예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
한화리츠
451800
KOSPI
4,170.00
기준일: 2025-12-05
+35 (+0.85%)
전일 종가 대비
시장
KOSPI
최근 거래량
244,148
코드
451800
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 69.3 · 강한 모멘텀 (RSI2 92.9, RSI7 75.5)
추세 양호 (ADX 23)
변동성 낮음 (~0%)
거래대금 보통 (약 10.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
69.3 / 92.9 / 75.5
RSI 69.3 · 강한 모멘텀 (RSI2 92.9, RSI7 75.5)
StochRSI (K/D)
86.8 / 71.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
34.04 / 24.25 / 9.79
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,073 / 4,030 / 3,991
단기·중기·장기 이동평균 구조
ADX14 / ADX7
23.0 / 41.9
추세 양호 (ADX 23)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
1.14%
일 평균 변동폭 (가격 대비 비율)
CCI20
142.9
±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.
63.9%
상승 비율
30.6%
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 | 4,170.00 | 69.27 | 92.88 | 75.49 | 86.8 | 71.2 | 34.0440 | 24.2513 | 9.7927 | 4,073.39 | 4,029.52 | 3,990.93 | 23.0 | 41.9 | 0.0541 | 0.0114 | 142.9 | 25.8% | 26.8% | 3,507,843 | 324,502 |
| 2025-12-04 | 4,135.00 | 65.30 | 84.84 | 69.45 | 68.2 | 55.7 | 29.2539 | 21.8031 | 7.4507 | 4,063.22 | 4,024.75 | 3,987.92 | 21.6 | 38.8 | 0.0512 | 0.0114 | 116.5 | 70.6% | 72.5% | 3,263,695 | 171,998 |
| 2025-12-03 | 4,090.00 | 58.96 | 44.74 | 58.04 | 36.3 | 43.1 | 26.2780 | 19.9403 | 6.3377 | 4,055.67 | 4,020.58 | 3,986.50 | 20.7 | 36.8 | 0.0504 | 0.0113 | 72.7 | 24.2% | 24.0% | 8,184,183 | -79,469 |
| 2025-12-02 | 4,095.00 | 60.09 | 52.45 | 60.18 | 42.0 | 49.9 | 26.6794 | 18.3559 | 8.3235 | 4,052.05 | 4,018.23 | 3,984.76 | 21.1 | 39.8 | 0.0519 | 0.0114 | 90.1 | 59.9% | 60.8% | 8,297,966 | -84,784 |
| 2025-12-01 | 4,070.00 | 56.19 | 16.48 | 52.70 | 22.4 | 57.8 | 26.2945 | 16.2750 | 10.0195 | 4,047.53 | 4,015.62 | 3,982.91 | 21.6 | 43.2 | 0.0512 | 0.0114 | 94.7 | -51.9% | -52.5% | 8,206,322 | -29,550 |
| 2025-11-28 | 4,120.00 | 68.66 | 67.68 | 77.71 | 87.6 | 93.1 | 27.9663 | 13.7701 | 14.1962 | 4,045.16 | 4,013.78 | 3,981.45 | 22.1 | 47.1 | 0.0521 | 0.0111 | 164.9 | -18.9% | -19.1% | 8,263,652 | 172,658 |
| 2025-11-27 | 4,130.00 | 71.62 | 98.17 | 84.59 | 100.0 | 98.6 | 24.6024 | 10.2211 | 14.3814 | 4,037.29 | 4,010.18 | 3,979.12 | 20.8 | 42.8 | 0.0480 | 0.0111 | 197.1 | 1.4% | 2.0% | 8,382,750 | 656,519 |
| 2025-11-26 | 4,105.00 | 68.47 | 95.82 | 80.98 | 100.0 | 97.2 | 18.9329 | 6.6258 | 12.3071 | 4,027.53 | 4,006.12 | 3,976.58 | 19.7 | 38.1 | 0.0424 | 0.0114 | 203.7 | -60.3% | -60.2% | 8,235,872 | 728,723 |
| 2025-11-25 | 4,100.00 | 67.81 | 95.20 | 80.18 | 100.0 | 94.4 | 13.9665 | 3.5490 | 10.4175 | 4,019.37 | 4,002.77 | 3,974.42 | 18.8 | 33.5 | 0.0360 | 0.0117 | 216.2 | 66.5% | 68.3% | 8,090,994 | 425,345 |
