현대제철 (004020) - 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.

현대제철

004020

KOSPI

34,950.00

기준일: 2026-01-23

+1050 (+3.10%) 전일 종가 대비

시장

KOSPI

최근 거래량

1,509,637

코드

004020

사이트

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

RSI 69.1 · 강한 모멘텀 (RSI2 95.3, RSI7 78.3) 추세 약함/조정 (ADX 24.3) 변동성 낮음 (~0%) 거래대금 상위 (약 527.6억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

69.1 / 95.3 / 78.3

RSI 69.1 · 강한 모멘텀 (RSI2 95.3, RSI7 78.3)

StochRSI (K/D)

100.0 / 94.3

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

606.72 / 143.21 / 463.51

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

31,535 / 31,561 / 32,390

단기·중기·장기 이동평균 구조

ADX14 / ADX7

24.3 / 44.9

추세 약함/조정 (ADX 24.3)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

4.21%

일 평균 변동폭 (가격 대비 비율)

CCI20

255.9

±100 돌파는 과열/침체 신호로 사용

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	34,950.00	69.07	95.29	78.33	100.0	94.3	606.7246	143.2145	463.5101	31,535.34	31,561.13	32,389.75	24.3	44.9	0.1837	0.0421	255.9	-56.2%	-54.8%	2,240,809	4,312,519
2026-01-22	33,900.00	65.47	91.88	73.96	100.0	88.7	354.7388	27.3370	327.4018	31,175.90	31,446.26	32,346.72	21.7	39.9	0.1451	0.0424	265.2	437.1%	479.9%	731,172	2,123,248
2026-01-21	31,400.00	53.54	41.23	55.73	74.1	77.3	134.8625	-54.5134	189.3759	30,889.15	31,363.08	32,320.61	18.8	34.0	0.1146	0.0375	44.3	-5.7%	-6.4%	-2,712,900	-708,284
2026-01-20	31,650.00	55.32	59.90	59.29	81.3	80.5	106.8257	-101.8258	208.6515	30,835.38	31,354.70	32,270.70	18.3	34.4	0.1129	0.0376	111.6	11.0%	10.6%	-27,769	-752,606
2026-01-19	31,750.00	56.01	65.86	60.62	84.2	79.7	44.1609	-153.7620	197.9229	30,749.62	31,290.70	31,774.60	17.1	31.6	0.1095	0.0364	79.9	-10.6%	-8.0%	4,317,766	756,473
2026-01-16	30,850.00	50.89	38.14	52.40	63.2	75.2	-46.8100	-203.2156	156.4056	30,644.32	31,268.47	31,711.78	16.7	31.3	0.1079	0.0371	70.6	-17.4%	-20.6%	4,194,416	-400,951
2026-01-15	32,100.00	59.88	87.46	69.71	100.0	87.3	-70.6265	-242.3170	171.6905	30,622.67	31,282.65	31,726.27	15.7	28.8	0.1079	0.0346	114.4	52.2%	58.7%	4,879,928	1,291,851
2026-01-14	30,800.00	51.63	61.72	57.07	81.6	74.5	-227.2705	-285.2396	57.9691	30,467.16	31,254.94	31,719.98	14.7	25.8	0.1057	0.0348	29.7	-45.9%	-46.7%	4,050,483	1,242,216
2026-01-13	31,250.00	55.28	95.74	65.14	100.0	67.5	-291.5645	-299.7741	8.2096	30,432.12	31,279.86	31,822.62	14.4	25.3	0.1097	0.0345	27.0	29.2%	33.4%	4,176,048	2,255,576
2026-01-12	30,250.00	47.64	89.00	52.28	64.4	34.9	-415.1538	-301.8022	-113.3517	30,346.03	31,274.17	31,766.15	14.1	24.8	0.1082	0.0349	-44.4	66.5%	72.4%	3,417,346	687,565
2026-01-09	29,200.00	37.17	35.37	28.59	9.0	5.5	-465.0384	-273.4304	-191.6081	30,356.14	31,300.56	31,712.58	14.7	27.7	0.1080	0.0350	-150.2	-16.5%	-16.0%	3,148,807	-662,343
2026-01-08	29,050.00	35.46	0.85	23.96	0.0	1.9	-415.0633	-225.5283	-189.5350	30,477.84	31,371.77	31,754.81	15.1	27.0	0.0993	0.0358	-172.5	-1.6%	-2.0%	2,680,331	-1,680,961
2026-01-07	29,150.00	36.07	1.03	24.88	0.0	3.7	-329.9669	-178.1446	-151.8223	30,628.14	31,450.47	31,800.27	15.5	26.7	0.0862	0.0359	-226.6	3.6%	1.9%	3,241,052	-1,669,455
2026-01-06	29,650.00	39.18	2.25	29.79	0.0	7.5	-226.7423	-140.1996	-86.5428	30,783.73	31,530.83	31,866.61	15.8	25.1	0.0718	0.0350	-198.5	0.2%	-1.2%	3,487,788	-1,344,922
2026-01-02	30,600.00	45.90	11.10	42.22	10.4	29.9	-73.8614	-112.5871	38.7257	30,992.87	31,654.26	32,003.98	17.8	29.9	0.0592	0.0334	-45.2	15.7%	14.1%	4,423,504	-209,647

