예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
성우하이텍
015750
KOSDAQ
7,460.00
기준일: 2026-01-23
-170 (-2.23%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
946,496
코드
015750
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 59.1 · 모멘텀 양호 (RSI2 30.3, RSI7 58.6)
추세 강함 (ADX 32.6)
변동성 낮음 (~0%)
거래대금 양호 (약 70.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
59.1 / 30.3 / 58.6
RSI 59.1 · 모멘텀 양호 (RSI2 30.3, RSI7 58.6)
StochRSI (K/D)
65.8 / 74.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
212.47 / 139.01 / 73.45
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
7,154 / 6,818 / 6,548
단기·중기·장기 이동평균 구조
ADX14 / ADX7
32.6 / 49.1
추세 강함 (ADX 32.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.49%
일 평균 변동폭 (가격 대비 비율)
CCI20
88.2
±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.
29.4%
상승 비율
64.7%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 7,460.00 | 59.05 | 30.34 | 58.57 | 65.8 | 74.7 | 212.4698 | 139.0149 | 73.4549 | 7,153.80 | 6,818.41 | 6,547.75 | 32.6 | 49.1 | 0.2201 | 0.0549 | 88.2 | -64.0% | -64.8% | 24,181,138 | -1,392,018 |
| 2026-01-22 | 7,630.00 | 63.76 | 61.90 | 67.58 | 82.2 | 83.7 | 212.7068 | 120.6511 | 92.0557 | 7,121.57 | 6,796.66 | 6,532.42 | 31.6 | 49.6 | 0.2156 | 0.0551 | 169.9 | 20.4% | 19.6% | 25,127,634 | -2,001,115 |
| 2026-01-21 | 7,680.00 | 65.18 | 73.08 | 70.31 | 87.2 | 85.2 | 192.6064 | 97.6372 | 94.9692 | 7,068.05 | 6,768.41 | 6,513.97 | 29.7 | 47.5 | 0.1993 | 0.0516 | 138.4 | 40.5% | 46.4% | 27,758,550 | 2,599,301 |
| 2026-01-20 | 7,370.00 | 60.06 | 38.84 | 62.20 | 69.3 | 83.2 | 159.0559 | 73.8912 | 85.1647 | 7,003.63 | 6,738.34 | 6,502.00 | 28.5 | 47.4 | 0.1780 | 0.0505 | 149.1 | -21.0% | -24.0% | 25,380,425 | 9,495,886 |
| 2026-01-19 | 7,660.00 | 68.85 | 95.85 | 79.64 | 100.0 | 97.0 | 145.4861 | 52.5995 | 92.8865 | 6,965.07 | 6,716.98 | 6,487.65 | 26.4 | 44.7 | 0.1698 | 0.0474 | 260.3 | -78.3% | -78.1% | 27,379,081 | 10,443,855 |
| 2026-01-16 | 7,580.00 | 67.64 | 94.80 | 78.20 | 100.0 | 94.0 | 96.5292 | 29.3870 | 67.1422 | 6,891.92 | 6,682.80 | 6,446.87 | 23.3 | 38.0 | 0.1339 | 0.0472 | 420.8 | 1,394.7% | 1,500.2% | 25,767,985 | 9,582,399 |
| 2026-01-15 | 7,080.00 | 58.20 | 74.85 | 64.81 | 91.7 | 88.0 | 40.7764 | 12.6014 | 28.1750 | 6,819.49 | 6,652.38 | 6,427.82 | 19.8 | 30.2 | 0.0888 | 0.0387 | 172.7 | -45.2% | -45.6% | 16,686,006 | 1,297,960 |
| 2026-01-14 | 7,130.00 | 59.82 | 92.62 | 68.41 | 100.0 | 84.2 | 19.9317 | 5.5576 | 14.3740 | 6,792.07 | 6,637.89 | 6,416.86 | 18.8 | 26.9 | 0.0823 | 0.0394 | 196.1 | 38.9% | 44.1% | 17,293,630 | 1,095,959 |
| 2026-01-13 | 6,875.00 | 53.71 | 81.31 | 58.28 | 92.1 | 68.5 | -12.0561 | 1.9620 | -14.0181 | 6,756.50 | 6,621.68 | 6,409.24 | 17.7 | 23.0 | 0.0752 | 0.0401 | 12.0 | -1.5% | 1.4% | 16,014,177 | 888,892 |
