SK하이닉스 (000660) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석

K&Q KOS Quant

SK하이닉스

000660

KOSPI

· 데이터 기준: 2025-11-17 15:01:29

530,000.00

기준일: 2025-11-28

-14000 (-2.57%) 전일 종가 대비

시장

KOSPI

최근 거래량

2,632,049

코드

000660

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석

최근 1일 기술 지표 요약

RSI14

51.88

MACD Hist

-14,606.0781

ADX14

31.9

EMA20

546,531.27

EMA60

468,004.05

BBW

0.2354

📊 다음날 상승 확률 분석

본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.

58.8%

상승 확률

41.2%

하락 확률

유사 패턴 발생 수: 17회 · 평균 다음날 수익률: +0.83%

차트 & 지표

최근 120일 기술지표

날짜	종가	RSI14	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX	BBW	OBV
2025-11-27	544,000.00	51.88	12,063.1052	26,669.1832	-14,606.0781	546,531.27	468,004.05	388,413.25	31.9	0.2354	70,987,869
2025-11-26	524,000.00	47.76	13,547.1079	30,320.7027	-16,773.5948	546,797.71	465,427.92	385,798.35	33.8	0.2304	67,333,777
2025-11-25	519,000.00	46.70	17,280.5499	34,514.1014	-17,233.5515	549,197.47	463,442.42	383,475.63	36.2	0.2171	62,206,384
2025-11-24	520,000.00	46.88	22,303.5169	38,822.4893	-16,518.9724	552,376.15	461,559.12	381,197.91	38.7	0.2158	65,923,114
2025-11-21	521,000.00	47.05	28,288.4164	42,952.2324	-14,663.8160	555,784.17	459,578.07	378,865.10	41.5	0.2072	72,322,276
2025-11-20	571,000.00	56.24	35,414.0384	46,618.1864	-11,204.1480	559,445.66	457,495.97	376,476.28	44.5	0.2151	78,968,988
2025-11-19	562,000.00	54.76	38,902.9008	49,419.2234	-10,516.3226	558,229.42	453,648.38	373,206.98	46.5	0.2635	74,298,751
2025-11-18	570,000.00	56.33	43,706.4612	52,048.3041	-8,341.8429	557,832.51	449,975.44	370,033.98	49.3	0.2994	78,828,487
2025-11-17	606,000.00	64.00	48,387.2752	54,133.7648	-5,746.4896	556,551.72	445,906.81	366,673.21	51.5	0.3316	82,372,878
2025-11-14	560,000.00	57.06	49,992.4266	55,570.3872	-5,577.9606	551,346.64	440,479.92	362,650.91	53.4	0.3485	77,901,931
2025-11-13	612,000.00	71.52	55,997.6571	56,964.8774	-967.2202	550,435.76	436,428.39	359,334.12	55.8	0.3801	83,680,305
2025-11-12	617,000.00	73.17	57,553.4583	57,206.6824	346.7759	543,955.32	430,476.81	355,087.63	56.5	0.4036	87,555,846
2025-11-11	619,000.00	73.81	58,192.9941	57,119.9884	1,073.0057	536,266.40	424,153.99	350,685.75	57.3	0.4366	90,387,330
2025-11-10	606,000.00	72.36	57,959.1945	56,851.7370	1,107.4575	527,557.60	417,549.04	346,176.26	58.0	0.4645	84,878,633
2025-11-07	580,000.00	69.20	58,141.3748	56,574.8726	1,566.5021	519,300.51	411,160.88	341,809.48	59.3	0.4843	79,984,988
2025-11-06	593,000.00	73.08	60,175.4830	56,183.2471	3,992.2359	512,911.09	405,437.52	337,806.28	60.9	0.4985	84,774,385
2025-11-05	579,000.00	71.48	60,572.8287	55,185.1881	5,387.6405	504,480.68	399,079.47	333,517.31	61.9	0.5186	79,453,141
2025-11-04	586,000.00	73.51	61,624.3814	53,838.2780	7,786.1034	496,636.54	392,980.46	329,391.55	63.3	0.5609	88,429,363
2025-11-03	620,000.00	84.28	61,357.4632	51,891.7521	9,465.7111	487,229.86	386,437.43	325,078.80	62.2	0.5951	94,399,132
