예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
화승알앤에이
378850
KOSPI
3,375.00
기준일: 2025-12-05
+75 (+2.27%)
전일 종가 대비
시장
KOSPI
최근 거래량
161,291
코드
378850
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 67.5 · 강한 모멘텀 (RSI2 98.1, RSI7 82.6)
추세 약함/조정 (ADX 32.7)
변동성 낮음 (~0%)
거래대금 보통 (약 5.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
67.5 / 98.1 / 82.6
RSI 67.5 · 강한 모멘텀 (RSI2 98.1, RSI7 82.6)
StochRSI (K/D)
100.0 / 99.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
32.58 / -1.97 / 34.55
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,198 / 3,210 / 3,225
단기·중기·장기 이동평균 구조
ADX14 / ADX7
32.7 / 59.0
추세 약함/조정 (ADX 32.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.70%
일 평균 변동폭 (가격 대비 비율)
CCI20
183.1
±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.
100%
상승 비율
0%
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 | 3,375.00 | 67.48 | 98.11 | 82.60 | 100.0 | 99.5 | 32.5842 | -1.9692 | 34.5534 | 3,197.67 | 3,210.29 | 3,224.83 | 32.7 | 59.0 | 0.1190 | 0.0270 | 183.1 | 53.3% | 56.8% | 13,329,078 | 320,741 |
| 2025-12-04 | 3,300.00 | 62.46 | 92.83 | 76.15 | 100.0 | 98.9 | 19.9877 | -10.6076 | 30.5953 | 3,179.00 | 3,204.71 | 3,222.30 | 30.6 | 54.3 | 0.1070 | 0.0268 | 172.6 | 93.9% | 95.3% | 13,167,787 | 200,286 |
| 2025-12-03 | 3,275.00 | 60.58 | 86.57 | 73.33 | 100.0 | 97.8 | 11.2562 | -18.2555 | 29.5117 | 3,166.27 | 3,200.95 | 3,225.09 | 28.8 | 49.8 | 0.0953 | 0.0271 | 180.0 | 32.9% | 33.5% | 140,197,494 | 23,755 |
| 2025-12-02 | 3,260.00 | 59.44 | 81.80 | 71.60 | 99.7 | 95.6 | 2.4926 | -25.6334 | 28.1260 | 3,154.82 | 3,198.44 | 3,224.25 | 27.5 | 45.6 | 0.0861 | 0.0281 | 215.3 | -42.8% | -42.1% | 140,143,232 | 44,301 |
| 2025-12-01 | 3,220.00 | 56.33 | 65.40 | 66.66 | 83.9 | 91.6 | -7.2019 | -32.6649 | 25.4630 | 3,143.75 | 3,196.35 | 3,223.65 | 26.0 | 40.8 | 0.0743 | 0.0289 | 229.6 | -4.6% | -5.5% | 140,102,396 | 31,741 |
| 2025-11-28 | 3,250.00 | 59.51 | 98.76 | 75.05 | 100.0 | 99.3 | -15.3981 | -39.0307 | 23.6326 | 3,135.73 | 3,195.55 | 3,223.71 | 24.5 | 35.5 | 0.0654 | 0.0284 | 266.7 | 164.6% | 173.0% | 140,173,739 | 145,562 |
| 2025-11-27 | 3,150.00 | 50.93 | 91.75 | 61.04 | 100.0 | 98.5 | -28.6900 | -44.9388 | 16.2488 | 3,123.70 | 3,193.71 | 3,223.27 | 23.0 | 29.6 | 0.0547 | 0.0288 | 134.7 | -33.4% | -33.2% | 140,098,931 | 113,067 |
| 2025-11-26 | 3,140.00 | 49.95 | 88.49 | 59.07 | 100.0 | 97.0 | -35.0562 | -49.0010 | 13.9448 | 3,120.93 | 3,195.19 | 3,224.50 | 22.4 | 26.2 | 0.0580 | 0.0300 | 58.7 | 0.4% | 1.2% | 140,070,655 | 142,631 |
| 2025-11-25 | 3,115.00 | 47.51 | 77.21 | 54.09 | 100.0 | 94.0 | -41.6537 | -52.4872 | 10.8334 | 3,118.92 | 3,197.06 | 3,225.92 | 21.9 | 22.8 | 0.0697 | 0.0306 | 5.6 | -26.8% | -26.3% | 140,028,177 | 62,400 |
