하이제8호스팩 (450050) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

하이제8호스팩

450050

KOSDAQ

2,105.00

기준일: 2025-12-05

+0 (+0.00%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

5,064

코드

450050

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 53.5 · 중립 (RSI2 55.6, RSI7 51.8) 추세 강함 (ADX 37.9) 변동성 낮음 (~0%) 거래대금 보통 (약 0.1억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

53.5 / 55.6 / 51.8

RSI 53.5 · 중립 (RSI2 55.6, RSI7 51.8)

StochRSI (K/D)

35.0 / 34.8

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

1.85 / 2.33 / -0.49

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

2,104 / 2,096 / 2,088

단기·중기·장기 이동평균 구조

ADX14 / ADX7

37.9 / 37.2

추세 강함 (ADX 37.9)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

0.34%

일 평균 변동폭 (가격 대비 비율)

CCI20

80.5

±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.

34.1%

상승 비율

20.5%

하락 비율

유사 패턴 발생 수: 44회 · 평균 다음날 수익률: +0.02%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	2,105.00	53.46	55.57	51.75	35.0	34.8	1.8482	2.3341	-0.4859	2,103.76	2,096.10	2,088.03	37.9	37.2	0.0049	0.0034	80.5	19.0%	19.0%	24,741	0
2025-12-04	2,105.00	53.46	55.57	51.75	35.0	34.7	1.9594	2.4556	-0.4962	2,103.62	2,095.80	2,087.75	37.9	37.3	0.0049	0.0035	86.7	1.0%	1.0%	24,741	0
2025-12-03	2,105.00	53.46	55.57	51.75	35.0	34.3	2.0730	2.5798	-0.5068	2,103.48	2,095.46	2,087.71	37.9	37.4	0.0052	0.0036	94.8	-95.2%	-95.2%	88,100	9,740
2025-12-02	2,105.00	53.46	55.57	51.75	35.0	33.7	2.1876	2.7065	-0.5188	2,103.32	2,095.13	2,087.42	37.9	37.5	0.0052	0.0037	27.9	805.4%	805.4%	88,100	-1,030
2025-12-01	2,105.00	53.46	55.57	51.75	35.0	32.5	2.3021	2.8362	-0.5340	2,103.14	2,094.80	2,087.12	37.8	37.7	0.0065	0.0036	38.8	-9.6%	-9.4%	88,100	71,773
2025-11-28	2,100.00	48.28	20.54	40.87	0.0	30.0	2.4148	2.9697	-0.5549	2,102.95	2,094.45	2,086.82	37.8	37.9	0.0074	0.0035	-14.4	-85.2%	-85.3%	78,360	62,033
2025-11-27	2,110.00	60.85	97.00	66.60	81.8	59.9	3.0326	3.1084	-0.0758	2,103.26	2,094.26	2,086.60	37.8	38.1	0.0074	0.0034	104.7	3,850.2%	3,859.6%	89,130	72,803
2025-11-26	2,105.00	55.47	56.72	54.26	38.0	38.0	2.7589	3.1273	-0.3685	2,102.55	2,093.73	2,086.21	37.8	38.3	0.0069	0.0033	59.7	2,921.3%	2,921.3%	16,327	0
2025-11-25	2,105.00	55.47	56.72	54.26	38.0	38.0	2.8784	3.2195	-0.3411	2,102.29	2,093.35	2,085.89	37.8	38.6	0.0070	0.0036	113.3	-99.1%	-99.1%	16,327	0
2025-11-24	2,105.00	55.47	56.72	54.26	38.0	38.0	2.9891	3.3047	-0.3156	2,102.01	2,092.95	2,085.57	37.7	39.0	0.0070	0.0037	73.2	-88.6%	-88.6%	16,327	5,748
2025-11-21	2,105.00	55.47	56.72	54.26	38.0	38.1	3.0869	3.3836	-0.2967	2,101.69	2,092.54	2,085.24	37.7	39.3	0.0069	0.0036	78.1	913.6%	913.6%	16,327	4,361
2025-11-20	2,105.00	55.47	56.72	54.26	38.0	38.1	3.1669	3.4578	-0.2909	2,101.34	2,092.12	2,084.91	37.7	39.8	0.0074	0.0035	42.6	314.4%	315.4%	16,327	5,137
2025-11-19	2,100.00	50.80	25.48	44.83	0.0	38.2	3.2229	3.5305	-0.3076	2,100.96	2,091.69	2,084.57	38.5	44.5	0.0077	0.0036	24.5	78.7%	77.9%	10,579	8,749
2025-11-18	2,110.00	63.09	91.60	69.35	100.0	76.4	3.7566	3.6075	0.1492	2,101.06	2,091.40	2,084.31	39.4	50.1	0.0090	0.0035	154.2	-91.7%	-91.7%	11,966	11,867
2025-11-17	2,105.00	58.42	76.09	59.96	65.9	52.7	3.3650	3.5702	-0.2052	2,100.12	2,090.77	2,083.88	38.5	48.8	0.0080	0.0036	103.6	440.7%	441.5%	11,190	7,606

