흥국화재 (000540) - 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.

흥국화재

000540

KOSPI

3,550.00

기준일: 2026-01-23

+110 (+3.20%) 전일 종가 대비

시장

KOSPI

최근 거래량

177,487

코드

000540

사이트

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

RSI 52.1 · 중립 (RSI2 85.1, RSI7 61.4) 추세 약함/조정 (ADX 21.2) 변동성 낮음 (~0%) 거래대금 보통 (약 6.3억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

52.1 / 85.1 / 61.4

RSI 52.1 · 중립 (RSI2 85.1, RSI7 61.4)

StochRSI (K/D)

100.0 / 83.6

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

-38.56 / -49.03 / 10.46

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

3,505 / 3,644 / 3,818

단기·중기·장기 이동평균 구조

ADX14 / ADX7

21.2 / 27.2

추세 약함/조정 (ADX 21.2)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

2.81%

일 평균 변동폭 (가격 대비 비율)

CCI20

26.1

±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.

40.5%

상승 비율

59.5%

하락 비율

유사 패턴 발생 수: 37회 · 평균 다음날 수익률: -0.29%

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
2026-01-23	3,550.00	52.12	85.10	61.37	100.0	83.6	-38.5614	-49.0255	10.4641	3,504.85	3,644.25	3,817.64	21.2	27.2	0.0838	0.0281	26.1	798.6%	827.4%	12,282,290	150,892
2026-01-22	3,440.00	41.25	37.90	41.53	65.1	67.3	-48.2728	-51.6415	3.3687	3,500.10	3,647.45	3,822.14	22.0	26.0	0.0864	0.0277	-68.4	-57.4%	-57.2%	12,104,803	15,540
2026-01-21	3,425.00	39.52	20.80	37.80	53.0	69.4	-48.7661	-52.4837	3.7177	3,506.43	3,654.48	3,828.56	22.1	27.0	0.0874	0.0286	-89.0	10.0%	7.5%	12,085,052	-26,971
2026-01-20	3,505.00	46.28	78.28	53.38	100.0	85.9	-47.1583	-53.4121	6.2538	3,515.00	3,662.02	3,833.16	22.2	28.2	0.0864	0.0278	-43.5	85.1%	87.0%	12,182,834	83,433
2026-01-19	3,470.00	42.25	45.10	44.86	80.7	71.7	-52.5751	-54.9881	2.4130	3,516.05	3,670.25	3,865.64	22.9	32.1	0.0871	0.0279	-57.2	-64.5%	-64.6%	11,764,910	11,580
2026-01-16	3,485.00	43.57	67.04	48.09	75.6	62.6	-55.1443	-55.5823	0.4381	3,520.90	3,674.82	3,851.21	24.1	35.7	0.0907	0.0285	-36.4	115.6%	116.5%	11,933,206	104,338
2026-01-15	3,470.00	41.91	56.45	44.67	60.2	49.6	-59.1559	-55.6918	-3.4641	3,524.68	3,681.25	3,857.37	25.7	38.2	0.0900	0.0286	-68.8	-57.5%	-58.0%	11,869,148	-8,920
2026-01-14	3,505.00	44.76	90.30	51.44	77.2	39.1	-61.8885	-54.8258	-7.0627	3,530.43	3,688.42	3,863.88	26.7	43.9	0.0900	0.0284	-88.9	42.3%	46.7%	11,898,866	20,798
2026-01-13	3,400.00	31.83	3.51	20.47	0.0	1.0	-68.0390	-53.0591	-14.9799	3,533.11	3,694.40	3,867.73	27.7	50.7	0.0916	0.0274	-171.6	-30.1%	-30.2%	11,904,872	-94,978
2026-01-12	3,405.00	32.17	4.46	21.02	0.0	2.0	-64.2115	-49.3170	-14.8945	3,547.12	3,704.99	3,881.15	25.9	46.2	0.0826	0.0281	-203.2	53.8%	53.8%	12,604,953	-100,459
2026-01-09	3,405.00	32.16	4.46	21.02	0.0	3.9	-58.8969	-45.5902	-13.3067	3,562.08	3,714.38	3,881.78	24.2	41.3	0.0725	0.0287	-253.4	-16.3%	-16.7%	12,697,180	-164,241
2026-01-08	3,420.00	33.06	5.60	22.33	0.0	7.8	-51.2594	-42.2635	-8.9958	3,578.62	3,724.87	3,889.79	22.3	35.5	0.0592	0.0289	-263.9	-14.3%	-16.0%	12,742,958	-74,466
2026-01-07	3,490.00	37.58	13.82	29.79	0.0	15.7	-42.2928	-40.0146	-2.2782	3,595.32	3,735.21	3,897.69	20.5	29.4	0.0437	0.0273	-185.3	45.0%	42.1%	12,797,639	-92,195
2026-01-06	3,560.00	43.04	52.01	41.74	34.4	31.3	-37.3618	-39.4471	2.0854	3,606.40	3,743.99	3,908.90	19.4	24.7	0.0421	0.0262	-126.9	-39.2%	-38.8%	12,804,422	-64,749
2026-01-05	3,535.00	40.14	5.24	33.58	0.0	28.2	-37.6584	-39.9808	2.3224	3,611.29	3,753.23	3,943.24	18.9	22.3	0.0424	0.0270	-177.2	99.3%	97.6%	12,200,001	-73,669