2025-10-31	559,000.00	79.20	56,662.4882	49,525.3244	7,137.1638	473,254.05	378,520.05	320,122.14	60.9	0.5843	88,612,074
2025-10-30	568,000.00	82.87	56,056.7202	47,741.0334	8,315.6868	464,228.17	372,402.09	316,107.39	60.1	0.6101	91,963,883
2025-10-29	558,000.00	82.01	53,551.8058	45,662.1117	7,889.6941	453,304.82	365,771.65	311,873.90	59.2	0.5997	87,075,422
2025-10-28	521,000.00	78.26	50,593.8707	43,689.6882	6,904.1825	442,284.27	359,255.44	307,737.32	58.5	0.5796	82,272,391
2025-10-27	535,000.00	84.44	49,849.8318	41,963.6426	7,886.1892	433,998.40	353,772.57	304,153.08	58.1	0.5713	87,931,399
2025-10-24	510,000.00	82.09	46,749.6245	39,992.0953	6,757.5292	423,366.66	347,629.27	300,273.30	56.8	0.5438	84,550,168
2025-10-23	478,500.00	78.27	44,658.0927	38,302.7130	6,355.3797	414,247.36	342,125.18	296,748.48	55.6	0.5212	80,295,966
2025-10-22	481,500.00	79.77	44,546.2380	36,713.8681	7,832.3700	407,483.92	337,502.30	293,693.83	54.6	0.5117	83,879,959
2025-10-21	479,000.00	79.47	43,450.0710	34,755.7756	8,694.2954	399,692.75	332,621.02	290,537.42	53.7	0.5015	80,009,683
2025-10-20	485,500.00	82.48	41,673.5076	32,582.2017	9,091.3059	391,344.62	327,659.02	287,369.99	52.0	0.4723	84,136,541
2025-10-17	465,500.00	80.35	38,137.9884	30,309.3752	7,828.6132	381,433.53	322,308.48	284,040.07	50.3	0.4283	80,802,638
2025-10-16	452,500.00	78.80	35,107.0096	28,352.2219	6,754.7877	372,584.43	317,454.53	280,990.32	48.7	0.3896	76,261,055
2025-10-15	422,500.00	74.47	32,051.3674	26,663.5250	5,387.8424	364,172.26	312,876.72	278,107.81	47.2	0.3652	72,013,121
2025-10-14	411,500.00	72.56	30,739.6005	25,316.5644	5,423.0361	358,032.50	309,160.68	275,681.05	46.1	0.3633	69,325,102
2025-10-13	415,000.00	74.20	29,738.1875	23,960.8054	5,777.3821	352,404.34	305,691.55	273,398.38	45.0	0.3773	73,426,377
2025-10-10	428,000.00	80.46	27,671.1013	22,516.4599	5,154.6414	345,815.33	301,986.17	271,018.52	44.2	0.3866	77,782,911
2025-10-02	395,500.00	75.70	23,306.6225	21,227.7995	2,078.8230	337,164.31	297,714.52	268,380.17	42.2	0.3627	70,947,059
2025-10-01	360,000.00	67.71	20,706.0460	20,708.0938	-2.0478	331,023.71	294,399.76	266,243.71	40.7	0.3745	63,516,296
2025-09-30	347,500.00	63.82	20,700.1313	20,708.6058	-8.4745	327,973.57	292,176.02	264,667.97	40.6	0.4090	60,713,859
2025-09-29	349,000.00	64.69	21,664.2164	20,710.7244	953.4920	325,918.16	290,300.63	263,275.83	40.9	0.4431	62,952,473
2025-09-26	336,500.00	60.53	22,426.8964	20,472.3514	1,954.5451	323,488.49	288,310.82	261,835.09	41.4	0.4740	60,676,487
2025-09-25	356,500.00	73.35	24,346.8714	19,983.7151	4,363.1563	322,118.86	286,677.29	260,580.22	42.2	0.4914	64,361,811
2025-09-24	357,500.00	74.08	24,406.9576	18,892.9260	5,514.0316	318,499.79	284,310.42	258,968.12	40.8	0.4941	66,510,026
2025-09-23	361,000.00	76.55	24,026.8211	17,514.4181	6,512.4030	314,394.51	281,829.42	257,312.12	39.4	0.4956	70,675,225
2025-09-22	351,000.00	74.28	22,835.7840	15,886.3174	6,949.4665	309,488.67	279,145.67	255,569.47	37.2	0.4835	67,359,889
