예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
한솔홈데코
025750
KOSPI
609.00
기준일: 2026-01-23
-2 (-0.33%)
전일 종가 대비
시장
KOSPI
최근 거래량
238,300
코드
025750
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 27.9 · 침체 (RSI2 13.5, RSI7 21.5)
추세 약함/조정 (ADX 21.2)
변동성 낮음 (~0%)
거래대금 보통 (약 1.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
27.9 / 13.5 / 21.5
RSI 27.9 · 침체 (RSI2 13.5, RSI7 21.5)
StochRSI (K/D)
16.2 / 19.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-7.01 / -4.67 / -2.34
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
625 / 640 / 661
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.2 / 47.5
추세 약함/조정 (ADX 21.2)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
1.58%
일 평균 변동폭 (가격 대비 비율)
CCI20
-134.4
±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.
46.2%
상승 비율
53.8%
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 | 609.00 | 27.94 | 13.46 | 21.54 | 16.2 | 19.1 | -7.0083 | -4.6728 | -2.3356 | 624.89 | 639.64 | 661.18 | 21.2 | 47.5 | 0.0661 | 0.0158 | -134.4 | 121.6% | 120.9% | -6,088,913 | -631,108 |
| 2026-01-22 | 611.00 | 29.22 | 20.96 | 23.45 | 21.2 | 21.9 | -6.4201 | -4.0889 | -2.3312 | 626.56 | 640.68 | 662.06 | 18.9 | 43.0 | 0.0601 | 0.0156 | -151.5 | -62.3% | -62.4% | -5,850,613 | -150,312 |
| 2026-01-21 | 613.00 | 30.53 | 29.04 | 25.37 | 26.1 | 22.6 | -5.7796 | -3.5061 | -2.2735 | 628.20 | 641.69 | 662.92 | 16.8 | 38.7 | 0.0553 | 0.0161 | -202.5 | 17.7% | 16.9% | -5,743,097 | -481,039 |
| 2026-01-20 | 617.00 | 33.29 | 47.27 | 29.52 | 36.6 | 19.1 | -5.0813 | -2.9372 | -2.1441 | 629.80 | 642.55 | 662.78 | 14.6 | 33.6 | 0.0489 | 0.0155 | -224.2 | -44.7% | -44.1% | -5,067,630 | -446,791 |
| 2026-01-19 | 611.00 | 23.70 | 0.36 | 10.75 | 0.0 | 1.5 | -4.5233 | -2.4006 | -2.1227 | 631.15 | 643.26 | 662.07 | 12.4 | 28.3 | 0.0434 | 0.0149 | -319.4 | 74.6% | 72.0% | -4,250,795 | -977,188 |
| 2026-01-16 | 620.00 | 29.63 | 1.07 | 16.35 | 0.0 | 3.0 | -3.1348 | -1.8697 | -1.2651 | 633.27 | 644.31 | 662.51 | 10.2 | 22.4 | 0.0291 | 0.0136 | -288.1 | -12.8% | -13.5% | -3,437,018 | -739,360 |
| 2026-01-15 | 625.00 | 34.02 | 2.42 | 21.73 | 0.0 | 5.9 | -2.2335 | -1.5534 | -0.6801 | 634.67 | 645.14 | 663.22 | 9.3 | 19.0 | 0.0205 | 0.0131 | -276.4 | 43.7% | 42.3% | -3,185,974 | -842,551 |
| 2026-01-14 | 631.00 | 40.75 | 9.82 | 32.88 | 0.0 | 11.8 | -1.5597 | -1.3834 | -0.1763 | 635.68 | 645.82 | 663.86 | 9.0 | 18.0 | 0.0144 | 0.0130 | -155.6 | -43.4% | -43.6% | -2,898,073 | -698,826 |
| 2026-01-13 | 633.00 | 43.41 | 20.05 | 38.53 | 7.4 | 23.6 | -1.2877 | -1.3389 | 0.0512 | 636.18 | 646.23 | 663.54 | 9.6 | 19.9 | 0.0132 | 0.0127 | -78.0 | 145.7% | 144.9% | -2,413,125 | -350,434 |
