흥구석유 (024060) - 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.

흥구석유

024060

KOSDAQ

12,530.00

기준일: 2026-01-23

+310 (+2.54%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

696,872

코드

024060

사이트

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

RSI 48.1 · 중립 (RSI2 46.2, RSI7 42.5) 추세 약함/조정 (ADX 35.7) 변동성 낮음 (~0%) 거래대금 양호 (약 87.3억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

48.1 / 46.2 / 42.5

RSI 48.1 · 중립 (RSI2 46.2, RSI7 42.5)

StochRSI (K/D)

10.2 / 12.5

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

191.18 / 291.95 / -100.77

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

12,788 / 12,483 / 12,416

단기·중기·장기 이동평균 구조

ADX14 / ADX7

35.7 / 34.5

추세 약함/조정 (ADX 35.7)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

5.98%

일 평균 변동폭 (가격 대비 비율)

CCI20

-37.4

±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	12,530.00	48.11	46.22	42.49	10.2	12.5	191.1795	291.9543	-100.7749	12,787.73	12,482.95	12,416.30	35.7	34.5	0.2651	0.0598	-37.4	-49.5%	-48.2%	33,250,499	-1,663,711
2026-01-22	12,220.00	44.34	3.60	35.25	0.0	14.8	243.6220	317.1480	-73.5260	12,814.86	12,481.35	12,414.39	37.1	39.4	0.2730	0.0626	-42.1	40.4%	36.5%	32,553,627	-3,472,088
2026-01-21	12,570.00	47.99	6.51	40.14	14.8	29.5	338.5778	335.5296	3.0483	12,877.48	12,490.21	12,417.66	38.5	45.5	0.2789	0.0626	9.5	-11.7%	-15.4%	33,932,435	-2,962,677
2026-01-20	13,130.00	54.67	18.50	49.58	31.9	44.3	419.2163	334.7696	84.4467	12,909.85	12,487.03	12,410.74	39.2	50.8	0.2885	0.0595	42.4	27.9%	27.6%	35,056,206	-3,917,216
2026-01-19	13,160.00	55.05	19.46	50.12	40.1	56.7	459.0212	313.6557	145.3655	12,886.67	12,465.65	12,402.21	39.3	54.6	0.2960	0.0602	46.0	-55.1%	-56.0%	37,573,183	2,467,274
2026-01-16	13,430.00	58.46	25.38	54.73	47.9	73.2	500.1019	277.3211	222.7807	12,857.90	12,440.45	12,373.66	39.4	59.2	0.3009	0.0599	89.0	-63.3%	-66.6%	38,726,773	13,943,316
2026-01-15	14,750.00	81.30	99.09	89.05	100.0	98.6	517.7652	221.6259	296.1393	12,797.68	12,406.91	12,355.91	38.4	61.3	0.2999	0.0512	199.2	-50.3%	-49.2%	40,663,087	18,269,089
2026-01-14	14,430.00	79.50	98.59	87.41	100.0	97.2	398.3789	147.5911	250.7878	12,592.17	12,327.48	12,315.67	35.7	57.5	0.2485	0.0489	223.9	343.9%	372.7%	35,390,102	18,490,348
2026-01-13	13,550.00	72.79	94.43	80.53	100.0	94.4	272.7647	84.8631	187.9016	12,398.72	12,263.21	12,344.43	32.7	53.2	0.1905	0.0466	174.4	-56.5%	-56.4%	24,388,715	8,937,836
2026-01-12	13,510.00	72.41	94.02	80.11	100.0	88.7	198.0879	37.8805	160.2074	12,277.53	12,221.69	12,345.21	30.3	49.7	0.1596	0.0454	219.3	421.2%	458.9%	18,959,224	5,509,561
2026-01-09	12,600.00	60.76	67.00	65.50	78.0	77.6	103.8113	-2.4051	106.2165	12,147.80	12,235.43	12,870.51	27.6	45.7	0.1178	0.0418	141.8	1.5%	2.9%	7,968,845	-1,400,220
2026-01-08	12,430.00	57.69	42.86	60.89	69.3	77.1	74.8126	-28.9592	103.7719	12,100.20	12,223.07	12,875.06	25.8	44.1	0.1090	0.0415	103.4	-26.6%	-27.3%	6,914,712	6,184,793
2026-01-07	12,550.00	60.81	57.77	66.24	78.1	84.9	54.0207	-54.9022	108.9228	12,065.49	12,216.05	12,882.54	24.2	42.9	0.1041	0.0386	177.0	-83.6%	-84.0%	7,953,528	11,097,630
2026-01-06	12,820.00	68.71	94.96	79.74	100.0	91.2	14.5769	-81.9884	96.5652	12,014.48	12,172.21	12,589.56	21.1	36.8	0.0977	0.0359	310.1	123.0%	131.1%	16,901,051	12,440,427
2026-01-02	11,730.00	42.18	38.69	42.76	64.3	65.7	-116.7446	-116.9647	0.2201	11,883.35	12,186.69	12,989.00	14.7	22.7	0.0758	0.0211	-57.3	-6.6%	-7.6%	-10,104,774	-57,255

