예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
엔에이치스팩31호
481890
KOSDAQ
2,140.00
기준일: 2025-12-05
+5 (+0.23%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
10,789
코드
481890
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 58.1 · 모멘텀 양호 (RSI2 71.9, RSI7 58.2)
추세 강함 (ADX 26.3)
변동성 낮음 (~0%)
거래대금 보통 (약 0.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
58.1 / 71.9 / 58.2
RSI 58.1 · 모멘텀 양호 (RSI2 71.9, RSI7 58.2)
StochRSI (K/D)
60.4 / 49.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
8.22 / 9.41 / -1.19
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,128 / 2,103 / 2,081
단기·중기·장기 이동평균 구조
ADX14 / ADX7
26.3 / 28.4
추세 강함 (ADX 26.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
0.99%
일 평균 변동폭 (가격 대비 비율)
CCI20
76.6
±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.
46.7%
상승 비율
13.3%
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 | 2,140.00 | 58.11 | 71.93 | 58.23 | 60.4 | 49.2 | 8.2228 | 9.4135 | -1.1906 | 2,127.68 | 2,103.38 | 2,080.73 | 26.3 | 28.4 | 0.0208 | 0.0099 | 76.6 | -64.4% | -64.3% | 207,798 | -51,247 |
| 2025-12-04 | 2,135.00 | 56.14 | 63.24 | 54.39 | 49.8 | 38.0 | 8.0757 | 9.7111 | -1.6354 | 2,126.39 | 2,102.14 | 2,079.73 | 26.5 | 29.3 | 0.0222 | 0.0089 | 44.4 | -67.2% | -66.9% | 197,009 | -64,263 |
| 2025-12-03 | 2,115.00 | 46.87 | 3.51 | 33.39 | 0.0 | 26.2 | 8.2798 | 10.1202 | -1.8405 | 2,125.48 | 2,100.89 | 2,077.18 | 27.4 | 33.7 | 0.0236 | 0.0084 | -93.4 | 4,045.9% | 4,007.0% | 1,198,767 | -95,810 |
| 2025-12-02 | 2,135.00 | 58.32 | 18.74 | 55.16 | 39.1 | 52.5 | 10.4559 | 10.5804 | -0.1245 | 2,126.58 | 2,100.41 | 2,076.55 | 29.3 | 33.5 | 0.0242 | 0.0077 | 28.6 | 77.5% | 77.0% | 1,291,095 | -3,482 |
| 2025-12-01 | 2,140.00 | 61.82 | 40.85 | 64.12 | 68.9 | 65.9 | 11.0450 | 10.6115 | 0.4335 | 2,125.70 | 2,099.24 | 2,075.56 | 30.2 | 38.8 | 0.0251 | 0.0076 | 101.1 | 99.2% | 98.7% | 1,293,322 | 3,981 |
| 2025-11-28 | 2,145.00 | 65.48 | 99.67 | 74.49 | 81.2 | 62.9 | 11.1272 | 10.5031 | 0.6241 | 2,124.19 | 2,097.86 | 2,074.48 | 29.5 | 37.3 | 0.0261 | 0.0076 | 122.4 | -88.0% | -88.0% | 1,294,577 | 8,496 |
| 2025-11-27 | 2,145.00 | 65.48 | 99.67 | 74.49 | 58.5 | 44.6 | 10.5611 | 10.3471 | 0.2141 | 2,122.00 | 2,096.26 | 2,073.30 | 28.8 | 35.5 | 0.0248 | 0.0080 | 134.2 | 60.6% | 61.4% | 1,294,577 | 12,680 |
| 2025-11-26 | 2,135.00 | 61.56 | 98.81 | 66.54 | 39.0 | 30.8 | 9.6850 | 10.2935 | -0.6085 | 2,119.58 | 2,094.61 | 2,072.09 | 28.0 | 33.3 | 0.0259 | 0.0081 | 89.8 | -22.1% | -21.9% | 1,289,341 | 7,444 |
| 2025-11-25 | 2,130.00 | 59.42 | 96.66 | 61.38 | 28.3 | 22.7 | 9.4441 | 10.4457 | -1.0016 | 2,117.96 | 2,093.24 | 2,071.03 | 27.6 | 33.2 | 0.0274 | 0.0084 | 80.5 | -21.4% | -21.3% | 1,286,081 | 4,184 |