2025-09-19	353,000.00	75.64	22,001.6124	14,148.9508	7,852.6617	305,119.05	276,709.93	253,965.60	34.9	0.4733	71,737,452
2025-09-18	353,000.00	75.64	20,413.2464	12,185.7854	8,227.4610	300,078.95	274,123.82	252,301.15	32.1	0.4575	71,737,452
2025-09-17	333,500.00	71.19	18,088.9938	10,128.9201	7,960.0737	294,508.32	271,450.06	250,608.74	29.1	0.4329	67,211,166
2025-09-16	348,000.00	81.46	16,844.7442	8,138.9017	8,705.8425	290,403.93	269,346.67	249,215.61	26.3	0.4126	71,710,032
2025-09-15	331,000.00	78.01	13,535.2512	5,962.4410	7,572.8102	284,341.19	266,680.45	247,555.36	23.2	0.3508	65,868,897
2025-09-12	328,500.00	77.43	10,845.1674	4,069.2385	6,775.9289	279,429.73	264,500.13	246,152.93	20.3	0.2988	61,647,641
2025-09-11	307,000.00	71.49	7,508.4397	2,375.2563	5,133.1834	274,264.44	262,330.64	244,768.95	17.6	0.2310	57,405,125
2025-09-10	304,000.00	70.49	5,329.4392	1,091.9604	4,237.4788	270,818.59	260,816.43	243,723.05	15.2	0.1947	52,257,037
2025-09-09	288,000.00	64.23	2,776.1775	32.5907	2,743.5868	267,325.81	259,352.58	242,709.99	13.2	0.1492	46,991,484
2025-09-08	277,000.00	58.63	1,105.9974	-653.3060	1,759.3033	265,149.58	258,381.48	241,948.81	12.2	0.1279	42,833,142
2025-09-05	273,500.00	56.62	78.1529	-1,093.1318	1,171.2847	263,902.17	257,750.34	241,359.72	12.1	0.1228	40,814,843
2025-09-04	265,500.00	51.64	-878.5236	-1,385.9530	507.4294	262,891.87	257,216.45	240,819.55	12.3	0.1178	37,711,416
2025-09-03	262,500.00	49.63	-1,272.2666	-1,512.8103	240.5437	262,617.33	256,935.66	240,404.75	13.0	0.1183	35,521,457
2025-09-02	260,500.00	48.30	-1,450.8657	-1,572.9462	122.0806	262,629.68	256,747.03	240,033.40	13.6	0.1183	33,083,561
2025-09-01	256,000.00	45.27	-1,454.0832	-1,603.4664	149.3832	262,853.86	256,619.81	239,689.42	13.7	0.1192	31,498,851
2025-08-29	269,000.00	53.70	-978.8577	-1,640.8122	661.9545	263,575.32	256,640.83	239,415.29	13.7	0.1181	33,335,905
2025-08-28	268,500.00	53.39	-1,681.6957	-1,806.3008	124.6051	263,004.30	256,221.87	238,918.07	14.5	0.1218	31,443,778
2025-08-27	260,000.00	47.88	-2,503.4024	-1,837.4521	-665.9503	262,425.80	255,805.66	238,420.90	15.6	0.1202	27,607,754
2025-08-26	261,500.00	48.83	-2,650.3313	-1,670.9645	-979.3668	262,681.15	255,663.48	238,058.22	15.9	0.1199	30,409,348
2025-08-25	259,500.00	47.55	-2,952.0430	-1,426.1228	-1,525.9201	262,805.48	255,465.63	237,664.24	16.3	0.1198	28,358,723
2025-08-22	251,000.00	41.80	-3,090.5616	-1,044.6428	-2,045.9188	263,153.43	255,328.88	237,297.26	16.7	0.1197	25,175,014
2025-08-21	245,000.00	37.29	-2,356.9536	-533.1631	-1,823.7906	264,432.74	255,475.62	237,066.96	15.8	0.1138	22,110,952
2025-08-20	255,500.00	42.66	-775.4110	-77.2154	-698.1956	266,478.29	255,830.72	236,933.63	14.7	0.0938	28,412,082
2025-08-19	263,000.00	47.16	185.4003	97.3335	88.0668	267,633.90	255,841.93	236,621.59	13.9	0.0883	31,983,627
2025-08-18	267,500.00	50.11	645.4118	75.3168	570.0950	268,121.67	255,599.29	236,178.26	14.1	0.0904	33,693,273
2025-08-14	276,500.00	56.69	764.9841	-67.2070	832.1911	268,187.11	255,195.87	235,651.84	14.9	0.0908	35,686,493