| 2025-11-24 | 3,090.00 | 45.01 | 55.37 | 48.75 | 89.1 | 88.1 | -46.9232 | -55.1955 | 8.2723 | 3,119.33 | 3,199.84 | 3,227.78 | 21.7 | 20.6 | 0.0798 | 0.0312 | -0.2 | 53.2% | 54.0% | 139,985,864 | 47,390 |
| 2025-11-21 | 3,075.00 | 43.52 | 37.36 | 45.49 | 79.3 | 87.0 | -50.4210 | -57.2636 | 6.8426 | 3,122.42 | 3,203.56 | 3,230.10 | 21.2 | 16.5 | 0.0931 | 0.0314 | -32.7 | 38.3% | 36.5% | 139,928,024 | 46,267 |
| 2025-11-20 | 3,115.00 | 46.66 | 80.90 | 53.23 | 100.0 | 94.7 | -52.6248 | -58.9743 | 6.3495 | 3,127.41 | 3,207.92 | 3,232.70 | 21.3 | 15.1 | 0.1047 | 0.0319 | -19.9 | -51.9% | -51.3% | 139,965,777 | 11,388 |
| 2025-11-19 | 3,080.00 | 43.33 | 61.04 | 46.39 | 100.0 | 89.5 | -58.7449 | -60.5616 | 1.8167 | 3,128.72 | 3,211.07 | 3,234.68 | 21.4 | 13.5 | 0.1174 | 0.0325 | -49.9 | -21.9% | -21.1% | 139,938,474 | 50,020 |
| 2025-11-18 | 3,050.00 | 40.38 | 29.69 | 39.94 | 76.1 | 79.0 | -62.1383 | -61.0158 | -1.1225 | 3,133.85 | 3,215.52 | 3,237.28 | 21.8 | 13.9 | 0.1396 | 0.0328 | -60.9 | 10.2% | 8.7% | 139,881,757 | -61,189 |
| 2025-11-17 | 3,090.00 | 43.17 | 64.03 | 46.31 | 97.8 | 81.9 | -62.5112 | -60.7352 | -1.7760 | 3,142.67 | 3,221.13 | 3,240.43 | 22.3 | 14.3 | 0.1479 | 0.0334 | -50.6 | 21.0% | 22.4% | 139,954,389 | -41,712 |
2025-12-05
종가 3,375.00
RSI14 / RSI2 / RSI7
67.5 / 98.1 / 82.6
StochRSI K / D
100.0 / 99.5
MACD / Sig / Hist
32.584 / -1.969 / 34.553
EMA20 / 60 / 120
3,198 / 3,210 / 3,225
ADX14 / ADX7
32.7 / 59.0
BBW
0.1190
ATR14_n
0.0270
CCI20
183.1
VolChg1d
53.3%
ValChg1d
56.8%
OBV
13,329,078
OBV_Chg3d
320,741
2025-12-04
종가 3,300.00
RSI14 / RSI2 / RSI7
62.5 / 92.8 / 76.2
StochRSI K / D
100.0 / 98.9
MACD / Sig / Hist
19.988 / -10.608 / 30.595
EMA20 / 60 / 120
3,179 / 3,205 / 3,222
ADX14 / ADX7
30.6 / 54.3
BBW
0.1070
ATR14_n
0.0268
CCI20
172.6
VolChg1d
93.9%
ValChg1d
95.3%
OBV
13,167,787
OBV_Chg3d
200,286
2025-12-03
종가 3,275.00
RSI14 / RSI2 / RSI7
60.6 / 86.6 / 73.3
StochRSI K / D
100.0 / 97.8
MACD / Sig / Hist
11.256 / -18.256 / 29.512
EMA20 / 60 / 120
3,166 / 3,201 / 3,225
ADX14 / ADX7
28.8 / 49.8
BBW
0.0953
ATR14_n
0.0271
CCI20
180.0
VolChg1d
32.9%
ValChg1d
33.5%
OBV
140,197,494
OBV_Chg3d
23,755
2025-12-02
종가 3,260.00
RSI14 / RSI2 / RSI7
59.4 / 81.8 / 71.6
StochRSI K / D
99.7 / 95.6
MACD / Sig / Hist
2.493 / -25.633 / 28.126
EMA20 / 60 / 120
3,155 / 3,198 / 3,224
ADX14 / ADX7
27.5 / 45.6
BBW
0.0861
ATR14_n
0.0281
CCI20
215.3
VolChg1d
-42.8%
ValChg1d
-42.1%
OBV
140,143,232
OBV_Chg3d
44,301
2025-12-01
종가 3,220.00
RSI14 / RSI2 / RSI7
56.3 / 65.4 / 66.7
StochRSI K / D
83.9 / 91.6
MACD / Sig / Hist
-7.202 / -32.665 / 25.463
EMA20 / 60 / 120
3,144 / 3,196 / 3,224
ADX14 / ADX7
26.0 / 40.8
BBW
0.0743
ATR14_n
0.0289
CCI20
229.6
VolChg1d
-4.6%
ValChg1d
-5.5%
OBV
140,102,396
OBV_Chg3d
31,741
2025-11-28
종가 3,250.00
RSI14 / RSI2 / RSI7
59.5 / 98.8 / 75.1
StochRSI K / D
100.0 / 99.3
MACD / Sig / Hist
-15.398 / -39.031 / 23.633
EMA20 / 60 / 120
3,136 / 3,196 / 3,224