| 2025-11-24 | 2,125.00 | 57.21 | 66.81 | 55.50 | 17.3 | 17.1 | 9.5083 | 10.6961 | -1.1877 | 2,116.69 | 2,091.99 | 2,070.04 | 27.4 | 33.7 | 0.0296 | 0.0087 | 45.9 | 161.1% | 161.1% | 1,281,897 | 0 |
| 2025-11-21 | 2,125.00 | 57.21 | 66.81 | 55.50 | 17.3 | 16.8 | 9.9611 | 10.9930 | -1.0319 | 2,115.82 | 2,090.87 | 2,069.12 | 27.5 | 36.4 | 0.0316 | 0.0090 | 62.0 | 46.1% | 46.1% | 1,281,897 | 0 |
| 2025-11-20 | 2,125.00 | 57.21 | 66.81 | 55.50 | 17.3 | 16.3 | 10.3941 | 11.2510 | -0.8569 | 2,114.85 | 2,089.72 | 2,068.18 | 27.2 | 37.3 | 0.0320 | 0.0095 | 59.6 | -68.1% | -68.1% | 1,281,897 | 12,975 |
| 2025-11-19 | 2,125.00 | 57.21 | 66.81 | 55.50 | 17.3 | 15.4 | 10.7955 | 11.4652 | -0.6697 | 2,113.78 | 2,088.52 | 2,067.22 | 26.8 | 38.2 | 0.0339 | 0.0098 | 75.0 | -66.3% | -66.3% | 1,281,897 | -3,616 |
| 2025-11-18 | 2,125.00 | 57.21 | 66.81 | 55.50 | 17.3 | 13.4 | 11.1509 | 11.6326 | -0.4817 | 2,112.60 | 2,087.28 | 2,066.25 | 26.0 | 37.3 | 0.0354 | 0.0104 | 75.0 | -21.8% | -21.4% | 1,281,897 | -818 |
| 2025-11-17 | 2,115.00 | 53.73 | 24.84 | 48.21 | 0.0 | 9.5 | 11.4423 | 11.7530 | -0.3107 | 2,111.29 | 2,086.00 | 2,065.27 | 25.1 | 36.3 | 0.0370 | 0.0105 | 75.0 | 493.0% | 491.6% | 1,268,922 | -14,858 |
2025-12-05
종가 2,140.00
RSI14 / RSI2 / RSI7
58.1 / 71.9 / 58.2
StochRSI K / D
60.4 / 49.2
MACD / Sig / Hist
8.223 / 9.414 / -1.191
EMA20 / 60 / 120
2,128 / 2,103 / 2,081
ADX14 / ADX7
26.3 / 28.4
BBW
0.0208
ATR14_n
0.0099
CCI20
76.6
VolChg1d
-64.4%
ValChg1d
-64.3%
OBV
207,798
OBV_Chg3d
-51,247
2025-12-04
종가 2,135.00
RSI14 / RSI2 / RSI7
56.1 / 63.2 / 54.4
StochRSI K / D
49.8 / 38.0
MACD / Sig / Hist
8.076 / 9.711 / -1.635
EMA20 / 60 / 120
2,126 / 2,102 / 2,080
ADX14 / ADX7
26.5 / 29.3
BBW
0.0222
ATR14_n
0.0089
CCI20
44.4
VolChg1d
-67.2%
ValChg1d
-66.9%
OBV
197,009
OBV_Chg3d
-64,263
2025-12-03
종가 2,115.00
RSI14 / RSI2 / RSI7
46.9 / 3.5 / 33.4
StochRSI K / D
0.0 / 26.2
MACD / Sig / Hist
8.280 / 10.120 / -1.841
EMA20 / 60 / 120
2,125 / 2,101 / 2,077
ADX14 / ADX7
27.4 / 33.7
BBW
0.0236
ATR14_n
0.0084
CCI20
-93.4
VolChg1d
4,045.9%
ValChg1d
4,007.0%
OBV
1,198,767
OBV_Chg3d
-95,810
2025-12-02
종가 2,135.00
RSI14 / RSI2 / RSI7
58.3 / 18.7 / 55.2
StochRSI K / D
39.1 / 52.5
MACD / Sig / Hist
10.456 / 10.580 / -0.125
EMA20 / 60 / 120
2,127 / 2,100 / 2,077
ADX14 / ADX7
29.3 / 33.5
BBW
0.0242
ATR14_n
0.0077
CCI20
28.6
VolChg1d
77.5%
ValChg1d
77.0%
OBV
1,291,095
OBV_Chg3d
-3,482
2025-12-01
종가 2,140.00
RSI14 / RSI2 / RSI7
61.8 / 40.9 / 64.1
StochRSI K / D
68.9 / 65.9
MACD / Sig / Hist
11.045 / 10.612 / 0.434
EMA20 / 60 / 120
2,126 / 2,099 / 2,076
ADX14 / ADX7
30.2 / 38.8
BBW
0.0251
ATR14_n
0.0076
CCI20
101.1
VolChg1d
99.2%
ValChg1d
98.7%
OBV
1,293,322
OBV_Chg3d
3,981
2025-11-28
종가 2,145.00
RSI14 / RSI2 / RSI7
65.5 / 99.7 / 74.5
StochRSI K / D
81.2 / 62.9
MACD / Sig / Hist
11.127 / 10.503 / 0.624
EMA20 / 60 / 120
2,124 / 2,098 / 2,074
