예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
에이치비인베스트먼트
440290
KOSDAQ
2,215.00
기준일: 2025-12-05
+20 (+0.91%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
66,917
코드
440290
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 65.3 · 강한 모멘텀 (RSI2 82.1, RSI7 76.5)
추세 약함/조정 (ADX 19.4)
변동성 낮음 (~0%)
거래대금 보통 (약 1.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
65.3 / 82.1 / 76.5
RSI 65.3 · 강한 모멘텀 (RSI2 82.1, RSI7 76.5)
StochRSI (K/D)
97.3 / 95.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
16.80 / -0.90 / 17.70
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,136 / 2,140 / 2,142
단기·중기·장기 이동평균 구조
ADX14 / ADX7
19.4 / 40.2
추세 약함/조정 (ADX 19.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.09%
일 평균 변동폭 (가격 대비 비율)
CCI20
158.0
±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.
40%
상승 비율
40%
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 | 2,215.00 | 65.30 | 82.07 | 76.53 | 97.3 | 95.6 | 16.7958 | -0.9038 | 17.6996 | 2,135.90 | 2,139.90 | 2,142.22 | 19.4 | 40.2 | 0.0927 | 0.0209 | 158.0 | 14.7% | 15.7% | 2,444,915 | 117,312 |
| 2025-12-04 | 2,195.00 | 62.71 | 66.08 | 72.90 | 89.0 | 93.9 | 11.5248 | -5.3287 | 16.8535 | 2,127.57 | 2,137.35 | 2,140.99 | 18.5 | 36.7 | 0.0857 | 0.0216 | 171.9 | -46.3% | -46.7% | 2,377,998 | 286,507 |
| 2025-12-03 | 2,210.00 | 66.14 | 99.27 | 80.95 | 100.0 | 98.8 | 6.6692 | -9.5369 | 16.2061 | 2,120.48 | 2,133.03 | 2,117.67 | 17.5 | 32.6 | 0.0815 | 0.0218 | 193.5 | -53.9% | -53.1% | -31,096,472 | 522,489 |
| 2025-12-02 | 2,170.00 | 60.83 | 97.78 | 74.51 | 100.0 | 97.6 | -1.1567 | -13.5885 | 12.4318 | 2,111.05 | 2,130.42 | 2,116.12 | 16.7 | 28.3 | 0.0682 | 0.0222 | 198.9 | 32.9% | 33.6% | -31,205,229 | 563,996 |
| 2025-12-01 | 2,160.00 | 59.35 | 97.03 | 72.52 | 100.0 | 95.1 | -7.0558 | -16.6964 | 9.6406 | 2,104.85 | 2,129.08 | 2,115.22 | 15.8 | 23.4 | 0.0593 | 0.0213 | 198.6 | 18.2% | 20.2% | -31,441,341 | 267,986 |
| 2025-11-28 | 2,125.00 | 53.66 | 92.69 | 64.12 | 100.0 | 90.2 | -13.4644 | -19.1065 | 5.6421 | 2,099.04 | 2,128.03 | 2,114.46 | 15.8 | 19.9 | 0.0553 | 0.0213 | 89.0 | 150.9% | 155.7% | -31,618,961 | 194,157 |
| 2025-11-27 | 2,085.00 | 45.57 | 56.00 | 48.77 | 79.5 | 80.4 | -17.8847 | -20.5171 | 2.6324 | 2,096.31 | 2,128.13 | 2,114.29 | 16.8 | 19.7 | 0.0567 | 0.0214 | -20.7 | -42.3% | -42.4% | -31,769,225 | 43,893 |
| 2025-11-26 | 2,090.00 | 46.51 | 81.57 | 51.11 | 88.6 | 81.4 | -19.1936 | -21.1752 | 1.9816 | 2,097.50 | 2,129.59 | 2,114.78 | 16.8 | 19.6 | 0.0632 | 0.0213 | -19.6 | 98.5% | 100.0% | -31,709,327 | 51,611 |
| 2025-11-25 | 2,075.00 | 43.24 | 41.53 | 44.22 | 74.2 | 74.1 | -21.0942 | -21.6706 | 0.5763 | 2,098.29 | 2,130.93 | 2,115.19 | 16.8 | 20.3 | 0.0742 | 0.0216 | -36.2 | 0.2% | 0.2% | -31,813,118 | -93,289 |
