예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
한컴라이프케어
372910
KOSPI
3,110.00
기준일: 2025-12-05
-160 (-4.89%)
전일 종가 대비
시장
KOSPI
최근 거래량
1,464,626
코드
372910
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 63.8 · 강한 모멘텀 (RSI2 20.5, RSI7 61.6)
추세 강함 (ADX 32.4)
변동성 낮음 (~0%)
거래대금 보통 (약 45.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
63.8 / 20.5 / 61.6
RSI 63.8 · 강한 모멘텀 (RSI2 20.5, RSI7 61.6)
StochRSI (K/D)
53.9 / 67.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
157.99 / 78.56 / 79.44
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,856 / 2,760 / 2,795
단기·중기·장기 이동평균 구조
ADX14 / ADX7
32.4 / 54.4
추세 강함 (ADX 32.4)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
5.23%
일 평균 변동폭 (가격 대비 비율)
CCI20
101.7
±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.
25%
상승 비율
75%
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 | 3,110.00 | 63.79 | 20.45 | 61.56 | 53.9 | 67.2 | 157.9914 | 78.5559 | 79.4354 | 2,856.21 | 2,760.34 | 2,794.88 | 32.4 | 54.4 | 0.4765 | 0.0523 | 101.7 | -24.6% | -28.3% | 38,695,304 | -6,274,786 |
| 2025-12-04 | 3,270.00 | 73.76 | 55.03 | 76.84 | 74.9 | 80.5 | 156.3797 | 58.6971 | 97.6826 | 2,829.50 | 2,748.48 | 2,789.58 | 30.6 | 54.6 | 0.4710 | 0.0486 | 154.3 | -32.3% | -32.4% | 40,159,930 | 14,093,085 |
| 2025-12-03 | 3,275.00 | 74.09 | 56.52 | 77.36 | 75.6 | 86.2 | 135.7506 | 34.2667 | 101.4838 | 2,783.13 | 2,734.31 | 2,835.46 | 27.6 | 51.0 | 0.4434 | 0.0486 | 224.5 | -84.8% | -85.5% | 171,735,540 | 42,213,259 |
| 2025-12-02 | 3,435.00 | 85.69 | 99.92 | 94.76 | 100.0 | 96.9 | 106.9444 | 8.8958 | 98.0487 | 2,731.35 | 2,715.98 | 2,828.07 | 23.6 | 44.9 | 0.4033 | 0.0448 | 413.8 | -27.8% | -27.7% | 174,603,997 | 45,263,197 |
| 2025-12-01 | 3,430.00 | 85.63 | 99.92 | 94.73 | 100.0 | 93.7 | 52.3308 | -15.6164 | 67.9472 | 2,657.28 | 2,691.61 | 2,817.87 | 19.0 | 36.7 | 0.3002 | 0.0374 | 541.1 | 14,324.9% | 18,641.5% | 155,700,752 | 26,696,756 |
| 2025-11-28 | 2,640.00 | 56.52 | 98.07 | 70.53 | 100.0 | 87.5 | -17.6281 | -32.6032 | 14.9751 | 2,575.94 | 2,666.58 | 2,807.59 | 14.5 | 27.5 | 0.0691 | 0.0288 | 145.9 | -46.1% | -45.7% | 129,522,281 | 518,285 |
| 2025-11-27 | 2,620.00 | 54.35 | 97.25 | 67.27 | 100.0 | 74.9 | -26.2283 | -36.3470 | 10.1187 | 2,569.20 | 2,667.48 | 2,810.40 | 12.9 | 22.1 | 0.0629 | 0.0289 | 141.8 | 240.5% | 252.7% | 129,340,800 | 256,437 |
| 2025-11-26 | 2,530.00 | 42.30 | 33.86 | 42.95 | 45.1 | 49.8 | -34.7874 | -38.8767 | 4.0893 | 2,563.85 | 2,669.09 | 2,813.60 | 11.3 | 15.9 | 0.0583 | 0.0270 | -40.2 | 23.1% | 23.1% | 129,003,996 | -163,830 |
| 2025-11-25 | 2,530.00 | 42.30 | 33.86 | 42.95 | 52.2 | 54.4 | -36.0423 | -39.8990 | 3.8567 | 2,567.42 | 2,673.80 | 2,818.37 | 11.7 | 16.7 | 0.0591 | 0.0279 | -30.9 | -3.7% | -3.9% | 129,003,996 | -163,830 |