| 2025-11-24 | 4,055.00 | 60.94 | 85.63 | 70.74 | 100.0 | 88.7 | 7.9336 | 0.9446 | 6.9890 | 4,010.89 | 3,999.47 | 3,972.31 | 17.9 | 28.2 | 0.0288 | 0.0116 | 127.0 | 38.2% | 39.4% | 7,726,231 | -119,484 |
| 2025-11-21 | 4,020.00 | 53.82 | 36.08 | 57.14 | 68.6 | 77.5 | 4.6998 | -0.8027 | 5.5024 | 4,006.24 | 3,997.59 | 3,970.92 | 18.6 | 26.2 | 0.0260 | 0.0116 | 85.0 | -12.0% | -12.1% | 7,507,149 | -162,263 |
| 2025-11-20 | 4,025.00 | 55.16 | 47.87 | 60.59 | 76.3 | 86.4 | 4.0675 | -2.1783 | 6.2458 | 4,004.79 | 3,996.83 | 3,970.10 | 19.8 | 27.1 | 0.0258 | 0.0117 | 99.4 | 2.1% | 1.8% | 7,665,649 | 187,384 |
| 2025-11-19 | 4,040.00 | 59.24 | 93.91 | 71.72 | 100.0 | 96.4 | 2.6923 | -3.7397 | 6.4321 | 4,002.67 | 3,995.87 | 3,969.18 | 21.2 | 28.1 | 0.0253 | 0.0116 | 112.9 | -7.8% | -7.3% | 7,845,715 | 250,529 |
| 2025-11-18 | 4,020.00 | 55.13 | 83.02 | 64.20 | 100.0 | 92.9 | -0.6294 | -5.3477 | 4.7184 | 3,998.74 | 3,994.38 | 3,967.99 | 22.7 | 29.2 | 0.0245 | 0.0115 | 59.8 | 63.5% | 64.1% | 7,669,412 | 177,714 |
| 2025-11-17 | 4,005.00 | 51.73 | 48.60 | 56.82 | 84.4 | 85.8 | -2.8236 | -6.5273 | 3.7038 | 3,996.50 | 3,993.51 | 3,967.11 | 23.0 | 32.2 | 0.0245 | 0.0118 | 34.7 | 13.0% | 12.8% | 7,478,265 | -112,380 |
2025-12-05
종가 4,170.00
RSI14 / RSI2 / RSI7
69.3 / 92.9 / 75.5
StochRSI K / D
86.8 / 71.2
MACD / Sig / Hist
34.044 / 24.251 / 9.793
EMA20 / 60 / 120
4,073 / 4,030 / 3,991
ADX14 / ADX7
23.0 / 41.9
BBW
0.0541
ATR14_n
0.0114
CCI20
142.9
VolChg1d
25.8%
ValChg1d
26.8%
OBV
3,507,843
OBV_Chg3d
324,502
2025-12-04
종가 4,135.00
RSI14 / RSI2 / RSI7
65.3 / 84.8 / 69.5
StochRSI K / D
68.2 / 55.7
MACD / Sig / Hist
29.254 / 21.803 / 7.451
EMA20 / 60 / 120
4,063 / 4,025 / 3,988
ADX14 / ADX7
21.6 / 38.8
BBW
0.0512
ATR14_n
0.0114
CCI20
116.5
VolChg1d
70.6%
ValChg1d
72.5%
OBV
3,263,695
OBV_Chg3d
171,998
2025-12-03
종가 4,090.00
RSI14 / RSI2 / RSI7
59.0 / 44.7 / 58.0
StochRSI K / D
36.3 / 43.1
MACD / Sig / Hist
26.278 / 19.940 / 6.338
EMA20 / 60 / 120
4,056 / 4,021 / 3,987
ADX14 / ADX7
20.7 / 36.8
BBW
0.0504
ATR14_n
0.0113
CCI20
72.7
VolChg1d
24.2%
ValChg1d
24.0%
OBV
8,184,183
OBV_Chg3d
-79,469
2025-12-02
종가 4,095.00
RSI14 / RSI2 / RSI7
60.1 / 52.5 / 60.2
StochRSI K / D
42.0 / 49.9
MACD / Sig / Hist
26.679 / 18.356 / 8.324
EMA20 / 60 / 120
4,052 / 4,018 / 3,985
ADX14 / ADX7
21.1 / 39.8
BBW
0.0519
ATR14_n
0.0114
CCI20
90.1
VolChg1d
59.9%
ValChg1d
60.8%
OBV
8,297,966
OBV_Chg3d
-84,784
2025-12-01
종가 4,070.00
RSI14 / RSI2 / RSI7
56.2 / 16.5 / 52.7
StochRSI K / D
22.4 / 57.8
MACD / Sig / Hist
26.295 / 16.275 / 10.020
EMA20 / 60 / 120
4,048 / 4,016 / 3,983
ADX14 / ADX7
21.6 / 43.2
BBW
0.0512
ATR14_n
0.0114
CCI20
94.7
VolChg1d
-51.9%
ValChg1d
-52.5%
OBV
8,206,322
OBV_Chg3d
-29,550
2025-11-28
종가 4,120.00
RSI14 / RSI2 / RSI7
68.7 / 67.7 / 77.7
StochRSI K / D
87.6 / 93.1
MACD / Sig / Hist
27.966 / 13.770 / 14.196
EMA20 / 60 / 120
4,045 / 4,014 / 3,981