ADX14 / ADX7
24.5 / 35.5
BBW
0.0654
ATR14_n
0.0284
CCI20
266.7
VolChg1d
164.6%
ValChg1d
173.0%
OBV
140,173,739
OBV_Chg3d
145,562
2025-11-27
종가 3,150.00
RSI14 / RSI2 / RSI7
50.9 / 91.8 / 61.0
StochRSI K / D
100.0 / 98.5
MACD / Sig / Hist
-28.690 / -44.939 / 16.249
EMA20 / 60 / 120
3,124 / 3,194 / 3,223
ADX14 / ADX7
23.0 / 29.6
BBW
0.0547
ATR14_n
0.0288
CCI20
134.7
VolChg1d
-33.4%
ValChg1d
-33.2%
OBV
140,098,931
OBV_Chg3d
113,067
2025-11-26
종가 3,140.00
RSI14 / RSI2 / RSI7
50.0 / 88.5 / 59.1
StochRSI K / D
100.0 / 97.0
MACD / Sig / Hist
-35.056 / -49.001 / 13.945
EMA20 / 60 / 120
3,121 / 3,195 / 3,224
ADX14 / ADX7
22.4 / 26.2
BBW
0.0580
ATR14_n
0.0300
CCI20
58.7
VolChg1d
0.4%
ValChg1d
1.2%
OBV
140,070,655
OBV_Chg3d
142,631
2025-11-25
종가 3,115.00
RSI14 / RSI2 / RSI7
47.5 / 77.2 / 54.1
StochRSI K / D
100.0 / 94.0
MACD / Sig / Hist
-41.654 / -52.487 / 10.833
EMA20 / 60 / 120
3,119 / 3,197 / 3,226
ADX14 / ADX7
21.9 / 22.8
BBW
0.0697
ATR14_n
0.0306
CCI20
5.6
VolChg1d
-26.8%
ValChg1d
-26.3%
OBV
140,028,177
OBV_Chg3d
62,400
2025-11-24
종가 3,090.00
RSI14 / RSI2 / RSI7
45.0 / 55.4 / 48.8
StochRSI K / D
89.1 / 88.1
MACD / Sig / Hist
-46.923 / -55.196 / 8.272
EMA20 / 60 / 120
3,119 / 3,200 / 3,228
ADX14 / ADX7
21.7 / 20.6
BBW
0.0798
ATR14_n
0.0312
CCI20
-0.2
VolChg1d
53.2%
ValChg1d
54.0%
OBV
139,985,864
OBV_Chg3d
47,390
2025-11-21
종가 3,075.00
RSI14 / RSI2 / RSI7
43.5 / 37.4 / 45.5
StochRSI K / D
79.3 / 87.0
MACD / Sig / Hist
-50.421 / -57.264 / 6.843
EMA20 / 60 / 120
3,122 / 3,204 / 3,230
ADX14 / ADX7
21.2 / 16.5
BBW
0.0931
ATR14_n
0.0314
CCI20
-32.7
VolChg1d
38.3%
ValChg1d
36.5%
OBV
139,928,024
OBV_Chg3d
46,267
2025-11-20
종가 3,115.00
RSI14 / RSI2 / RSI7
46.7 / 80.9 / 53.2
StochRSI K / D
100.0 / 94.7
MACD / Sig / Hist
-52.625 / -58.974 / 6.350
EMA20 / 60 / 120
3,127 / 3,208 / 3,233
ADX14 / ADX7
21.3 / 15.1
BBW
0.1047
ATR14_n
0.0319
CCI20
-19.9
VolChg1d
-51.9%
ValChg1d
-51.3%
OBV
139,965,777
OBV_Chg3d
11,388
2025-11-19
종가 3,080.00
RSI14 / RSI2 / RSI7
43.3 / 61.0 / 46.4
StochRSI K / D
100.0 / 89.5
MACD / Sig / Hist
-58.745 / -60.562 / 1.817
EMA20 / 60 / 120
3,129 / 3,211 / 3,235
ADX14 / ADX7
21.4 / 13.5
BBW
0.1174
ATR14_n
0.0325
CCI20
-49.9
VolChg1d
-21.9%
ValChg1d
-21.1%
OBV
139,938,474
OBV_Chg3d
50,020
2025-11-18
종가 3,050.00
RSI14 / RSI2 / RSI7
40.4 / 29.7 / 39.9
StochRSI K / D
76.1 / 79.0
MACD / Sig / Hist
-62.138 / -61.016 / -1.123
EMA20 / 60 / 120
3,134 / 3,216 / 3,237
ADX14 / ADX7
21.8 / 13.9
BBW
0.1396
ATR14_n
0.0328
CCI20
-60.9
VolChg1d
10.2%
ValChg1d
8.7%
OBV
139,881,757
OBV_Chg3d
-61,189
2025-11-17
종가 3,090.00
RSI14 / RSI2 / RSI7
43.2 / 64.0 / 46.3
StochRSI K / D
97.8 / 81.9
MACD / Sig / Hist
-62.511 / -60.735 / -1.776
EMA20 / 60 / 120
3,143 / 3,221 / 3,240
ADX14 / ADX7
22.3 / 14.3
BBW
0.1479
ATR14_n
0.0334
CCI20
-50.6
VolChg1d
21.0%
ValChg1d
22.4%
OBV
139,954,389
OBV_Chg3d
-41,712