| 2025-11-24 | 2,535.00 | 42.84 | 49.84 | 44.29 | 56.9 | 56.7 | -37.1198 | -40.8632 | 3.7434 | 2,571.36 | 2,678.68 | 2,823.22 | 12.3 | 17.7 | 0.0612 | 0.0282 | -39.3 | 47.8% | 47.5% | 129,084,363 | 3,430 |
| 2025-11-21 | 2,540.00 | 43.36 | 65.24 | 45.51 | 59.5 | 56.5 | -38.4642 | -41.7990 | 3.3348 | 2,575.18 | 2,683.55 | 2,828.06 | 12.9 | 19.4 | 0.0663 | 0.0285 | -61.6 | -35.0% | -35.0% | 129,167,826 | 86,893 |
| 2025-11-20 | 2,540.00 | 43.36 | 65.24 | 45.51 | 59.5 | 53.6 | -40.1298 | -42.6327 | 2.5029 | 2,578.89 | 2,688.41 | 2,832.90 | 13.7 | 21.7 | 0.0717 | 0.0282 | -65.8 | 70.9% | 73.6% | 129,167,826 | -34,009 |
| 2025-11-19 | 2,500.00 | 38.23 | 9.02 | 34.98 | 38.8 | 47.6 | -41.6720 | -43.2584 | 1.5865 | 2,582.98 | 2,693.44 | 2,837.82 | 14.4 | 23.6 | 0.0790 | 0.0289 | -128.3 | -57.9% | -57.9% | 129,080,933 | -150,498 |
| 2025-11-18 | 2,500.00 | 38.23 | 9.02 | 34.98 | 38.8 | 56.4 | -38.9615 | -43.6551 | 4.6936 | 2,591.71 | 2,700.00 | 2,843.50 | 15.1 | 26.0 | 0.0804 | 0.0297 | -108.3 | 308.5% | 298.2% | 129,080,933 | -192,543 |
| 2025-11-17 | 2,565.00 | 43.79 | 26.30 | 45.47 | 64.7 | 74.0 | -34.9352 | -44.8285 | 9.8932 | 2,601.37 | 2,706.78 | 2,849.27 | 16.2 | 30.1 | 0.0829 | 0.0291 | -35.6 | -29.6% | -30.2% | 129,201,835 | 79,766 |
2025-12-05
종가 3,110.00
RSI14 / RSI2 / RSI7
63.8 / 20.5 / 61.6
StochRSI K / D
53.9 / 67.2
MACD / Sig / Hist
157.991 / 78.556 / 79.435
EMA20 / 60 / 120
2,856 / 2,760 / 2,795
ADX14 / ADX7
32.4 / 54.4
BBW
0.4765
ATR14_n
0.0523
CCI20
101.7
VolChg1d
-24.6%
ValChg1d
-28.3%
OBV
38,695,304
OBV_Chg3d
-6,274,786
2025-12-04
종가 3,270.00
RSI14 / RSI2 / RSI7
73.8 / 55.0 / 76.8
StochRSI K / D
74.9 / 80.5
MACD / Sig / Hist
156.380 / 58.697 / 97.683
EMA20 / 60 / 120
2,829 / 2,748 / 2,790
ADX14 / ADX7
30.6 / 54.6
BBW
0.4710
ATR14_n
0.0486
CCI20
154.3
VolChg1d
-32.3%
ValChg1d
-32.4%
OBV
40,159,930
OBV_Chg3d
14,093,085
2025-12-03
종가 3,275.00
RSI14 / RSI2 / RSI7
74.1 / 56.5 / 77.4
StochRSI K / D
75.6 / 86.2
MACD / Sig / Hist
135.751 / 34.267 / 101.484
EMA20 / 60 / 120
2,783 / 2,734 / 2,835
ADX14 / ADX7
27.6 / 51.0
BBW
0.4434
ATR14_n
0.0486
CCI20
224.5
VolChg1d
-84.8%
ValChg1d
-85.5%
OBV
171,735,540
OBV_Chg3d
42,213,259
2025-12-02
종가 3,435.00
RSI14 / RSI2 / RSI7
85.7 / 99.9 / 94.8
StochRSI K / D
100.0 / 96.9
MACD / Sig / Hist
106.944 / 8.896 / 98.049
EMA20 / 60 / 120
2,731 / 2,716 / 2,828
ADX14 / ADX7
23.6 / 44.9
BBW
0.4033
ATR14_n
0.0448
CCI20
413.8
VolChg1d
-27.8%
ValChg1d
-27.7%
OBV
174,603,997
OBV_Chg3d
45,263,197
2025-12-01
종가 3,430.00
RSI14 / RSI2 / RSI7
85.6 / 99.9 / 94.7
StochRSI K / D
100.0 / 93.7
MACD / Sig / Hist
52.331 / -15.616 / 67.947
EMA20 / 60 / 120
2,657 / 2,692 / 2,818
ADX14 / ADX7
19.0 / 36.7
BBW
0.3002
ATR14_n
0.0374
CCI20
541.1
VolChg1d
14,324.9%
ValChg1d
18,641.5%
OBV
155,700,752
OBV_Chg3d
26,696,756
2025-11-28
종가 2,640.00
RSI14 / RSI2 / RSI7
56.5 / 98.1 / 70.5
StochRSI K / D
100.0 / 87.5
MACD / Sig / Hist
-17.628 / -32.603 / 14.975
EMA20 / 60 / 120
