540.41 | 22.0 | 46.6 | 0.1697 | 0.0769 | 63.2 | -49.6% | -48.9% | 390,856,051 | 251,920 |
| 2025-11-19 | 452.00 | 48.19 | 35.26 | 52.76 | 70.3 | 82.3 | -9.9169 | -18.1765 | 8.2596 | 451.41 | 494.13 | 541.80 | 21.5 | 45.3 | 0.2420 | 0.0798 | 55.3 | -1.8% | -5.5% | 390,612,737 | -362,407 |
| 2025-11-18 | 470.00 | 52.84 | 82.90 | 65.82 | 100.0 | 94.3 | -11.1378 | -20.2415 | 9.1037 | 451.34 | 495.55 | 543.31 | 20.9 | 43.4 | 0.2517 | 0.0777 | 90.5 | 32.3% | 37.9% | 391,095,093 | 576,794 |
| 2025-11-17 | 451.00 | 47.91 | 40.42 | 55.96 | 82.3 | 88.6 | -14.3667 | -22.5174 | 8.1507 | 449.38 | 496.42 | 544.54 | 20.1 | 39.9 | 0.2727 | 0.0819 | 57.8 | -18.8% | -20.4% | 390,604,131 | 491,198 |
2025-12-05
종가 499.00
RSI14 / RSI2 / RSI7
61.7 / 99.2 / 76.4
StochRSI K / D
100.0 / 98.5
MACD / Sig / Hist
5.414 / -1.957 / 7.371
EMA20 / 60 / 120
462 / 484 / 521
ADX14 / ADX7
28.1 / 52.1
BBW
0.1582
ATR14_n
0.0614
CCI20
209.1
VolChg1d
-30.1%
ValChg1d
-28.6%
OBV
-18,419,070
OBV_Chg3d
731,012
2025-12-04
종가 488.00
RSI14 / RSI2 / RSI7
59.0 / 98.2 / 72.1
StochRSI K / D
100.0 / 97.1
MACD / Sig / Hist
2.690 / -3.800 / 6.490
EMA20 / 60 / 120
459 / 483 / 521
ADX14 / ADX7
26.6 / 48.7
BBW
0.1608
ATR14_n
0.0650
CCI20
154.6
VolChg1d
53.2%
ValChg1d
55.4%
OBV
-18,636,286
OBV_Chg3d
636,388
2025-12-03
종가 481.00
RSI14 / RSI2 / RSI7
57.2 / 97.0 / 69.0
StochRSI K / D
100.0 / 94.1
MACD / Sig / Hist
0.294 / -5.423 / 5.717
EMA20 / 60 / 120
455 / 483 / 529
ADX14 / ADX7
25.3 / 45.5
BBW
0.1637
ATR14_n
0.0675
CCI20
118.1
VolChg1d
65.5%
ValChg1d
72.3%
OBV
391,586,341
OBV_Chg3d
500,460
2025-12-02
종가 462.00
RSI14 / RSI2 / RSI7
51.9 / 75.0 / 58.2
StochRSI K / D
90.9 / 88.3
MACD / Sig / Hist
-2.056 / -6.853 / 4.797
EMA20 / 60 / 120
453 / 483 / 529
ADX14 / ADX7
24.2 / 42.8
BBW
0.1631
ATR14_n
0.0718
CCI20
81.8
VolChg1d
-29.9%
ValChg1d
-29.8%
OBV
391,383,419
OBV_Chg3d
175,702
2025-12-01
종가 461.00
RSI14 / RSI2 / RSI7
51.6 / 69.0 / 57.5
StochRSI K / D
88.2 / 85.6
MACD / Sig / Hist
-3.090 / -8.052 / 4.962
EMA20 / 60 / 120
452 / 484 / 530
ADX14 / ADX7
23.2 / 40.3
BBW
0.1644
ATR14_n
0.0744
CCI20
88.1
VolChg1d
43.6%
ValChg1d
43.9%
OBV
391,260,827
OBV_Chg3d
-331,438
2025-11-28
종가 460.00
RSI14 / RSI2 / RSI7
51.3 / 64.8 / 56.9
StochRSI K / D
85.7 / 83.1
MACD / Sig / Hist
-4.263 / -9.292 / 5.029
EMA20 / 60 / 120
451 / 485 / 532
ADX14 / ADX7
22.1 / 37.4
BBW
0.1713
ATR14_n
0.0757
CCI20
71.2
VolChg1d
-68.3%
ValChg1d
-68.4%
OBV
391,085,881
OBV_Chg3d
359,907
2025-11-27
종가 461.00
RSI14 / RSI2 / RSI7
51.6 / 69.5 / 57.6
StochRSI K / D
88.2 / 80.4
MACD / Sig / Hist