2025-08-13	278,000.00	57.86	-9.8888	-275.2548	265.3659	267,312.07	254,473.70	234,965.32	15.9	0.0846	37,787,543
2025-08-12	269,000.00	52.36	-1,151.4919	-341.5963	-809.8956	266,187.03	253,676.20	234,242.04	16.6	0.1245	34,314,849
2025-08-11	267,000.00	51.04	-1,675.4799	-139.1224	-1,536.3575	265,890.93	253,156.75	233,657.88	17.7	0.1614	31,306,201
2025-08-08	256,500.00	43.39	-2,116.2722	244.9670	-2,361.2392	265,774.18	252,687.48	233,097.50	18.2	0.1904	28,890,728
2025-08-07	262,000.00	46.96	-1,579.0103	835.2768	-2,414.2872	266,750.41	252,558.25	232,704.19	18.7	0.1991	31,566,902
2025-08-06	258,500.00	44.25	-1,430.3015	1,438.8486	-2,869.1501	267,250.45	252,238.19	232,211.82	18.7	0.2104	28,842,464
2025-08-05	263,500.00	47.46	-863.3268	2,156.1361	-3,019.4630	268,171.55	252,025.92	231,770.00	19.6	0.2046	30,217,023
2025-08-04	258,000.00	43.25	-636.1945	2,911.0019	-3,547.1964	268,663.30	251,636.97	231,236.72	20.7	0.2017	28,098,852
2025-08-01	258,000.00	43.25	222.9628	3,797.8010	-3,574.8382	269,785.75	251,421.27	230,786.92	21.5	0.1934	28,098,852
2025-07-31	273,500.00	53.71	1,316.3167	4,691.5105	-3,375.1938	271,026.35	251,198.27	230,329.56	22.6	0.1845	31,326,246
2025-07-30	263,500.00	45.87	1,114.5057	5,535.3090	-4,420.8033	270,765.97	250,442.28	229,604.00	24.0	0.1841	27,853,602
2025-07-29	262,500.00	45.01	1,858.8923	6,640.5098	-4,781.6175	271,530.81	249,999.64	229,034.32	25.2	0.1781	25,370,795
2025-07-28	262,000.00	44.60	2,883.7800	7,835.9142	-4,952.1342	272,481.42	249,575.90	228,471.88	26.5	0.1714	22,426,618
2025-07-25	266,000.00	47.22	4,200.8727	9,073.9477	-4,873.0751	273,584.73	249,154.74	227,908.38	28.2	0.1655	25,303,975
2025-07-24	269,500.00	49.59	5,413.5854	10,292.2165	-4,878.6310	274,383.12	248,583.72	227,268.18	30.0	0.1583	27,475,038
2025-07-23	269,000.00	49.25	6,526.3413	11,511.8743	-4,985.5330	274,897.13	247,874.69	226,558.40	31.4	0.1566	23,807,894
2025-07-22	268,500.00	48.93	7,902.6028	12,758.2575	-4,855.6547	275,517.88	247,158.58	225,845.10	33.8	0.1501	20,691,615
2025-07-21	272,500.00	51.32	9,595.1752	13,972.1712	-4,376.9960	276,256.61	246,435.14	225,128.21	36.0	0.1429	23,831,473
2025-07-18	269,000.00	49.31	11,208.6740	15,066.4202	-3,857.7461	276,652.04	245,551.59	224,332.05	38.4	0.1584	21,406,582
2025-07-17	269,500.00	49.58	13,461.4137	16,030.8567	-2,569.4430	277,457.52	244,756.73	223,581.32	41.0	0.1731	26,766,086
2025-07-16	296,000.00	68.00	16,090.0172	16,673.2175	-583.2002	278,295.15	243,917.97	222,809.58	43.7	0.2044	36,094,408
2025-07-15	298,500.00	70.29	16,512.8528	16,819.0175	-306.1647	276,431.48	242,152.48	221,579.49	43.7	0.2273	39,217,705
2025-07-14	300,000.00	71.63	16,557.8122	16,895.5587	-337.7464	274,108.48	240,242.39	220,286.71	43.7	0.2382	43,413,901
2025-07-11	294,500.00	69.66	16,221.6287	16,979.9953	-758.3666	271,383.06	238,216.71	218,946.99	43.4	0.2433	40,476,925
2025-07-10	297,000.00	71.76	16,116.5853	17,169.5869	-1,053.0016	268,949.70	236,308.80	217,677.19	43.1	0.2647	44,209,458