| 2026-01-12 | 6,680.00 | 48.12 | 54.77 | 47.17 | 53.8 | 44.9 | -26.7463 | 5.4623 | -32.2086 | 6,744.02 | 6,613.98 | 6,409.30 | 17.7 | 22.7 | 0.0758 | 0.0418 | -1.6 | -10.1% | -10.9% | 15,421,686 | -472,087 |
| 2026-01-09 | 6,740.00 | 49.84 | 70.08 | 50.73 | 65.6 | 36.0 | -25.2419 | 13.5253 | -38.7672 | 6,750.76 | 6,609.08 | 6,379.46 | 17.7 | 22.2 | 0.0775 | 0.0388 | -112.9 | 59.9% | 67.1% | 16,633,026 | 1,217,839 |
| 2026-01-08 | 6,450.00 | 40.25 | 7.88 | 28.30 | 0.0 | 6.4 | -29.0725 | 23.2171 | -52.2896 | 6,751.89 | 6,604.64 | 6,373.40 | 18.3 | 19.2 | 0.0846 | 0.0402 | -181.5 | -36.0% | -38.1% | 15,732,049 | -904,142 |
| 2026-01-07 | 6,670.00 | 46.51 | 37.23 | 40.20 | 14.7 | 12.7 | -4.0116 | 36.2895 | -40.3011 | 6,783.67 | 6,609.88 | 6,372.11 | 19.0 | 15.6 | 0.0810 | 0.0380 | -117.7 | -27.9% | -27.5% | 16,295,488 | -744,062 |
| 2026-01-06 | 6,630.00 | 45.06 | 5.06 | 36.00 | 0.0 | 10.8 | 5.6272 | 46.3553 | -40.7281 | 6,795.64 | 6,609.98 | 6,386.72 | 20.3 | 15.0 | 0.0980 | 0.0390 | -99.5 | 202.7% | 197.8% | 14,854,252 | -2,088,876 |
| 2026-01-02 | 6,800.00 | 50.28 | 49.16 | 47.54 | 32.3 | 29.9 | 31.2165 | 65.1913 | -33.9747 | 6,820.76 | 6,604.51 | 6,373.32 | 22.2 | 15.6 | 0.1245 | 0.0373 | -74.0 | 24.2% | 24.0% | 17,009,308 | -467,887 |
2026-01-23
종가 7,460.00
RSI14 / RSI2 / RSI7
59.1 / 30.3 / 58.6
StochRSI K / D
65.8 / 74.7
MACD / Sig / Hist
212.470 / 139.015 / 73.455
EMA20 / 60 / 120
7,154 / 6,818 / 6,548
ADX14 / ADX7
32.6 / 49.1
BBW
0.2201
ATR14_n
0.0549
CCI20
88.2
VolChg1d
-64.0%
ValChg1d
-64.8%
OBV
24,181,138
OBV_Chg3d
-1,392,018
2026-01-22
종가 7,630.00
RSI14 / RSI2 / RSI7
63.8 / 61.9 / 67.6
StochRSI K / D
82.2 / 83.7
MACD / Sig / Hist
212.707 / 120.651 / 92.056
EMA20 / 60 / 120
7,122 / 6,797 / 6,532
ADX14 / ADX7
31.6 / 49.6
BBW
0.2156
ATR14_n
0.0551
CCI20
169.9
VolChg1d
20.4%
ValChg1d
19.6%
OBV
25,127,634
OBV_Chg3d
-2,001,115
2026-01-21
종가 7,680.00
RSI14 / RSI2 / RSI7
65.2 / 73.1 / 70.3
StochRSI K / D
87.2 / 85.2
MACD / Sig / Hist
192.606 / 97.637 / 94.969
EMA20 / 60 / 120
7,068 / 6,768 / 6,514
ADX14 / ADX7
29.7 / 47.5
BBW
0.1993
ATR14_n
0.0516
CCI20
138.4
VolChg1d
40.5%
ValChg1d
46.4%
OBV
27,758,550
OBV_Chg3d
2,599,301
2026-01-20
종가 7,370.00
RSI14 / RSI2 / RSI7
60.1 / 38.8 / 62.2
StochRSI K / D
69.3 / 83.2
MACD / Sig / Hist
159.056 / 73.891 / 85.165
EMA20 / 60 / 120
7,004 / 6,738 / 6,502
ADX14 / ADX7
28.5 / 47.4
BBW
0.1780
ATR14_n
0.0505
CCI20
149.1
VolChg1d
-21.0%
ValChg1d
-24.0%
OBV
25,380,425
OBV_Chg3d
9,495,886
2026-01-19
종가 7,660.00
RSI14 / RSI2 / RSI7
68.9 / 95.9 / 79.6
StochRSI K / D
100.0 / 97.0
MACD / Sig / Hist
145.486 / 52.600 / 92.887
EMA20 / 60 / 120
6,965 / 6,717 / 6,488
ADX14 / ADX7
26.4 / 44.7
BBW
0.1698
ATR14_n
0.0474
CCI20
260.3
VolChg1d
-78.3%
ValChg1d
-78.1%
OBV
27,379,081
OBV_Chg3d
10,443,855
2026-01-16
종가 7,580.00
RSI14 / RSI2 / RSI7
67.6 / 94.8 / 78.2
StochRSI K / D
100.0 / 94.0
MACD / Sig / Hist
96.529 / 29.387 / 67.142
EMA20 / 60 / 120