| 2025-11-24 | 2,075.00 | 43.24 | 41.53 | 44.22 | 74.2 | 74.0 | -21.6860 | -21.8146 | 0.1286 | 2,100.74 | 2,132.83 | 2,115.87 | 16.9 | 21.1 | 0.0860 | 0.0218 | -36.3 | 26.9% | 26.6% | -31,813,118 | -28,445 |
| 2025-11-21 | 2,080.00 | 44.02 | 50.72 | 45.80 | 78.2 | 73.8 | -22.1259 | -21.8468 | -0.2791 | 2,103.45 | 2,134.79 | 2,116.56 | 17.2 | 23.5 | 0.0914 | 0.0223 | -52.3 | -36.6% | -37.1% | -31,760,938 | 86,676 |
| 2025-11-20 | 2,095.00 | 46.32 | 75.89 | 50.44 | 90.0 | 69.5 | -22.8747 | -21.7770 | -1.0977 | 2,105.92 | 2,136.65 | 2,117.17 | 17.2 | 24.6 | 0.0924 | 0.0224 | -42.6 | 3.0% | 4.8% | -31,719,829 | 38,554 |
| 2025-11-19 | 2,060.00 | 39.44 | 42.72 | 37.86 | 54.8 | 48.9 | -25.0249 | -21.5026 | -3.5223 | 2,107.07 | 2,138.06 | 2,117.54 | 17.4 | 26.5 | 0.0933 | 0.0230 | -88.2 | -29.5% | -28.8% | -31,784,673 | -198,443 |
| 2025-11-18 | 2,040.00 | 35.03 | 5.63 | 29.04 | 32.3 | 43.0 | -23.8417 | -20.6220 | -3.2197 | 2,112.02 | 2,140.71 | 2,118.51 | 16.9 | 25.6 | 0.0926 | 0.0234 | -111.9 | -48.2% | -48.9% | -31,847,614 | -158,197 |
| 2025-11-17 | 2,070.00 | 38.99 | 10.95 | 35.52 | 43.8 | 53.8 | -19.9484 | -19.8171 | -0.1313 | 2,119.61 | 2,144.12 | 2,119.83 | 16.1 | 23.8 | 0.0870 | 0.0233 | -69.7 | 66.8% | 62.5% | -31,758,383 | -124,539 |
2025-12-05
종가 2,215.00
RSI14 / RSI2 / RSI7
65.3 / 82.1 / 76.5
StochRSI K / D
97.3 / 95.6
MACD / Sig / Hist
16.796 / -0.904 / 17.700
EMA20 / 60 / 120
2,136 / 2,140 / 2,142
ADX14 / ADX7
19.4 / 40.2
BBW
0.0927
ATR14_n
0.0209
CCI20
158.0
VolChg1d
14.7%
ValChg1d
15.7%
OBV
2,444,915
OBV_Chg3d
117,312
2025-12-04
종가 2,195.00
RSI14 / RSI2 / RSI7
62.7 / 66.1 / 72.9
StochRSI K / D
89.0 / 93.9
MACD / Sig / Hist
11.525 / -5.329 / 16.854
EMA20 / 60 / 120
2,128 / 2,137 / 2,141
ADX14 / ADX7
18.5 / 36.7
BBW
0.0857
ATR14_n
0.0216
CCI20
171.9
VolChg1d
-46.3%
ValChg1d
-46.7%
OBV
2,377,998
OBV_Chg3d
286,507
2025-12-03
종가 2,210.00
RSI14 / RSI2 / RSI7
66.1 / 99.3 / 81.0
StochRSI K / D
100.0 / 98.8
MACD / Sig / Hist
6.669 / -9.537 / 16.206
EMA20 / 60 / 120
2,120 / 2,133 / 2,118
ADX14 / ADX7
17.5 / 32.6
BBW
0.0815
ATR14_n
0.0218
CCI20
193.5
VolChg1d
-53.9%
ValChg1d
-53.1%
OBV
-31,096,472
OBV_Chg3d
522,489
2025-12-02
종가 2,170.00
RSI14 / RSI2 / RSI7
60.8 / 97.8 / 74.5
StochRSI K / D
100.0 / 97.6
MACD / Sig / Hist
-1.157 / -13.589 / 12.432
EMA20 / 60 / 120
2,111 / 2,130 / 2,116
ADX14 / ADX7
16.7 / 28.3
BBW
0.0682
ATR14_n
0.0222
CCI20
198.9
VolChg1d
32.9%
ValChg1d
33.6%
OBV
-31,205,229
OBV_Chg3d
563,996
2025-12-01
종가 2,160.00
RSI14 / RSI2 / RSI7
59.4 / 97.0 / 72.5
StochRSI K / D
100.0 / 95.1
MACD / Sig / Hist
-7.056 / -16.696 / 9.641
EMA20 / 60 / 120
2,105 / 2,129 / 2,115
ADX14 / ADX7
15.8 / 23.4
BBW
0.0593
ATR14_n
0.0213
CCI20
198.6
VolChg1d
18.2%
ValChg1d
20.2%
OBV
-31,441,341
OBV_Chg3d
267,986
2025-11-28
종가 2,125.00
RSI14 / RSI2 / RSI7
53.7 / 92.7 / 64.1
StochRSI K / D
100.0 / 90.2
MACD / Sig / Hist
-13.464 / -19.107 / 5.642
EMA20 / 60 / 120
2,099 / 2,128 / 2,114