2,576 / 2,667 / 2,808
ADX14 / ADX7
14.5 / 27.5
BBW
0.0691
ATR14_n
0.0288
CCI20
145.9
VolChg1d
-46.1%
ValChg1d
-45.7%
OBV
129,522,281
OBV_Chg3d
518,285
2025-11-27
종가 2,620.00
RSI14 / RSI2 / RSI7
54.4 / 97.3 / 67.3
StochRSI K / D
100.0 / 74.9
MACD / Sig / Hist
-26.228 / -36.347 / 10.119
EMA20 / 60 / 120
2,569 / 2,667 / 2,810
ADX14 / ADX7
12.9 / 22.1
BBW
0.0629
ATR14_n
0.0289
CCI20
141.8
VolChg1d
240.5%
ValChg1d
252.7%
OBV
129,340,800
OBV_Chg3d
256,437
2025-11-26
종가 2,530.00
RSI14 / RSI2 / RSI7
42.3 / 33.9 / 43.0
StochRSI K / D
45.1 / 49.8
MACD / Sig / Hist
-34.787 / -38.877 / 4.089
EMA20 / 60 / 120
2,564 / 2,669 / 2,814
ADX14 / ADX7
11.3 / 15.9
BBW
0.0583
ATR14_n
0.0270
CCI20
-40.2
VolChg1d
23.1%
ValChg1d
23.1%
OBV
129,003,996
OBV_Chg3d
-163,830
2025-11-25
종가 2,530.00
RSI14 / RSI2 / RSI7
42.3 / 33.9 / 43.0
StochRSI K / D
52.2 / 54.4
MACD / Sig / Hist
-36.042 / -39.899 / 3.857
EMA20 / 60 / 120
2,567 / 2,674 / 2,818
ADX14 / ADX7
11.7 / 16.7
BBW
0.0591
ATR14_n
0.0279
CCI20
-30.9
VolChg1d
-3.7%
ValChg1d
-3.9%
OBV
129,003,996
OBV_Chg3d
-163,830
2025-11-24
종가 2,535.00
RSI14 / RSI2 / RSI7
42.8 / 49.8 / 44.3
StochRSI K / D
56.9 / 56.7
MACD / Sig / Hist
-37.120 / -40.863 / 3.743
EMA20 / 60 / 120
2,571 / 2,679 / 2,823
ADX14 / ADX7
12.3 / 17.7
BBW
0.0612
ATR14_n
0.0282
CCI20
-39.3
VolChg1d
47.8%
ValChg1d
47.5%
OBV
129,084,363
OBV_Chg3d
3,430
2025-11-21
종가 2,540.00
RSI14 / RSI2 / RSI7
43.4 / 65.2 / 45.5
StochRSI K / D
59.5 / 56.5
MACD / Sig / Hist
-38.464 / -41.799 / 3.335
EMA20 / 60 / 120
2,575 / 2,684 / 2,828
ADX14 / ADX7
12.9 / 19.4
BBW
0.0663
ATR14_n
0.0285
CCI20
-61.6
VolChg1d
-35.0%
ValChg1d
-35.0%
OBV
129,167,826
OBV_Chg3d
86,893
2025-11-20
종가 2,540.00
RSI14 / RSI2 / RSI7
43.4 / 65.2 / 45.5
StochRSI K / D
59.5 / 53.6
MACD / Sig / Hist
-40.130 / -42.633 / 2.503
EMA20 / 60 / 120
2,579 / 2,688 / 2,833
ADX14 / ADX7
13.7 / 21.7
BBW
0.0717
ATR14_n
0.0282
CCI20
-65.8
VolChg1d
70.9%
ValChg1d
73.6%
OBV
129,167,826
OBV_Chg3d
-34,009
2025-11-19
종가 2,500.00
RSI14 / RSI2 / RSI7
38.2 / 9.0 / 35.0
StochRSI K / D
38.8 / 47.6
MACD / Sig / Hist
-41.672 / -43.258 / 1.587
EMA20 / 60 / 120
2,583 / 2,693 / 2,838
ADX14 / ADX7
14.4 / 23.6
BBW
0.0790
ATR14_n
0.0289
CCI20
-128.3
VolChg1d
-57.9%
ValChg1d
-57.9%
OBV
129,080,933
OBV_Chg3d
-150,498
2025-11-18
종가 2,500.00
RSI14 / RSI2 / RSI7
38.2 / 9.0 / 35.0
StochRSI K / D
38.8 / 56.4
MACD / Sig / Hist
-38.962 / -43.655 / 4.694
EMA20 / 60 / 120
2,592 / 2,700 / 2,844
ADX14 / ADX7
15.1 / 26.0
BBW
0.0804
ATR14_n
0.0297
CCI20
-108.3
VolChg1d
308.5%
ValChg1d
298.2%
OBV
129,080,933
OBV_Chg3d
-192,543
2025-11-17
종가 2,565.00
RSI14 / RSI2 / RSI7
43.8 / 26.3 / 45.5
StochRSI K / D
64.7 / 74.0
MACD / Sig / Hist
-34.935 / -44.829 / 9.893
EMA20 / 60 / 120
2,601 / 2,707 / 2,849
ADX14 / ADX7
16.2 / 30.1
BBW
0.0829
ATR14_n
0.0291
CCI20
-35.6
VolChg1d
-29.6%
ValChg1d
-30.2%
OBV
129,201,835
OBV_Chg3d
79,766