ADX14 / ADX7
29.5 / 37.3
BBW
0.0261
ATR14_n
0.0076
CCI20
122.4
VolChg1d
-88.0%
ValChg1d
-88.0%
OBV
1,294,577
OBV_Chg3d
8,496
2025-11-27
종가 2,145.00
RSI14 / RSI2 / RSI7
65.5 / 99.7 / 74.5
StochRSI K / D
58.5 / 44.6
MACD / Sig / Hist
10.561 / 10.347 / 0.214
EMA20 / 60 / 120
2,122 / 2,096 / 2,073
ADX14 / ADX7
28.8 / 35.5
BBW
0.0248
ATR14_n
0.0080
CCI20
134.2
VolChg1d
60.6%
ValChg1d
61.4%
OBV
1,294,577
OBV_Chg3d
12,680
2025-11-26
종가 2,135.00
RSI14 / RSI2 / RSI7
61.6 / 98.8 / 66.5
StochRSI K / D
39.0 / 30.8
MACD / Sig / Hist
9.685 / 10.294 / -0.609
EMA20 / 60 / 120
2,120 / 2,095 / 2,072
ADX14 / ADX7
28.0 / 33.3
BBW
0.0259
ATR14_n
0.0081
CCI20
89.8
VolChg1d
-22.1%
ValChg1d
-21.9%
OBV
1,289,341
OBV_Chg3d
7,444
2025-11-25
종가 2,130.00
RSI14 / RSI2 / RSI7
59.4 / 96.7 / 61.4
StochRSI K / D
28.3 / 22.7
MACD / Sig / Hist
9.444 / 10.446 / -1.002
EMA20 / 60 / 120
2,118 / 2,093 / 2,071
ADX14 / ADX7
27.6 / 33.2
BBW
0.0274
ATR14_n
0.0084
CCI20
80.5
VolChg1d
-21.4%
ValChg1d
-21.3%
OBV
1,286,081
OBV_Chg3d
4,184
2025-11-24
종가 2,125.00
RSI14 / RSI2 / RSI7
57.2 / 66.8 / 55.5
StochRSI K / D
17.3 / 17.1
MACD / Sig / Hist
9.508 / 10.696 / -1.188
EMA20 / 60 / 120
2,117 / 2,092 / 2,070
ADX14 / ADX7
27.4 / 33.7
BBW
0.0296
ATR14_n
0.0087
CCI20
45.9
VolChg1d
161.1%
ValChg1d
161.1%
OBV
1,281,897
OBV_Chg3d
0
2025-11-21
종가 2,125.00
RSI14 / RSI2 / RSI7
57.2 / 66.8 / 55.5
StochRSI K / D
17.3 / 16.8
MACD / Sig / Hist
9.961 / 10.993 / -1.032
EMA20 / 60 / 120
2,116 / 2,091 / 2,069
ADX14 / ADX7
27.5 / 36.4
BBW
0.0316
ATR14_n
0.0090
CCI20
62.0
VolChg1d
46.1%
ValChg1d
46.1%
OBV
1,281,897
OBV_Chg3d
0
2025-11-20
종가 2,125.00
RSI14 / RSI2 / RSI7
57.2 / 66.8 / 55.5
StochRSI K / D
17.3 / 16.3
MACD / Sig / Hist
10.394 / 11.251 / -0.857
EMA20 / 60 / 120
2,115 / 2,090 / 2,068
ADX14 / ADX7
27.2 / 37.3
BBW
0.0320
ATR14_n
0.0095
CCI20
59.6
VolChg1d
-68.1%
ValChg1d
-68.1%
OBV
1,281,897
OBV_Chg3d
12,975
2025-11-19
종가 2,125.00
RSI14 / RSI2 / RSI7
57.2 / 66.8 / 55.5
StochRSI K / D
17.3 / 15.4
MACD / Sig / Hist
10.796 / 11.465 / -0.670
EMA20 / 60 / 120
2,114 / 2,089 / 2,067
ADX14 / ADX7
26.8 / 38.2
BBW
0.0339
ATR14_n
0.0098
CCI20
75.0
VolChg1d
-66.3%
ValChg1d
-66.3%
OBV
1,281,897
OBV_Chg3d
-3,616
2025-11-18
종가 2,125.00
RSI14 / RSI2 / RSI7
57.2 / 66.8 / 55.5
StochRSI K / D
17.3 / 13.4
MACD / Sig / Hist
11.151 / 11.633 / -0.482
EMA20 / 60 / 120
2,113 / 2,087 / 2,066
ADX14 / ADX7
26.0 / 37.3
BBW
0.0354
ATR14_n
0.0104
CCI20
75.0
VolChg1d
-21.8%
ValChg1d
-21.4%
OBV
1,281,897
OBV_Chg3d
-818
2025-11-17
종가 2,115.00
RSI14 / RSI2 / RSI7
53.7 / 24.8 / 48.2
StochRSI K / D
0.0 / 9.5
MACD / Sig / Hist
11.442 / 11.753 / -0.311
EMA20 / 60 / 120
2,111 / 2,086 / 2,065
ADX14 / ADX7
25.1 / 36.3
BBW
0.0370
ATR14_n
0.0105
CCI20
75.0
VolChg1d
493.0%
ValChg1d
491.6%
OBV
1,268,922
OBV_Chg3d
-14,858
