예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
해성에어로보틱스
059270
KOSDAQ
17,500.00
기준일: 2026-01-23
-2750 (-13.58%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
817,108
코드
059270
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 71.1 · 과열 (RSI2 54, RSI7 70.4)
추세 강함 (ADX 50)
변동성 낮음 (~0%)
거래대금 양호 (약 143.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
71.1 / 54.0 / 70.4
RSI 71.1 · 과열 (RSI2 54, RSI7 70.4)
StochRSI (K/D)
56.3 / 76.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,980.00 / 1,129.93 / 850.07
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
12,322 / 9,997 / 8,694
단기·중기·장기 이동평균 구조
ADX14 / ADX7
50.0 / 66.8
추세 강함 (ADX 50)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
8.81%
일 평균 변동폭 (가격 대비 비율)
CCI20
218.0
±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.
41.7%
상승 비율
58.3%
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 | 17,500.00 | 71.13 | 54.03 | 70.44 | 56.3 | 76.0 | 1,979.9980 | 1,129.9278 | 850.0702 | 12,322.47 | 9,997.26 | 8,694.12 | 50.0 | 66.8 | 1.0425 | 0.0881 | 218.0 | -90.7% | -92.0% | 39,649,604 | 11,392,506 |
| 2026-01-22 | 20,250.00 | 87.08 | 98.98 | 92.46 | 100.0 | 95.7 | 1,749.0695 | 917.4102 | 831.6593 | 11,777.47 | 9,742.93 | 8,546.12 | 47.4 | 62.5 | 0.9723 | 0.0715 | 336.0 | 158.3% | 235.1% | 40,466,712 | 10,276,562 |
| 2026-01-21 | 15,610.00 | 80.08 | 96.59 | 86.23 | 100.0 | 91.4 | 1,148.8797 | 709.4954 | 439.3843 | 10,885.62 | 9,386.76 | 8,349.42 | 44.6 | 57.5 | 0.6353 | 0.0771 | 212.2 | 76.3% | 129.1% | 31,664,779 | 3,308,743 |
| 2026-01-20 | 12,010.00 | 67.32 | 60.50 | 69.49 | 80.9 | 82.9 | 838.5418 | 599.6451 | 238.8967 | 10,388.32 | 9,176.75 | 8,236.11 | 42.4 | 53.0 | 0.4800 | 0.0823 | 145.7 | 5.4% | 3.8% | 28,195,468 | -1,912,645 |
| 2026-01-19 | 12,190.00 | 69.39 | 82.30 | 73.31 | 90.9 | 84.8 | 796.7834 | 539.9117 | 256.8716 | 10,217.61 | 9,082.94 | 8,193.83 | 40.7 | 49.4 | 0.4775 | 0.0726 | 156.5 | 1.1% | 4.8% | 29,887,794 | 3,194,448 |
| 2026-01-16 | 11,760.00 | 67.16 | 68.93 | 69.92 | 80.1 | 78.8 | 713.5756 | 475.6947 | 237.8809 | 10,009.99 | 8,977.40 | 8,124.56 | 39.6 | 47.4 | 0.4550 | 0.0766 | 166.4 | -42.9% | -43.6% | 28,180,147 | 212,723 |
| 2026-01-15 | 11,910.00 | 68.78 | 79.39 | 72.68 | 88.0 | 77.5 | 640.7741 | 416.2245 | 224.5496 | 9,825.78 | 8,883.07 | 8,063.46 | 38.5 | 45.1 | 0.4297 | 0.0749 | 184.1 | 176.6% | 208.7% | 29,993,854 | 4,603,867 |
| 2026-01-14 | 10,670.00 | 61.66 | 44.69 | 62.08 | 53.6 | 67.0 | 523.2598 | 360.0871 | 163.1727 | 9,606.39 | 8,780.46 | 7,998.81 | 37.3 | 42.5 | 0.3695 | 0.0767 | 149.3 | -55.5% | -58.5% | 26,819,813 | 6,465,429 |