2025-12-05 종가 2,105.00

RSI14 / RSI2 / RSI7

53.5 / 55.6 / 51.8

StochRSI K / D

35.0 / 34.8

MACD / Sig / Hist

1.848 / 2.334 / -0.486

EMA20 / 60 / 120

2,104 / 2,096 / 2,088

ADX14 / ADX7

37.9 / 37.2

BBW

0.0049

ATR14_n

0.0034

CCI20

80.5

VolChg1d

19.0%

ValChg1d

19.0%

OBV

24,741

OBV_Chg3d

2025-12-04 종가 2,105.00

RSI14 / RSI2 / RSI7

53.5 / 55.6 / 51.8

StochRSI K / D

35.0 / 34.7

MACD / Sig / Hist

1.959 / 2.456 / -0.496

EMA20 / 60 / 120

2,104 / 2,096 / 2,088

ADX14 / ADX7

37.9 / 37.3

BBW

0.0049

ATR14_n

0.0035

CCI20

86.7

VolChg1d

1.0%

ValChg1d

1.0%

OBV

24,741

OBV_Chg3d

2025-12-03 종가 2,105.00

RSI14 / RSI2 / RSI7

53.5 / 55.6 / 51.8

StochRSI K / D

35.0 / 34.3

MACD / Sig / Hist

2.073 / 2.580 / -0.507

EMA20 / 60 / 120

2,103 / 2,095 / 2,088

ADX14 / ADX7

37.9 / 37.4

BBW

0.0052

ATR14_n

0.0036

CCI20

94.8

VolChg1d

-95.2%

ValChg1d

-95.2%

OBV

88,100

OBV_Chg3d

9,740

2025-12-02 종가 2,105.00

RSI14 / RSI2 / RSI7

53.5 / 55.6 / 51.8

StochRSI K / D

35.0 / 33.7

MACD / Sig / Hist

2.188 / 2.707 / -0.519

EMA20 / 60 / 120

2,103 / 2,095 / 2,087

ADX14 / ADX7

37.9 / 37.5

BBW

0.0052

ATR14_n

0.0037

CCI20

27.9

VolChg1d

805.4%

ValChg1d

805.4%

OBV

88,100

OBV_Chg3d

-1,030

2025-12-01 종가 2,105.00

RSI14 / RSI2 / RSI7

53.5 / 55.6 / 51.8

StochRSI K / D

35.0 / 32.5

MACD / Sig / Hist

2.302 / 2.836 / -0.534

EMA20 / 60 / 120

2,103 / 2,095 / 2,087

ADX14 / ADX7

37.8 / 37.7

BBW

0.0065

ATR14_n

0.0036

CCI20

38.8

VolChg1d

-9.6%

ValChg1d

-9.4%

OBV

88,100

OBV_Chg3d

71,773

2025-11-28 종가 2,100.00

RSI14 / RSI2 / RSI7

48.3 / 20.5 / 40.9

StochRSI K / D

0.0 / 30.0

MACD / Sig / Hist

2.415 / 2.970 / -0.555

EMA20 / 60 / 120

2,103 / 2,094 / 2,087

ADX14 / ADX7

37.8 / 37.9

BBW

0.0074

ATR14_n

0.0035

CCI20

-14.4

VolChg1d

-85.2%

ValChg1d

-85.3%

OBV

78,360

OBV_Chg3d

62,033

2025-11-27 종가 2,110.00

RSI14 / RSI2 / RSI7

60.9 / 97.0 / 66.6

StochRSI K / D

81.8 / 59.9

MACD / Sig / Hist

3.033 / 3.108 / -0.076

EMA20 / 60 / 120

2,103 / 2,094 / 2,087

ADX14 / ADX7

37.8 / 38.1

BBW

0.0074

ATR14_n

0.0034

CCI20

104.7

VolChg1d

3,850.2%

ValChg1d

3,859.6%

OBV

89,130

OBV_Chg3d

72,803

2025-11-26 종가 2,105.00

RSI14 / RSI2 / RSI7

55.5 / 56.7 / 54.3

StochRSI K / D

38.0 / 38.0

MACD / Sig / Hist

2.759 / 3.127 / -0.369

EMA20 / 60 / 120

2,103 / 2,094 / 2,086

ADX14 / ADX7