ADX14 / ADX7
22.1 / 47.1
BBW
0.0521
ATR14_n
0.0111
CCI20
164.9
VolChg1d
-18.9%
ValChg1d
-19.1%
OBV
8,263,652
OBV_Chg3d
172,658
2025-11-27
종가 4,130.00
RSI14 / RSI2 / RSI7
71.6 / 98.2 / 84.6
StochRSI K / D
100.0 / 98.6
MACD / Sig / Hist
24.602 / 10.221 / 14.381
EMA20 / 60 / 120
4,037 / 4,010 / 3,979
ADX14 / ADX7
20.8 / 42.8
BBW
0.0480
ATR14_n
0.0111
CCI20
197.1
VolChg1d
1.4%
ValChg1d
2.0%
OBV
8,382,750
OBV_Chg3d
656,519
2025-11-26
종가 4,105.00
RSI14 / RSI2 / RSI7
68.5 / 95.8 / 81.0
StochRSI K / D
100.0 / 97.2
MACD / Sig / Hist
18.933 / 6.626 / 12.307
EMA20 / 60 / 120
4,028 / 4,006 / 3,977
ADX14 / ADX7
19.7 / 38.1
BBW
0.0424
ATR14_n
0.0114
CCI20
203.7
VolChg1d
-60.3%
ValChg1d
-60.2%
OBV
8,235,872
OBV_Chg3d
728,723
2025-11-25
종가 4,100.00
RSI14 / RSI2 / RSI7
67.8 / 95.2 / 80.2
StochRSI K / D
100.0 / 94.4
MACD / Sig / Hist
13.967 / 3.549 / 10.418
EMA20 / 60 / 120
4,019 / 4,003 / 3,974
ADX14 / ADX7
18.8 / 33.5
BBW
0.0360
ATR14_n
0.0117
CCI20
216.2
VolChg1d
66.5%
ValChg1d
68.3%
OBV
8,090,994
OBV_Chg3d
425,345
2025-11-24
종가 4,055.00
RSI14 / RSI2 / RSI7
60.9 / 85.6 / 70.7
StochRSI K / D
100.0 / 88.7
MACD / Sig / Hist
7.934 / 0.945 / 6.989
EMA20 / 60 / 120
4,011 / 3,999 / 3,972
ADX14 / ADX7
17.9 / 28.2
BBW
0.0288
ATR14_n
0.0116
CCI20
127.0
VolChg1d
38.2%
ValChg1d
39.4%
OBV
7,726,231
OBV_Chg3d
-119,484
2025-11-21
종가 4,020.00
RSI14 / RSI2 / RSI7
53.8 / 36.1 / 57.1
StochRSI K / D
68.6 / 77.5
MACD / Sig / Hist
4.700 / -0.803 / 5.502
EMA20 / 60 / 120
4,006 / 3,998 / 3,971
ADX14 / ADX7
18.6 / 26.2
BBW
0.0260
ATR14_n
0.0116
CCI20
85.0
VolChg1d
-12.0%
ValChg1d
-12.1%
OBV
7,507,149
OBV_Chg3d
-162,263
2025-11-20
종가 4,025.00
RSI14 / RSI2 / RSI7
55.2 / 47.9 / 60.6
StochRSI K / D
76.3 / 86.4
MACD / Sig / Hist
4.068 / -2.178 / 6.246
EMA20 / 60 / 120
4,005 / 3,997 / 3,970
ADX14 / ADX7
19.8 / 27.1
BBW
0.0258
ATR14_n
0.0117
CCI20
99.4
VolChg1d
2.1%
ValChg1d
1.8%
OBV
7,665,649
OBV_Chg3d
187,384
2025-11-19
종가 4,040.00
RSI14 / RSI2 / RSI7
59.2 / 93.9 / 71.7
StochRSI K / D
100.0 / 96.4
MACD / Sig / Hist
2.692 / -3.740 / 6.432
EMA20 / 60 / 120
4,003 / 3,996 / 3,969
ADX14 / ADX7
21.2 / 28.1
BBW
0.0253
ATR14_n
0.0116
CCI20
112.9
VolChg1d
-7.8%
ValChg1d
-7.3%
OBV
7,845,715
OBV_Chg3d
250,529
2025-11-18
종가 4,020.00
RSI14 / RSI2 / RSI7
55.1 / 83.0 / 64.2
StochRSI K / D
100.0 / 92.9
MACD / Sig / Hist
-0.629 / -5.348 / 4.718
EMA20 / 60 / 120
3,999 / 3,994 / 3,968
ADX14 / ADX7
22.7 / 29.2
BBW
0.0245
ATR14_n
0.0115
CCI20
59.8
VolChg1d
63.5%
ValChg1d
64.1%
OBV
7,669,412
OBV_Chg3d
177,714
2025-11-17
종가 4,005.00
RSI14 / RSI2 / RSI7
51.7 / 48.6 / 56.8
StochRSI K / D
84.4 / 85.8
MACD / Sig / Hist
-2.824 / -6.527 / 3.704
EMA20 / 60 / 120
3,996 / 3,994 / 3,967
ADX14 / ADX7
23.0 / 32.2
BBW
0.0245
ATR14_n
0.0118
CCI20
34.7
VolChg1d
13.0%
ValChg1d
12.8%
OBV
7,478,265
OBV_Chg3d
-112,380