| 2026-01-13 | 11,460.00 | 71.27 | 96.42 | 78.77 | 100.0 | 80.4 | 491.9076 | 319.2871 | 172.6205 | 9,494.43 | 8,717.95 | 7,968.08 | 36.7 | 41.9 | 0.3507 | 0.0705 | 239.8 | -48.8% | -48.0% | 27,878,304 | 7,889,022 |
| 2026-01-12 | 11,280.00 | 70.30 | 95.88 | 77.59 | 100.0 | 60.7 | 364.3010 | 276.1261 | 88.1749 | 9,287.53 | 8,626.25 | 7,920.58 | 35.4 | 38.2 | 0.2857 | 0.0712 | 230.4 | 1,724.6% | 2,179.3% | 25,398,128 | 5,058,599 |
| 2026-01-09 | 9,030.00 | 50.82 | 18.35 | 44.84 | 15.7 | 21.4 | 214.4693 | 254.0937 | -39.6244 | 9,077.80 | 8,533.52 | 7,837.77 | 33.9 | 33.9 | 0.2053 | 0.0727 | -27.4 | 9.1% | 9.3% | 20,651,735 | -282,474 |
| 2026-01-08 | 9,010.00 | 50.55 | 10.90 | 44.22 | 15.1 | 27.0 | 249.1918 | 263.9998 | -14.8080 | 9,082.83 | 8,516.69 | 7,817.73 | 35.1 | 39.1 | 0.2051 | 0.0741 | -13.9 | -17.2% | -18.9% | 20,375,753 | -1,060,471 |
| 2026-01-07 | 9,200.00 | 53.10 | 19.24 | 48.69 | 27.3 | 38.9 | 291.9222 | 267.7018 | 24.2204 | 9,090.49 | 8,499.96 | 7,797.69 | 36.0 | 44.1 | 0.2056 | 0.0747 | 8.1 | -39.2% | -39.7% | 20,628,739 | -1,334,289 |
| 2026-01-06 | 9,280.00 | 54.17 | 22.93 | 50.53 | 32.4 | 50.6 | 322.8707 | 261.6477 | 61.2230 | 9,078.97 | 8,476.00 | 7,771.94 | 36.8 | 49.7 | 0.2134 | 0.0754 | 54.2 | -4.7% | -8.7% | 21,119,519 | -402,759 |
| 2026-01-02 | 10,040.00 | 65.39 | 77.03 | 70.94 | 86.0 | 77.8 | 336.7277 | 220.5464 | 116.1813 | 8,991.26 | 8,406.40 | 7,711.63 | 35.8 | 51.3 | 0.2219 | 0.0684 | 167.1 | -8.7% | -3.7% | 22,170,788 | 1,798,277 |
2026-01-23
종가 17,500.00
RSI14 / RSI2 / RSI7
71.1 / 54.0 / 70.4
StochRSI K / D
56.3 / 76.0
MACD / Sig / Hist
1,979.998 / 1,129.928 / 850.070
EMA20 / 60 / 120
12,322 / 9,997 / 8,694
ADX14 / ADX7
50.0 / 66.8
BBW
1.0425
ATR14_n
0.0881
CCI20
218.0
VolChg1d
-90.7%
ValChg1d
-92.0%
OBV
39,649,604
OBV_Chg3d
11,392,506
2026-01-22
종가 20,250.00
RSI14 / RSI2 / RSI7
87.1 / 99.0 / 92.5
StochRSI K / D
100.0 / 95.7
MACD / Sig / Hist
1,749.070 / 917.410 / 831.659
EMA20 / 60 / 120
11,777 / 9,743 / 8,546
ADX14 / ADX7
47.4 / 62.5
BBW
0.9723
ATR14_n
0.0715
CCI20
336.0
VolChg1d
158.3%
ValChg1d
235.1%
OBV
40,466,712
OBV_Chg3d
10,276,562
2026-01-21
종가 15,610.00
RSI14 / RSI2 / RSI7
80.1 / 96.6 / 86.2
StochRSI K / D
100.0 / 91.4
MACD / Sig / Hist
1,148.880 / 709.495 / 439.384
EMA20 / 60 / 120
10,886 / 9,387 / 8,349
ADX14 / ADX7
44.6 / 57.5
BBW
0.6353
ATR14_n
0.0771
CCI20
212.2
VolChg1d
76.3%
ValChg1d
129.1%
OBV
31,664,779
OBV_Chg3d
3,308,743
2026-01-20
종가 12,010.00
RSI14 / RSI2 / RSI7
67.3 / 60.5 / 69.5
StochRSI K / D
80.9 / 82.9
MACD / Sig / Hist
838.542 / 599.645 / 238.897
EMA20 / 60 / 120
10,388 / 9,177 / 8,236
ADX14 / ADX7
42.4 / 53.0
BBW
0.4800
ATR14_n
0.0823
CCI20
145.7
VolChg1d
5.4%
ValChg1d
3.8%
OBV
28,195,468
OBV_Chg3d
-1,912,645
2026-01-19
종가 12,190.00