-5.597 / -10.550 / 4.953
EMA20 / 60 / 120
450 / 486 / 533
ADX14 / ADX7
21.4 / 35.5
BBW
0.1747
ATR14_n
0.0787
CCI20
117.4
VolChg1d
-55.6%
ValChg1d
-56.1%
OBV
391,207,717
OBV_Chg3d
709,941
2025-11-26
종가 466.00
RSI14 / RSI2 / RSI7
52.9 / 85.0 / 60.7
StochRSI K / D
100.0 / 72.6
MACD / Sig / Hist
-7.319 / -11.788 / 4.469
EMA20 / 60 / 120
449 / 487 / 534
ADX14 / ADX7
20.6 / 33.4
BBW
0.1739
ATR14_n
0.0759
CCI20
88.1
VolChg1d
279.6%
ValChg1d
309.5%
OBV
391,592,265
OBV_Chg3d
944,287
2025-11-25
종가 432.00
RSI14 / RSI2 / RSI7
44.0 / 38.4 / 42.6
StochRSI K / D
42.5 / 45.2
MACD / Sig / Hist
-9.921 / -12.905 / 2.985
EMA20 / 60 / 120
447 / 487 / 535
ADX14 / ADX7
20.3 / 32.8
BBW
0.1658
ATR14_n
0.0790
CCI20
-15.2
VolChg1d
51.9%
ValChg1d
54.4%
OBV
390,725,974
OBV_Chg3d
-130,077
2025-11-24
종가 425.00
RSI14 / RSI2 / RSI7
41.9 / 9.6 / 37.5
StochRSI K / D
28.8 / 47.8
MACD / Sig / Hist
-9.635 / -13.651 / 4.017
EMA20 / 60 / 120
449 / 489 / 537
ADX14 / ADX7
21.1 / 37.9
BBW
0.1661
ATR14_n
0.0810
CCI20
-13.6
VolChg1d
-27.8%
ValChg1d
-30.4%
OBV
390,497,776
OBV_Chg3d
-114,961
2025-11-21
종가 441.00
RSI14 / RSI2 / RSI7
45.5 / 20.7 / 45.4
StochRSI K / D
52.4 / 66.9
MACD / Sig / Hist
-8.417 / -14.655 / 6.239
EMA20 / 60 / 120
451 / 491 / 539
ADX14 / ADX7
21.8 / 43.3
BBW
0.1674
ATR14_n
0.0785
CCI20
26.3
VolChg1d
-14.5%
ValChg1d
-17.7%
OBV
390,647,978
OBV_Chg3d
-447,115
2025-11-20
종가 458.00
RSI14 / RSI2 / RSI7
49.8 / 53.2 / 56.1
StochRSI K / D
80.5 / 81.4
MACD / Sig / Hist
-8.369 / -16.215 / 7.846
EMA20 / 60 / 120
452 / 493 / 540
ADX14 / ADX7
22.0 / 46.6
BBW
0.1697
ATR14_n
0.0769
CCI20
63.2
VolChg1d
-49.6%
ValChg1d
-48.9%
OBV
390,856,051
OBV_Chg3d
251,920
2025-11-19
종가 452.00
RSI14 / RSI2 / RSI7
48.2 / 35.3 / 52.8
StochRSI K / D
70.3 / 82.3
MACD / Sig / Hist
-9.917 / -18.177 / 8.260
EMA20 / 60 / 120
451 / 494 / 542
ADX14 / ADX7
21.5 / 45.3
BBW
0.2420
ATR14_n
0.0798
CCI20
55.3
VolChg1d
-1.8%
ValChg1d
-5.5%
OBV
390,612,737
OBV_Chg3d
-362,407
2025-11-18
종가 470.00
RSI14 / RSI2 / RSI7
52.8 / 82.9 / 65.8
StochRSI K / D
100.0 / 94.3
MACD / Sig / Hist
-11.138 / -20.242 / 9.104
EMA20 / 60 / 120
451 / 496 / 543
ADX14 / ADX7
20.9 / 43.4
BBW
0.2517
ATR14_n
0.0777
CCI20
90.5
VolChg1d
32.3%
ValChg1d
37.9%
OBV
391,095,093
OBV_Chg3d
576,794
2025-11-17
종가 451.00
RSI14 / RSI2 / RSI7
47.9 / 40.4 / 56.0
StochRSI K / D
82.3 / 88.6
MACD / Sig / Hist
-14.367 / -22.517 / 8.151
EMA20 / 60 / 120
449 / 496 / 545
ADX14 / ADX7
20.1 / 39.9
BBW
0.2727
ATR14_n
0.0819
CCI20
57.8
VolChg1d
-18.8%
ValChg1d
-20.4%
OBV
390,604,131
OBV_Chg3d
491,198