2026-01-23 종가 34,950.00

RSI14 / RSI2 / RSI7

69.1 / 95.3 / 78.3

StochRSI K / D

100.0 / 94.3

MACD / Sig / Hist

606.725 / 143.215 / 463.510

EMA20 / 60 / 120

31,535 / 31,561 / 32,390

ADX14 / ADX7

24.3 / 44.9

BBW

0.1837

ATR14_n

0.0421

CCI20

255.9

VolChg1d

-56.2%

ValChg1d

-54.8%

OBV

2,240,809

OBV_Chg3d

4,312,519

2026-01-22 종가 33,900.00

RSI14 / RSI2 / RSI7

65.5 / 91.9 / 74.0

StochRSI K / D

100.0 / 88.7

MACD / Sig / Hist

354.739 / 27.337 / 327.402

EMA20 / 60 / 120

31,176 / 31,446 / 32,347

ADX14 / ADX7

21.7 / 39.9

BBW

0.1451

ATR14_n

0.0424

CCI20

265.2

VolChg1d

437.1%

ValChg1d

479.9%

OBV

731,172

OBV_Chg3d

2,123,248

2026-01-21 종가 31,400.00

RSI14 / RSI2 / RSI7

53.5 / 41.2 / 55.7

StochRSI K / D

74.1 / 77.3

MACD / Sig / Hist

134.863 / -54.513 / 189.376

EMA20 / 60 / 120

30,889 / 31,363 / 32,321

ADX14 / ADX7

18.8 / 34.0

BBW

0.1146

ATR14_n

0.0375

CCI20

44.3

VolChg1d

-5.7%

ValChg1d

-6.4%

OBV

-2,712,900

OBV_Chg3d

-708,284

2026-01-20 종가 31,650.00

RSI14 / RSI2 / RSI7

55.3 / 59.9 / 59.3

StochRSI K / D

81.3 / 80.5

MACD / Sig / Hist

106.826 / -101.826 / 208.652

EMA20 / 60 / 120

30,835 / 31,355 / 32,271

ADX14 / ADX7

18.3 / 34.4

BBW

0.1129

ATR14_n

0.0376

CCI20

111.6

VolChg1d

11.0%

ValChg1d

10.6%

OBV

-27,769

OBV_Chg3d

-752,606

2026-01-19 종가 31,750.00

RSI14 / RSI2 / RSI7

56.0 / 65.9 / 60.6

StochRSI K / D

84.2 / 79.7

MACD / Sig / Hist

44.161 / -153.762 / 197.923

EMA20 / 60 / 120

30,750 / 31,291 / 31,775

ADX14 / ADX7

17.1 / 31.6

BBW

0.1095

ATR14_n

0.0364

CCI20

79.9

VolChg1d

-10.6%

ValChg1d

-8.0%

OBV

4,317,766

OBV_Chg3d

756,473

2026-01-16 종가 30,850.00

RSI14 / RSI2 / RSI7

50.9 / 38.1 / 52.4

StochRSI K / D

63.2 / 75.2

MACD / Sig / Hist

-46.810 / -203.216 / 156.406

EMA20 / 60 / 120

30,644 / 31,268 / 31,712

ADX14 / ADX7

16.7 / 31.3

BBW

0.1079

ATR14_n

0.0371

CCI20

70.6

VolChg1d

-17.4%

ValChg1d

-20.6%

OBV

4,194,416

OBV_Chg3d

-400,951

2026-01-15 종가 32,100.00

RSI14 / RSI2 / RSI7

59.9 / 87.5 / 69.7

StochRSI K / D

100.0 / 87.3

MACD / Sig / Hist

-70.627 / -242.317 / 171.691

EMA20 / 60 / 120

30,623 / 31,283 / 31,726

ADX14 / ADX7

15.7 / 28.8

BBW

0.1079

ATR14_n

0.0346

CCI20

114.4

VolChg1d

52.2%

ValChg1d

58.7%

OBV

4,879,928

OBV_Chg3d

1,291,851

2026-01-14 종가 30,800.00

RSI14 / RSI2 / RSI7

51.6 / 61.7 / 57.1

StochRSI K / D

81.6 / 74.5

MACD / Sig / Hist

-227.271 / -285.240 / 57.969

EMA20 / 60 / 120

30,467 / 31,255 / 31,720

ADX14 / ADX7