| 2026-01-12 | 635.00 | 46.20 | 41.89 | 45.18 | 36.9 | 39.9 | -1.1265 | -1.3529 | 0.2264 | 636.51 | 646.94 | 666.54 | 9.8 | 21.2 | 0.0125 | 0.0125 | -0.7 | -2.6% | -2.7% | -3,857,211 | -252,953 |
| 2026-01-09 | 636.00 | 47.64 | 57.57 | 48.79 | 51.8 | 42.8 | -1.1066 | -1.4089 | 0.3023 | 636.67 | 647.19 | 665.60 | 9.2 | 18.9 | 0.0127 | 0.0126 | 49.5 | -42.4% | -42.1% | -3,239,254 | -288,168 |
| 2026-01-08 | 633.00 | 42.72 | 3.28 | 35.55 | 0.0 | 33.8 | -1.1674 | -1.4844 | 0.3170 | 636.74 | 647.57 | 666.10 | 8.5 | 16.3 | 0.0137 | 0.0117 | -112.2 | 43.1% | 42.2% | -3,387,231 | -436,145 |
| 2026-01-07 | 637.00 | 48.34 | 22.33 | 50.46 | 61.7 | 67.7 | -0.9227 | -1.5637 | 0.6410 | 637.13 | 648.07 | 666.65 | 8.5 | 16.0 | 0.0128 | 0.0117 | 9.5 | -44.0% | -44.0% | -3,130,477 | -179,391 |
| 2026-01-06 | 638.00 | 49.84 | 81.31 | 55.44 | 77.0 | 73.8 | -1.0047 | -1.7247 | 0.7200 | 637.15 | 648.62 | 668.79 | 9.0 | 17.5 | 0.0132 | 0.0117 | 28.9 | 125.5% | 125.5% | -3,409,757 | 84,248 |
| 2026-01-02 | 638.00 | 49.85 | 81.31 | 55.44 | 76.9 | 64.3 | -1.4226 | -2.0820 | 0.6593 | 636.96 | 649.36 | 669.94 | 9.4 | 16.1 | 0.0154 | 0.0122 | 16.4 | -28.6% | -28.5% | -2,886,026 | 375,406 |
2026-01-23
종가 609.00
RSI14 / RSI2 / RSI7
27.9 / 13.5 / 21.5
StochRSI K / D
16.2 / 19.1
MACD / Sig / Hist
-7.008 / -4.673 / -2.336
EMA20 / 60 / 120
625 / 640 / 661
ADX14 / ADX7
21.2 / 47.5
BBW
0.0661
ATR14_n
0.0158
CCI20
-134.4
VolChg1d
121.6%
ValChg1d
120.9%
OBV
-6,088,913
OBV_Chg3d
-631,108
2026-01-22
종가 611.00
RSI14 / RSI2 / RSI7
29.2 / 21.0 / 23.5
StochRSI K / D
21.2 / 21.9
MACD / Sig / Hist
-6.420 / -4.089 / -2.331
EMA20 / 60 / 120
627 / 641 / 662
ADX14 / ADX7
18.9 / 43.0
BBW
0.0601
ATR14_n
0.0156
CCI20
-151.5
VolChg1d
-62.3%
ValChg1d
-62.4%
OBV
-5,850,613
OBV_Chg3d
-150,312
2026-01-21
종가 613.00
RSI14 / RSI2 / RSI7
30.5 / 29.0 / 25.4
StochRSI K / D
26.1 / 22.6
MACD / Sig / Hist
-5.780 / -3.506 / -2.274
EMA20 / 60 / 120
628 / 642 / 663
ADX14 / ADX7
16.8 / 38.7
BBW
0.0553
ATR14_n
0.0161
CCI20
-202.5
VolChg1d
17.7%
ValChg1d
16.9%
OBV
-5,743,097
OBV_Chg3d
-481,039
2026-01-20
종가 617.00
RSI14 / RSI2 / RSI7
33.3 / 47.3 / 29.5
StochRSI K / D
36.6 / 19.1
MACD / Sig / Hist
-5.081 / -2.937 / -2.144
EMA20 / 60 / 120
630 / 643 / 663
ADX14 / ADX7
14.6 / 33.6
BBW
0.0489
ATR14_n
0.0155
CCI20
-224.2
VolChg1d
-44.7%
ValChg1d
-44.1%
OBV
-5,067,630
OBV_Chg3d
-446,791
2026-01-19
종가 611.00
RSI14 / RSI2 / RSI7
23.7 / 0.4 / 10.8
StochRSI K / D
0.0 / 1.5
MACD / Sig / Hist
-4.523 / -2.401 / -2.123
EMA20 / 60 / 120
631 / 643 / 662
ADX14 / ADX7
12.4 / 28.3
BBW
0.0434
ATR14_n
0.0149
CCI20
-319.4
VolChg1d
74.6%
ValChg1d
72.0%
OBV
-4,250,795
OBV_Chg3d
-977,188
2026-01-16
종가 620.00
RSI14 / RSI2 / RSI7
29.6 / 1.1 / 16.4
StochRSI K / D
0.0 / 3.0
MACD / Sig / Hist
-3.135 / -1.870 / -1.265
EMA20 / 60 / 120
633 / 644 / 663