2025-07-09	281,000.00	65.58	15,493.5432	17,432.8374	-1,939.2941	265,997.03	234,251.47	216,344.03	43.2	0.2758	39,653,393
2025-07-08	282,000.00	66.42	16,102.0453	17,917.6609	-1,815.6156	264,417.77	232,666.78	215,257.38	44.2	0.2883	42,279,877
2025-07-07	271,000.00	61.33	16,542.6854	18,371.5648	-1,828.8794	262,567.01	230,994.47	214,135.66	45.2	0.3077	39,160,482
2025-07-04	270,500.00	61.08	17,984.4815	18,828.7846	-844.3031	261,679.33	229,638.35	213,179.95	47.3	0.3290	36,636,918
2025-07-03	278,500.00	67.54	19,614.0543	19,039.8604	574.1939	260,750.84	228,253.20	212,216.59	48.9	0.3520	40,291,851
2025-07-02	279,000.00	67.96	20,594.1409	18,896.3120	1,697.8290	258,882.50	226,549.92	211,102.58	49.6	0.3753	43,933,991
2025-07-01	285,500.00	73.43	21,494.6277	18,471.8547	3,022.7730	256,764.87	224,771.95	209,961.45	50.3	0.4053	48,636,047
2025-06-30	292,000.00	79.37	21,669.5089	17,716.1615	3,953.3474	253,740.12	222,713.38	208,691.89	49.4	0.4250	52,324,028
2025-06-27	284,000.00	77.27	20,915.7099	16,727.8246	4,187.8852	249,712.77	220,364.68	207,291.76	48.4	0.4173	47,948,730
2025-06-26	293,000.00	86.46	20,463.9051	15,680.8533	4,783.0518	246,103.59	218,207.55	206,002.54	47.3	0.4146	53,083,593
2025-06-25	286,000.00	85.19	18,673.2176	14,485.0903	4,188.1273	241,167.12	215,672.21	204,540.40	45.1	0.3919	47,189,573
2025-06-24	278,500.00	83.66	16,828.7660	13,438.0585	3,390.7075	236,447.87	213,288.22	203,171.33	43.0	0.3642	41,722,975
2025-06-23	259,500.00	78.43	14,993.4293	12,590.3817	2,403.0476	232,021.33	211,077.65	201,905.30	40.9	0.3381	36,286,663
2025-06-20	257,000.00	77.55	14,367.3315	11,989.6198	2,377.7118	229,128.84	209,436.21	200,937.33	39.3	0.3370	32,887,927
2025-06-19	246,000.00	73.06	13,613.7692	11,395.1918	2,218.5773	226,195.03	207,823.88	199,995.10	38.0	0.3262	29,290,050
2025-06-18	246,500.00	73.68	13,573.9311	10,840.5475	2,733.3836	224,110.30	206,529.78	199,221.91	37.0	0.3222	31,607,846
2025-06-17	249,000.00	76.71	13,274.7352	10,157.2016	3,117.5336	221,753.49	205,174.85	198,427.32	35.3	0.3145	35,688,847
2025-06-16	248,000.00	76.35	12,445.2199	9,377.8182	3,067.4017	218,885.43	203,689.26	197,577.35	32.8	0.2910	30,644,178
2025-06-13	235,500.00	71.16	11,307.2535	8,610.9677	2,696.2858	215,820.74	202,187.20	196,729.91	30.8	0.2630	26,883,438
2025-06-12	235,500.00	71.16	10,963.0527	7,936.8963	3,026.1564	213,749.24	201,057.95	196,078.32	28.8	0.2467	26,883,438
2025-06-11	240,000.00	76.36	10,364.2648	7,180.3572	3,183.9076	211,459.69	199,890.42	195,415.77	26.5	0.2299	31,877,676
2025-06-10	230,500.00	72.41	8,991.0589	6,384.3803	2,606.6786	208,455.45	198,530.77	194,666.45	24.3	0.1961	27,647,255
2025-06-09	229,000.00	71.72	8,074.8425	5,732.7107	2,342.1318	206,134.97	197,447.07	194,064.21	22.5	0.1811	23,928,600
2025-06-05	224,500.00	69.59	6,940.6922	5,147.1777	1,793.5145	203,728.12	196,377.48	193,477.05	20.4	0.1585	20,262,516
2025-06-04	217,500.00	65.88	5,850.3303	4,698.7991	1,151.5312	201,541.61	195,424.18	192,955.66	18.4	0.1359	14,494,010