2026-01-23 종가 12,530.00

RSI14 / RSI2 / RSI7

48.1 / 46.2 / 42.5

StochRSI K / D

10.2 / 12.5

MACD / Sig / Hist

191.180 / 291.954 / -100.775

EMA20 / 60 / 120

12,788 / 12,483 / 12,416

ADX14 / ADX7

35.7 / 34.5

BBW

0.2651

ATR14_n

0.0598

CCI20

-37.4

VolChg1d

-49.5%

ValChg1d

-48.2%

OBV

33,250,499

OBV_Chg3d

-1,663,711

2026-01-22 종가 12,220.00

RSI14 / RSI2 / RSI7

44.3 / 3.6 / 35.3

StochRSI K / D

0.0 / 14.8

MACD / Sig / Hist

243.622 / 317.148 / -73.526

EMA20 / 60 / 120

12,815 / 12,481 / 12,414

ADX14 / ADX7

37.1 / 39.4

BBW

0.2730

ATR14_n

0.0626

CCI20

-42.1

VolChg1d

40.4%

ValChg1d

36.5%

OBV

32,553,627

OBV_Chg3d

-3,472,088

2026-01-21 종가 12,570.00

RSI14 / RSI2 / RSI7

48.0 / 6.5 / 40.1

StochRSI K / D

14.8 / 29.5

MACD / Sig / Hist

338.578 / 335.530 / 3.048

EMA20 / 60 / 120

12,877 / 12,490 / 12,418

ADX14 / ADX7

38.5 / 45.5

BBW

0.2789

ATR14_n

0.0626

CCI20

9.5

VolChg1d

-11.7%

ValChg1d

-15.4%

OBV

33,932,435

OBV_Chg3d

-2,962,677

2026-01-20 종가 13,130.00

RSI14 / RSI2 / RSI7

54.7 / 18.5 / 49.6

StochRSI K / D

31.9 / 44.3

MACD / Sig / Hist

419.216 / 334.770 / 84.447

EMA20 / 60 / 120

12,910 / 12,487 / 12,411

ADX14 / ADX7

39.2 / 50.8

BBW

0.2885

ATR14_n

0.0595

CCI20

42.4

VolChg1d

27.9%

ValChg1d

27.6%

OBV

35,056,206

OBV_Chg3d

-3,917,216

2026-01-19 종가 13,160.00

RSI14 / RSI2 / RSI7

55.1 / 19.5 / 50.1

StochRSI K / D

40.1 / 56.7

MACD / Sig / Hist

459.021 / 313.656 / 145.366

EMA20 / 60 / 120

12,887 / 12,466 / 12,402

ADX14 / ADX7

39.3 / 54.6

BBW

0.2960

ATR14_n

0.0602

CCI20

46.0

VolChg1d

-55.1%

ValChg1d

-56.0%

OBV

37,573,183

OBV_Chg3d

2,467,274

2026-01-16 종가 13,430.00

RSI14 / RSI2 / RSI7

58.5 / 25.4 / 54.7

StochRSI K / D

47.9 / 73.2

MACD / Sig / Hist

500.102 / 277.321 / 222.781

EMA20 / 60 / 120

12,858 / 12,440 / 12,374

ADX14 / ADX7

39.4 / 59.2

BBW

0.3009

ATR14_n

0.0599

CCI20

89.0

VolChg1d

-63.3%

ValChg1d

-66.6%

OBV

38,726,773

OBV_Chg3d

13,943,316

2026-01-15 종가 14,750.00

RSI14 / RSI2 / RSI7

81.3 / 99.1 / 89.1

StochRSI K / D

100.0 / 98.6

MACD / Sig / Hist

517.765 / 221.626 / 296.139

EMA20 / 60 / 120

12,798 / 12,407 / 12,356

ADX14 / ADX7

38.4 / 61.3

BBW

0.2999

ATR14_n

0.0512

CCI20

199.2

VolChg1d

-50.3%

ValChg1d

-49.2%

OBV

40,663,087

OBV_Chg3d

18,269,089

2026-01-14 종가 14,430.00

RSI14 / RSI2 / RSI7

79.5 / 98.6 / 87.4

StochRSI K / D

100.0 / 97.2

MACD / Sig / Hist

398.379 / 147.591 / 250.788

EMA20 / 60 / 120

12,592 / 12,327 / 12,316

ADX14 / ADX7