ADX14 / ADX7
10.2 / 22.4
BBW
0.0291
ATR14_n
0.0136
CCI20
-288.1
VolChg1d
-12.8%
ValChg1d
-13.5%
OBV
-3,437,018
OBV_Chg3d
-739,360
2026-01-15
종가 625.00
RSI14 / RSI2 / RSI7
34.0 / 2.4 / 21.7
StochRSI K / D
0.0 / 5.9
MACD / Sig / Hist
-2.234 / -1.553 / -0.680
EMA20 / 60 / 120
635 / 645 / 663
ADX14 / ADX7
9.3 / 19.0
BBW
0.0205
ATR14_n
0.0131
CCI20
-276.4
VolChg1d
43.7%
ValChg1d
42.3%
OBV
-3,185,974
OBV_Chg3d
-842,551
2026-01-14
종가 631.00
RSI14 / RSI2 / RSI7
40.8 / 9.8 / 32.9
StochRSI K / D
0.0 / 11.8
MACD / Sig / Hist
-1.560 / -1.383 / -0.176
EMA20 / 60 / 120
636 / 646 / 664
ADX14 / ADX7
9.0 / 18.0
BBW
0.0144
ATR14_n
0.0130
CCI20
-155.6
VolChg1d
-43.4%
ValChg1d
-43.6%
OBV
-2,898,073
OBV_Chg3d
-698,826
2026-01-13
종가 633.00
RSI14 / RSI2 / RSI7
43.4 / 20.1 / 38.5
StochRSI K / D
7.4 / 23.6
MACD / Sig / Hist
-1.288 / -1.339 / 0.051
EMA20 / 60 / 120
636 / 646 / 664
ADX14 / ADX7
9.6 / 19.9
BBW
0.0132
ATR14_n
0.0127
CCI20
-78.0
VolChg1d
145.7%
ValChg1d
144.9%
OBV
-2,413,125
OBV_Chg3d
-350,434
2026-01-12
종가 635.00
RSI14 / RSI2 / RSI7
46.2 / 41.9 / 45.2
StochRSI K / D
36.9 / 39.9
MACD / Sig / Hist
-1.127 / -1.353 / 0.226
EMA20 / 60 / 120
637 / 647 / 667
ADX14 / ADX7
9.8 / 21.2
BBW
0.0125
ATR14_n
0.0125
CCI20
-0.7
VolChg1d
-2.6%
ValChg1d
-2.7%
OBV
-3,857,211
OBV_Chg3d
-252,953
2026-01-09
종가 636.00
RSI14 / RSI2 / RSI7
47.6 / 57.6 / 48.8
StochRSI K / D
51.8 / 42.8
MACD / Sig / Hist
-1.107 / -1.409 / 0.302
EMA20 / 60 / 120
637 / 647 / 666
ADX14 / ADX7
9.2 / 18.9
BBW
0.0127
ATR14_n
0.0126
CCI20
49.5
VolChg1d
-42.4%
ValChg1d
-42.1%
OBV
-3,239,254
OBV_Chg3d
-288,168
2026-01-08
종가 633.00
RSI14 / RSI2 / RSI7
42.7 / 3.3 / 35.6
StochRSI K / D
0.0 / 33.8
MACD / Sig / Hist
-1.167 / -1.484 / 0.317
EMA20 / 60 / 120
637 / 648 / 666
ADX14 / ADX7
8.5 / 16.3
BBW
0.0137
ATR14_n
0.0117
CCI20
-112.2
VolChg1d
43.1%
ValChg1d
42.2%
OBV
-3,387,231
OBV_Chg3d
-436,145
2026-01-07
종가 637.00
RSI14 / RSI2 / RSI7
48.3 / 22.3 / 50.5
StochRSI K / D
61.7 / 67.7
MACD / Sig / Hist
-0.923 / -1.564 / 0.641
EMA20 / 60 / 120
637 / 648 / 667
ADX14 / ADX7
8.5 / 16.0
BBW
0.0128
ATR14_n
0.0117
CCI20
9.5
VolChg1d
-44.0%
ValChg1d
-44.0%
OBV
-3,130,477
OBV_Chg3d
-179,391
2026-01-06
종가 638.00
RSI14 / RSI2 / RSI7
49.8 / 81.3 / 55.4
StochRSI K / D
77.0 / 73.8
MACD / Sig / Hist
-1.005 / -1.725 / 0.720
EMA20 / 60 / 120
637 / 649 / 669
ADX14 / ADX7
9.0 / 17.5
BBW
0.0132
ATR14_n
0.0117
CCI20
28.9
VolChg1d
125.5%
ValChg1d
125.5%
OBV
-3,409,757
OBV_Chg3d
84,248
2026-01-02
종가 638.00
RSI14 / RSI2 / RSI7
49.9 / 81.3 / 55.4
StochRSI K / D
76.9 / 64.3
MACD / Sig / Hist
-1.423 / -2.082 / 0.659
EMA20 / 60 / 120
637 / 649 / 670
ADX14 / ADX7
9.4 / 16.1
BBW
0.0154
ATR14_n
0.0122
CCI20
16.4
VolChg1d
-28.6%
ValChg1d
-28.5%
OBV
-2,886,026
OBV_Chg3d
375,406