2026-01-23 종가 3,550.00

RSI14 / RSI2 / RSI7

52.1 / 85.1 / 61.4

StochRSI K / D

100.0 / 83.6

MACD / Sig / Hist

-38.561 / -49.026 / 10.464

EMA20 / 60 / 120

3,505 / 3,644 / 3,818

ADX14 / ADX7

21.2 / 27.2

BBW

0.0838

ATR14_n

0.0281

CCI20

26.1

VolChg1d

798.6%

ValChg1d

827.4%

OBV

12,282,290

OBV_Chg3d

150,892

2026-01-22 종가 3,440.00

RSI14 / RSI2 / RSI7

41.3 / 37.9 / 41.5

StochRSI K / D

65.1 / 67.3

MACD / Sig / Hist

-48.273 / -51.642 / 3.369

EMA20 / 60 / 120

3,500 / 3,647 / 3,822

ADX14 / ADX7

22.0 / 26.0

BBW

0.0864

ATR14_n

0.0277

CCI20

-68.4

VolChg1d

-57.4%

ValChg1d

-57.2%

OBV

12,104,803

OBV_Chg3d

15,540

2026-01-21 종가 3,425.00

RSI14 / RSI2 / RSI7

39.5 / 20.8 / 37.8

StochRSI K / D

53.0 / 69.4

MACD / Sig / Hist

-48.766 / -52.484 / 3.718

EMA20 / 60 / 120

3,506 / 3,654 / 3,829

ADX14 / ADX7

22.1 / 27.0

BBW

0.0874

ATR14_n

0.0286

CCI20

-89.0

VolChg1d

10.0%

ValChg1d

7.5%

OBV

12,085,052

OBV_Chg3d

-26,971

2026-01-20 종가 3,505.00

RSI14 / RSI2 / RSI7

46.3 / 78.3 / 53.4

StochRSI K / D

100.0 / 85.9

MACD / Sig / Hist

-47.158 / -53.412 / 6.254

EMA20 / 60 / 120

3,515 / 3,662 / 3,833

ADX14 / ADX7

22.2 / 28.2

BBW

0.0864

ATR14_n

0.0278

CCI20

-43.5

VolChg1d

85.1%

ValChg1d

87.0%

OBV

12,182,834

OBV_Chg3d

83,433

2026-01-19 종가 3,470.00

RSI14 / RSI2 / RSI7

42.3 / 45.1 / 44.9

StochRSI K / D

80.7 / 71.7

MACD / Sig / Hist

-52.575 / -54.988 / 2.413

EMA20 / 60 / 120

3,516 / 3,670 / 3,866

ADX14 / ADX7

22.9 / 32.1

BBW

0.0871

ATR14_n

0.0279

CCI20

-57.2

VolChg1d

-64.5%

ValChg1d

-64.6%

OBV

11,764,910

OBV_Chg3d

11,580

2026-01-16 종가 3,485.00

RSI14 / RSI2 / RSI7

43.6 / 67.0 / 48.1

StochRSI K / D

75.6 / 62.6

MACD / Sig / Hist

-55.144 / -55.582 / 0.438

EMA20 / 60 / 120

3,521 / 3,675 / 3,851

ADX14 / ADX7

24.1 / 35.7

BBW

0.0907

ATR14_n

0.0285

CCI20

-36.4

VolChg1d

115.6%

ValChg1d

116.5%

OBV

11,933,206

OBV_Chg3d

104,338

2026-01-15 종가 3,470.00

RSI14 / RSI2 / RSI7

41.9 / 56.5 / 44.7

StochRSI K / D

60.2 / 49.6

MACD / Sig / Hist

-59.156 / -55.692 / -3.464

EMA20 / 60 / 120

3,525 / 3,681 / 3,857

ADX14 / ADX7

25.7 / 38.2

BBW

0.0900

ATR14_n

0.0286

CCI20

-68.8

VolChg1d

-57.5%

ValChg1d

-58.0%

OBV

11,869,148

OBV_Chg3d

-8,920

2026-01-14 종가 3,505.00

RSI14 / RSI2 / RSI7

44.8 / 90.3 / 51.4

StochRSI K / D

77.2 / 39.1

MACD / Sig / Hist

-61.889 / -54.826 / -7.063

EMA20 / 60 / 120

3,530 / 3,688 / 3,864

ADX14 / ADX7