6,892 / 6,683 / 6,447
ADX14 / ADX7
23.3 / 38.0
BBW
0.1339
ATR14_n
0.0472
CCI20
420.8
VolChg1d
1,394.7%
ValChg1d
1,500.2%
OBV
25,767,985
OBV_Chg3d
9,582,399
2026-01-15
종가 7,080.00
RSI14 / RSI2 / RSI7
58.2 / 74.9 / 64.8
StochRSI K / D
91.7 / 88.0
MACD / Sig / Hist
40.776 / 12.601 / 28.175
EMA20 / 60 / 120
6,819 / 6,652 / 6,428
ADX14 / ADX7
19.8 / 30.2
BBW
0.0888
ATR14_n
0.0387
CCI20
172.7
VolChg1d
-45.2%
ValChg1d
-45.6%
OBV
16,686,006
OBV_Chg3d
1,297,960
2026-01-14
종가 7,130.00
RSI14 / RSI2 / RSI7
59.8 / 92.6 / 68.4
StochRSI K / D
100.0 / 84.2
MACD / Sig / Hist
19.932 / 5.558 / 14.374
EMA20 / 60 / 120
6,792 / 6,638 / 6,417
ADX14 / ADX7
18.8 / 26.9
BBW
0.0823
ATR14_n
0.0394
CCI20
196.1
VolChg1d
38.9%
ValChg1d
44.1%
OBV
17,293,630
OBV_Chg3d
1,095,959
2026-01-13
종가 6,875.00
RSI14 / RSI2 / RSI7
53.7 / 81.3 / 58.3
StochRSI K / D
92.1 / 68.5
MACD / Sig / Hist
-12.056 / 1.962 / -14.018
EMA20 / 60 / 120
6,756 / 6,622 / 6,409
ADX14 / ADX7
17.7 / 23.0
BBW
0.0752
ATR14_n
0.0401
CCI20
12.0
VolChg1d
-1.5%
ValChg1d
1.4%
OBV
16,014,177
OBV_Chg3d
888,892
2026-01-12
종가 6,680.00
RSI14 / RSI2 / RSI7
48.1 / 54.8 / 47.2
StochRSI K / D
53.8 / 44.9
MACD / Sig / Hist
-26.746 / 5.462 / -32.209
EMA20 / 60 / 120
6,744 / 6,614 / 6,409
ADX14 / ADX7
17.7 / 22.7
BBW
0.0758
ATR14_n
0.0418
CCI20
-1.6
VolChg1d
-10.1%
ValChg1d
-10.9%
OBV
15,421,686
OBV_Chg3d
-472,087
2026-01-09
종가 6,740.00
RSI14 / RSI2 / RSI7
49.8 / 70.1 / 50.7
StochRSI K / D
65.6 / 36.0
MACD / Sig / Hist
-25.242 / 13.525 / -38.767
EMA20 / 60 / 120
6,751 / 6,609 / 6,379
ADX14 / ADX7
17.7 / 22.2
BBW
0.0775
ATR14_n
0.0388
CCI20
-112.9
VolChg1d
59.9%
ValChg1d
67.1%
OBV
16,633,026
OBV_Chg3d
1,217,839
2026-01-08
종가 6,450.00
RSI14 / RSI2 / RSI7
40.3 / 7.9 / 28.3
StochRSI K / D
0.0 / 6.4
MACD / Sig / Hist
-29.073 / 23.217 / -52.290
EMA20 / 60 / 120
6,752 / 6,605 / 6,373
ADX14 / ADX7
18.3 / 19.2
BBW
0.0846
ATR14_n
0.0402
CCI20
-181.5
VolChg1d
-36.0%
ValChg1d
-38.1%
OBV
15,732,049
OBV_Chg3d
-904,142
2026-01-07
종가 6,670.00
RSI14 / RSI2 / RSI7
46.5 / 37.2 / 40.2
StochRSI K / D
14.7 / 12.7
MACD / Sig / Hist
-4.012 / 36.290 / -40.301
EMA20 / 60 / 120
6,784 / 6,610 / 6,372
ADX14 / ADX7
19.0 / 15.6
BBW
0.0810
ATR14_n
0.0380
CCI20
-117.7
VolChg1d
-27.9%
ValChg1d
-27.5%
OBV
16,295,488
OBV_Chg3d
-744,062
2026-01-06
종가 6,630.00
RSI14 / RSI2 / RSI7
45.1 / 5.1 / 36.0
StochRSI K / D
0.0 / 10.8
MACD / Sig / Hist
5.627 / 46.355 / -40.728
EMA20 / 60 / 120
6,796 / 6,610 / 6,387
ADX14 / ADX7
20.3 / 15.0
BBW
0.0980
ATR14_n
0.0390
CCI20
-99.5
VolChg1d
202.7%
ValChg1d
197.8%
OBV
14,854,252
OBV_Chg3d
-2,088,876
2026-01-02
종가 6,800.00
RSI14 / RSI2 / RSI7
50.3 / 49.2 / 47.5
StochRSI K / D
32.3 / 29.9
MACD / Sig / Hist
31.217 / 65.191 / -33.975
EMA20 / 60 / 120
6,821 / 6,605 / 6,373
ADX14 / ADX7
22.2 / 15.6
BBW
0.1245
ATR14_n
0.0373
CCI20
-74.0
VolChg1d
24.2%
ValChg1d
24.0%
OBV
17,009,308
OBV_Chg3d
-467,887