37.8 / 38.3

BBW

0.0069

ATR14_n

0.0033

CCI20

59.7

VolChg1d

2,921.3%

ValChg1d

2,921.3%

OBV

16,327

OBV_Chg3d

2025-11-25 종가 2,105.00

RSI14 / RSI2 / RSI7

55.5 / 56.7 / 54.3

StochRSI K / D

38.0 / 38.0

MACD / Sig / Hist

2.878 / 3.220 / -0.341

EMA20 / 60 / 120

2,102 / 2,093 / 2,086

ADX14 / ADX7

37.8 / 38.6

BBW

0.0070

ATR14_n

0.0036

CCI20

113.3

VolChg1d

-99.1%

ValChg1d

-99.1%

OBV

16,327

OBV_Chg3d

2025-11-24 종가 2,105.00

RSI14 / RSI2 / RSI7

55.5 / 56.7 / 54.3

StochRSI K / D

38.0 / 38.0

MACD / Sig / Hist

2.989 / 3.305 / -0.316

EMA20 / 60 / 120

2,102 / 2,093 / 2,086

ADX14 / ADX7

37.7 / 39.0

BBW

0.0070

ATR14_n

0.0037

CCI20

73.2

VolChg1d

-88.6%

ValChg1d

-88.6%

OBV

16,327

OBV_Chg3d

5,748

2025-11-21 종가 2,105.00

RSI14 / RSI2 / RSI7

55.5 / 56.7 / 54.3

StochRSI K / D

38.0 / 38.1

MACD / Sig / Hist

3.087 / 3.384 / -0.297

EMA20 / 60 / 120

2,102 / 2,093 / 2,085

ADX14 / ADX7

37.7 / 39.3

BBW

0.0069

ATR14_n

0.0036

CCI20

78.1

VolChg1d

913.6%

ValChg1d

913.6%

OBV

16,327

OBV_Chg3d

4,361

2025-11-20 종가 2,105.00

RSI14 / RSI2 / RSI7

55.5 / 56.7 / 54.3

StochRSI K / D

38.0 / 38.1

MACD / Sig / Hist

3.167 / 3.458 / -0.291

EMA20 / 60 / 120

2,101 / 2,092 / 2,085

ADX14 / ADX7

37.7 / 39.8

BBW

0.0074

ATR14_n

0.0035

CCI20

42.6

VolChg1d

314.4%

ValChg1d

315.4%

OBV

16,327

OBV_Chg3d

5,137

2025-11-19 종가 2,100.00

RSI14 / RSI2 / RSI7

50.8 / 25.5 / 44.8

StochRSI K / D

0.0 / 38.2

MACD / Sig / Hist

3.223 / 3.531 / -0.308

EMA20 / 60 / 120

2,101 / 2,092 / 2,085

ADX14 / ADX7

38.5 / 44.5

BBW

0.0077

ATR14_n

0.0036

CCI20

24.5

VolChg1d

78.7%

ValChg1d

77.9%

OBV

10,579

OBV_Chg3d

8,749

2025-11-18 종가 2,110.00

RSI14 / RSI2 / RSI7

63.1 / 91.6 / 69.4

StochRSI K / D

100.0 / 76.4

MACD / Sig / Hist

3.757 / 3.608 / 0.149

EMA20 / 60 / 120

2,101 / 2,091 / 2,084

ADX14 / ADX7

39.4 / 50.1

BBW

0.0090

ATR14_n

0.0035

CCI20

154.2

VolChg1d

-91.7%

ValChg1d

-91.7%

OBV

11,966

OBV_Chg3d

11,867

2025-11-17 종가 2,105.00

RSI14 / RSI2 / RSI7

58.4 / 76.1 / 60.0

StochRSI K / D

65.9 / 52.7

MACD / Sig / Hist

3.365 / 3.570 / -0.205

EMA20 / 60 / 120

2,100 / 2,091 / 2,084

ADX14 / ADX7

38.5 / 48.8

BBW

0.0080

ATR14_n

0.0036

CCI20

103.6

VolChg1d

440.7%

ValChg1d

441.5%

OBV

11,190

OBV_Chg3d

7,606

하이제8호스팩 (450050) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색