ADX14 / ADX7
15.8 / 19.9
BBW
0.0553
ATR14_n
0.0213
CCI20
89.0
VolChg1d
150.9%
ValChg1d
155.7%
OBV
-31,618,961
OBV_Chg3d
194,157
2025-11-27
종가 2,085.00
RSI14 / RSI2 / RSI7
45.6 / 56.0 / 48.8
StochRSI K / D
79.5 / 80.4
MACD / Sig / Hist
-17.885 / -20.517 / 2.632
EMA20 / 60 / 120
2,096 / 2,128 / 2,114
ADX14 / ADX7
16.8 / 19.7
BBW
0.0567
ATR14_n
0.0214
CCI20
-20.7
VolChg1d
-42.3%
ValChg1d
-42.4%
OBV
-31,769,225
OBV_Chg3d
43,893
2025-11-26
종가 2,090.00
RSI14 / RSI2 / RSI7
46.5 / 81.6 / 51.1
StochRSI K / D
88.6 / 81.4
MACD / Sig / Hist
-19.194 / -21.175 / 1.982
EMA20 / 60 / 120
2,098 / 2,130 / 2,115
ADX14 / ADX7
16.8 / 19.6
BBW
0.0632
ATR14_n
0.0213
CCI20
-19.6
VolChg1d
98.5%
ValChg1d
100.0%
OBV
-31,709,327
OBV_Chg3d
51,611
2025-11-25
종가 2,075.00
RSI14 / RSI2 / RSI7
43.2 / 41.5 / 44.2
StochRSI K / D
74.2 / 74.1
MACD / Sig / Hist
-21.094 / -21.671 / 0.576
EMA20 / 60 / 120
2,098 / 2,131 / 2,115
ADX14 / ADX7
16.8 / 20.3
BBW
0.0742
ATR14_n
0.0216
CCI20
-36.2
VolChg1d
0.2%
ValChg1d
0.2%
OBV
-31,813,118
OBV_Chg3d
-93,289
2025-11-24
종가 2,075.00
RSI14 / RSI2 / RSI7
43.2 / 41.5 / 44.2
StochRSI K / D
74.2 / 74.0
MACD / Sig / Hist
-21.686 / -21.815 / 0.129
EMA20 / 60 / 120
2,101 / 2,133 / 2,116
ADX14 / ADX7
16.9 / 21.1
BBW
0.0860
ATR14_n
0.0218
CCI20
-36.3
VolChg1d
26.9%
ValChg1d
26.6%
OBV
-31,813,118
OBV_Chg3d
-28,445
2025-11-21
종가 2,080.00
RSI14 / RSI2 / RSI7
44.0 / 50.7 / 45.8
StochRSI K / D
78.2 / 73.8
MACD / Sig / Hist
-22.126 / -21.847 / -0.279
EMA20 / 60 / 120
2,103 / 2,135 / 2,117
ADX14 / ADX7
17.2 / 23.5
BBW
0.0914
ATR14_n
0.0223
CCI20
-52.3
VolChg1d
-36.6%
ValChg1d
-37.1%
OBV
-31,760,938
OBV_Chg3d
86,676
2025-11-20
종가 2,095.00
RSI14 / RSI2 / RSI7
46.3 / 75.9 / 50.4
StochRSI K / D
90.0 / 69.5
MACD / Sig / Hist
-22.875 / -21.777 / -1.098
EMA20 / 60 / 120
2,106 / 2,137 / 2,117
ADX14 / ADX7
17.2 / 24.6
BBW
0.0924
ATR14_n
0.0224
CCI20
-42.6
VolChg1d
3.0%
ValChg1d
4.8%
OBV
-31,719,829
OBV_Chg3d
38,554
2025-11-19
종가 2,060.00
RSI14 / RSI2 / RSI7
39.4 / 42.7 / 37.9
StochRSI K / D
54.8 / 48.9
MACD / Sig / Hist
-25.025 / -21.503 / -3.522
EMA20 / 60 / 120
2,107 / 2,138 / 2,118
ADX14 / ADX7
17.4 / 26.5
BBW
0.0933
ATR14_n
0.0230
CCI20
-88.2
VolChg1d
-29.5%
ValChg1d
-28.8%
OBV
-31,784,673
OBV_Chg3d
-198,443
2025-11-18
종가 2,040.00
RSI14 / RSI2 / RSI7
35.0 / 5.6 / 29.0
StochRSI K / D
32.3 / 43.0
MACD / Sig / Hist
-23.842 / -20.622 / -3.220
EMA20 / 60 / 120
2,112 / 2,141 / 2,119
ADX14 / ADX7
16.9 / 25.6
BBW
0.0926
ATR14_n
0.0234
CCI20
-111.9
VolChg1d
-48.2%
ValChg1d
-48.9%
OBV
-31,847,614
OBV_Chg3d
-158,197
2025-11-17
종가 2,070.00
RSI14 / RSI2 / RSI7
39.0 / 11.0 / 35.5
StochRSI K / D
43.8 / 53.8
MACD / Sig / Hist
-19.948 / -19.817 / -0.131
EMA20 / 60 / 120
2,120 / 2,144 / 2,120
ADX14 / ADX7
16.1 / 23.8
BBW
0.0870
ATR14_n
0.0233
CCI20
-69.7
VolChg1d
66.8%
ValChg1d
62.5%
OBV
-31,758,383
OBV_Chg3d
-124,539