26.7 / 43.9

BBW

0.0900

ATR14_n

0.0284

CCI20

-88.9

VolChg1d

42.3%

ValChg1d

46.7%

OBV

11,898,866

OBV_Chg3d

20,798

2026-01-13 종가 3,400.00

RSI14 / RSI2 / RSI7

31.8 / 3.5 / 20.5

StochRSI K / D

0.0 / 1.0

MACD / Sig / Hist

-68.039 / -53.059 / -14.980

EMA20 / 60 / 120

3,533 / 3,694 / 3,868

ADX14 / ADX7

27.7 / 50.7

BBW

0.0916

ATR14_n

0.0274

CCI20

-171.6

VolChg1d

-30.1%

ValChg1d

-30.2%

OBV

11,904,872

OBV_Chg3d

-94,978

2026-01-12 종가 3,405.00

RSI14 / RSI2 / RSI7

32.2 / 4.5 / 21.0

StochRSI K / D

0.0 / 2.0

MACD / Sig / Hist

-64.212 / -49.317 / -14.895

EMA20 / 60 / 120

3,547 / 3,705 / 3,881

ADX14 / ADX7

25.9 / 46.2

BBW

0.0826

ATR14_n

0.0281

CCI20

-203.2

VolChg1d

53.8%

ValChg1d

53.8%

OBV

12,604,953

OBV_Chg3d

-100,459

2026-01-09 종가 3,405.00

RSI14 / RSI2 / RSI7

32.2 / 4.5 / 21.0

StochRSI K / D

0.0 / 3.9

MACD / Sig / Hist

-58.897 / -45.590 / -13.307

EMA20 / 60 / 120

3,562 / 3,714 / 3,882

ADX14 / ADX7

24.2 / 41.3

BBW

0.0725

ATR14_n

0.0287

CCI20

-253.4

VolChg1d

-16.3%

ValChg1d

-16.7%

OBV

12,697,180

OBV_Chg3d

-164,241

2026-01-08 종가 3,420.00

RSI14 / RSI2 / RSI7

33.1 / 5.6 / 22.3

StochRSI K / D

0.0 / 7.8

MACD / Sig / Hist

-51.259 / -42.264 / -8.996

EMA20 / 60 / 120

3,579 / 3,725 / 3,890

ADX14 / ADX7

22.3 / 35.5

BBW

0.0592

ATR14_n

0.0289

CCI20

-263.9

VolChg1d

-14.3%

ValChg1d

-16.0%

OBV

12,742,958

OBV_Chg3d

-74,466

2026-01-07 종가 3,490.00

RSI14 / RSI2 / RSI7

37.6 / 13.8 / 29.8

StochRSI K / D

0.0 / 15.7

MACD / Sig / Hist

-42.293 / -40.015 / -2.278

EMA20 / 60 / 120

3,595 / 3,735 / 3,898

ADX14 / ADX7

20.5 / 29.4

BBW

0.0437

ATR14_n

0.0273

CCI20

-185.3

VolChg1d

45.0%

ValChg1d

42.1%

OBV

12,797,639

OBV_Chg3d

-92,195

2026-01-06 종가 3,560.00

RSI14 / RSI2 / RSI7

43.0 / 52.0 / 41.7

StochRSI K / D

34.4 / 31.3

MACD / Sig / Hist

-37.362 / -39.447 / 2.085

EMA20 / 60 / 120

3,606 / 3,744 / 3,909

ADX14 / ADX7

19.4 / 24.7

BBW

0.0421

ATR14_n

0.0262

CCI20

-126.9

VolChg1d

-39.2%

ValChg1d

-38.8%

OBV

12,804,422

OBV_Chg3d

-64,749

2026-01-05 종가 3,535.00

RSI14 / RSI2 / RSI7

40.1 / 5.2 / 33.6

StochRSI K / D

0.0 / 28.2

MACD / Sig / Hist

-37.658 / -39.981 / 2.322

EMA20 / 60 / 120

3,611 / 3,753 / 3,943

ADX14 / ADX7

18.9 / 22.3

BBW

0.0424

ATR14_n

0.0270

CCI20

-177.2

VolChg1d

99.3%

ValChg1d

97.6%

OBV

12,200,001

OBV_Chg3d

-73,669

흥국화재 (000540) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색