35.7 / 57.5

BBW

0.2485

ATR14_n

0.0489

CCI20

223.9

VolChg1d

343.9%

ValChg1d

372.7%

OBV

35,390,102

OBV_Chg3d

18,490,348

2026-01-13 종가 13,550.00

RSI14 / RSI2 / RSI7

72.8 / 94.4 / 80.5

StochRSI K / D

100.0 / 94.4

MACD / Sig / Hist

272.765 / 84.863 / 187.902

EMA20 / 60 / 120

12,399 / 12,263 / 12,344

ADX14 / ADX7

32.7 / 53.2

BBW

0.1905

ATR14_n

0.0466

CCI20

174.4

VolChg1d

-56.5%

ValChg1d

-56.4%

OBV

24,388,715

OBV_Chg3d

8,937,836

2026-01-12 종가 13,510.00

RSI14 / RSI2 / RSI7

72.4 / 94.0 / 80.1

StochRSI K / D

100.0 / 88.7

MACD / Sig / Hist

198.088 / 37.881 / 160.207

EMA20 / 60 / 120

12,278 / 12,222 / 12,345

ADX14 / ADX7

30.3 / 49.7

BBW

0.1596

ATR14_n

0.0454

CCI20

219.3

VolChg1d

421.2%

ValChg1d

458.9%

OBV

18,959,224

OBV_Chg3d

5,509,561

2026-01-09 종가 12,600.00

RSI14 / RSI2 / RSI7

60.8 / 67.0 / 65.5

StochRSI K / D

78.0 / 77.6

MACD / Sig / Hist

103.811 / -2.405 / 106.217

EMA20 / 60 / 120

12,148 / 12,235 / 12,871

ADX14 / ADX7

27.6 / 45.7

BBW

0.1178

ATR14_n

0.0418

CCI20

141.8

VolChg1d

1.5%

ValChg1d

2.9%

OBV

7,968,845

OBV_Chg3d

-1,400,220

2026-01-08 종가 12,430.00

RSI14 / RSI2 / RSI7

57.7 / 42.9 / 60.9

StochRSI K / D

69.3 / 77.1

MACD / Sig / Hist

74.813 / -28.959 / 103.772

EMA20 / 60 / 120

12,100 / 12,223 / 12,875

ADX14 / ADX7

25.8 / 44.1

BBW

0.1090

ATR14_n

0.0415

CCI20

103.4

VolChg1d

-26.6%

ValChg1d

-27.3%

OBV

6,914,712

OBV_Chg3d

6,184,793

2026-01-07 종가 12,550.00

RSI14 / RSI2 / RSI7

60.8 / 57.8 / 66.2

StochRSI K / D

78.1 / 84.9

MACD / Sig / Hist

54.021 / -54.902 / 108.923

EMA20 / 60 / 120

12,065 / 12,216 / 12,883

ADX14 / ADX7

24.2 / 42.9

BBW

0.1041

ATR14_n

0.0386

CCI20

177.0

VolChg1d

-83.6%

ValChg1d

-84.0%

OBV

7,953,528

OBV_Chg3d

11,097,630

2026-01-06 종가 12,820.00

RSI14 / RSI2 / RSI7

68.7 / 95.0 / 79.7

StochRSI K / D

100.0 / 91.2

MACD / Sig / Hist

14.577 / -81.988 / 96.565

EMA20 / 60 / 120

12,014 / 12,172 / 12,590

ADX14 / ADX7

21.1 / 36.8

BBW

0.0977

ATR14_n

0.0359

CCI20

310.1

VolChg1d

123.0%

ValChg1d

131.1%

OBV

16,901,051

OBV_Chg3d

12,440,427

2026-01-02 종가 11,730.00

RSI14 / RSI2 / RSI7

42.2 / 38.7 / 42.8

StochRSI K / D

64.3 / 65.7

MACD / Sig / Hist

-116.745 / -116.965 / 0.220

EMA20 / 60 / 120

11,883 / 12,187 / 12,989

ADX14 / ADX7

14.7 / 22.7

BBW

0.0758

ATR14_n

0.0211

CCI20

-57.3

VolChg1d

-6.6%

ValChg1d

-7.6%

OBV

-10,104,774

OBV_Chg3d

-57,255

흥구석유 (024060) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색