14.7 / 25.8

BBW

0.1057

ATR14_n

0.0348

CCI20

29.7

VolChg1d

-45.9%

ValChg1d

-46.7%

OBV

4,050,483

OBV_Chg3d

1,242,216

2026-01-13 종가 31,250.00

RSI14 / RSI2 / RSI7

55.3 / 95.7 / 65.1

StochRSI K / D

100.0 / 67.5

MACD / Sig / Hist

-291.565 / -299.774 / 8.210

EMA20 / 60 / 120

30,432 / 31,280 / 31,823

ADX14 / ADX7

14.4 / 25.3

BBW

0.1097

ATR14_n

0.0345

CCI20

27.0

VolChg1d

29.2%

ValChg1d

33.4%

OBV

4,176,048

OBV_Chg3d

2,255,576

2026-01-12 종가 30,250.00

RSI14 / RSI2 / RSI7

47.6 / 89.0 / 52.3

StochRSI K / D

64.4 / 34.9

MACD / Sig / Hist

-415.154 / -301.802 / -113.352

EMA20 / 60 / 120

30,346 / 31,274 / 31,766

ADX14 / ADX7

14.1 / 24.8

BBW

0.1082

ATR14_n

0.0349

CCI20

-44.4

VolChg1d

66.5%

ValChg1d

72.4%

OBV

3,417,346

OBV_Chg3d

687,565

2026-01-09 종가 29,200.00

RSI14 / RSI2 / RSI7

37.2 / 35.4 / 28.6

StochRSI K / D

9.0 / 5.5

MACD / Sig / Hist

-465.038 / -273.430 / -191.608

EMA20 / 60 / 120

30,356 / 31,301 / 31,713

ADX14 / ADX7

14.7 / 27.7

BBW

0.1080

ATR14_n

0.0350

CCI20

-150.2

VolChg1d

-16.5%

ValChg1d

-16.0%

OBV

3,148,807

OBV_Chg3d

-662,343

2026-01-08 종가 29,050.00

RSI14 / RSI2 / RSI7

35.5 / 0.9 / 24.0

StochRSI K / D

0.0 / 1.9

MACD / Sig / Hist

-415.063 / -225.528 / -189.535

EMA20 / 60 / 120

30,478 / 31,372 / 31,755

ADX14 / ADX7

15.1 / 27.0

BBW

0.0993

ATR14_n

0.0358

CCI20

-172.5

VolChg1d

-1.6%

ValChg1d

-2.0%

OBV

2,680,331

OBV_Chg3d

-1,680,961

2026-01-07 종가 29,150.00

RSI14 / RSI2 / RSI7

36.1 / 1.0 / 24.9

StochRSI K / D

0.0 / 3.7

MACD / Sig / Hist

-329.967 / -178.145 / -151.822

EMA20 / 60 / 120

30,628 / 31,450 / 31,800

ADX14 / ADX7

15.5 / 26.7

BBW

0.0862

ATR14_n

0.0359

CCI20

-226.6

VolChg1d

3.6%

ValChg1d

1.9%

OBV

3,241,052

OBV_Chg3d

-1,669,455

2026-01-06 종가 29,650.00

RSI14 / RSI2 / RSI7

39.2 / 2.3 / 29.8

StochRSI K / D

0.0 / 7.5

MACD / Sig / Hist

-226.742 / -140.200 / -86.543

EMA20 / 60 / 120

30,784 / 31,531 / 31,867

ADX14 / ADX7

15.8 / 25.1

BBW

0.0718

ATR14_n

0.0350

CCI20

-198.5

VolChg1d

0.2%

ValChg1d

-1.2%

OBV

3,487,788

OBV_Chg3d

-1,344,922

2026-01-02 종가 30,600.00

RSI14 / RSI2 / RSI7

45.9 / 11.1 / 42.2

StochRSI K / D

10.4 / 29.9

MACD / Sig / Hist

-73.861 / -112.587 / 38.726

EMA20 / 60 / 120

30,993 / 31,654 / 32,004

ADX14 / ADX7

17.8 / 29.9

BBW

0.0592

ATR14_n

0.0334

CCI20

-45.2

VolChg1d

15.7%

ValChg1d

14.1%

OBV

4,423,504

OBV_Chg3d

-209,647

현대제철 (004020) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색