RSI14 / RSI2 / RSI7
69.4 / 82.3 / 73.3
StochRSI K / D
90.9 / 84.8
MACD / Sig / Hist
796.783 / 539.912 / 256.872
EMA20 / 60 / 120
10,218 / 9,083 / 8,194
ADX14 / ADX7
40.7 / 49.4
BBW
0.4775
ATR14_n
0.0726
CCI20
156.5
VolChg1d
1.1%
ValChg1d
4.8%
OBV
29,887,794
OBV_Chg3d
3,194,448
2026-01-16
종가 11,760.00
RSI14 / RSI2 / RSI7
67.2 / 68.9 / 69.9
StochRSI K / D
80.1 / 78.8
MACD / Sig / Hist
713.576 / 475.695 / 237.881
EMA20 / 60 / 120
10,010 / 8,977 / 8,125
ADX14 / ADX7
39.6 / 47.4
BBW
0.4550
ATR14_n
0.0766
CCI20
166.4
VolChg1d
-42.9%
ValChg1d
-43.6%
OBV
28,180,147
OBV_Chg3d
212,723
2026-01-15
종가 11,910.00
RSI14 / RSI2 / RSI7
68.8 / 79.4 / 72.7
StochRSI K / D
88.0 / 77.5
MACD / Sig / Hist
640.774 / 416.225 / 224.550
EMA20 / 60 / 120
9,826 / 8,883 / 8,063
ADX14 / ADX7
38.5 / 45.1
BBW
0.4297
ATR14_n
0.0749
CCI20
184.1
VolChg1d
176.6%
ValChg1d
208.7%
OBV
29,993,854
OBV_Chg3d
4,603,867
2026-01-14
종가 10,670.00
RSI14 / RSI2 / RSI7
61.7 / 44.7 / 62.1
StochRSI K / D
53.6 / 67.0
MACD / Sig / Hist
523.260 / 360.087 / 163.173
EMA20 / 60 / 120
9,606 / 8,780 / 7,999
ADX14 / ADX7
37.3 / 42.5
BBW
0.3695
ATR14_n
0.0767
CCI20
149.3
VolChg1d
-55.5%
ValChg1d
-58.5%
OBV
26,819,813
OBV_Chg3d
6,465,429
2026-01-13
종가 11,460.00
RSI14 / RSI2 / RSI7
71.3 / 96.4 / 78.8
StochRSI K / D
100.0 / 80.4
MACD / Sig / Hist
491.908 / 319.287 / 172.621
EMA20 / 60 / 120
9,494 / 8,718 / 7,968
ADX14 / ADX7
36.7 / 41.9
BBW
0.3507
ATR14_n
0.0705
CCI20
239.8
VolChg1d
-48.8%
ValChg1d
-48.0%
OBV
27,878,304
OBV_Chg3d
7,889,022
2026-01-12
종가 11,280.00
RSI14 / RSI2 / RSI7
70.3 / 95.9 / 77.6
StochRSI K / D
100.0 / 60.7
MACD / Sig / Hist
364.301 / 276.126 / 88.175
EMA20 / 60 / 120
9,288 / 8,626 / 7,921
ADX14 / ADX7
35.4 / 38.2
BBW
0.2857
ATR14_n
0.0712
CCI20
230.4
VolChg1d
1,724.6%
ValChg1d
2,179.3%
OBV
25,398,128
OBV_Chg3d
5,058,599
2026-01-09
종가 9,030.00
RSI14 / RSI2 / RSI7
50.8 / 18.4 / 44.8
StochRSI K / D
15.7 / 21.4
MACD / Sig / Hist
214.469 / 254.094 / -39.624
EMA20 / 60 / 120
9,078 / 8,534 / 7,838
ADX14 / ADX7
33.9 / 33.9
BBW
0.2053
ATR14_n
0.0727
CCI20
-27.4
VolChg1d
9.1%
ValChg1d
9.3%
OBV
20,651,735
OBV_Chg3d
-282,474
2026-01-08
종가 9,010.00
RSI14 / RSI2 / RSI7
50.6 / 10.9 / 44.2
StochRSI K / D
15.1 / 27.0
MACD / Sig / Hist
249.192 / 264.000 / -14.808
EMA20 / 60 / 120
9,083 / 8,517 / 7,818
ADX14 / ADX7
35.1 / 39.1
BBW
0.2051
ATR14_n
0.0741
CCI20
-13.9
VolChg1d
-17.2%
ValChg1d
-18.9%
OBV
20,375,753
OBV_Chg3d
-1,060,471
2026-01-07
종가 9,200.00
RSI14 / RSI2 / RSI7
53.1 / 19.2 / 48.7
StochRSI K / D
27.3 / 38.9
MACD / Sig / Hist
291.922 / 267.702 / 24.220
EMA20 / 60 / 120
9,090 / 8,500 / 7,798
ADX14 / ADX7
36.0 / 44.1
BBW
0.2056
ATR14_n
0.0747
CCI20
8.1
VolChg1d
-39.2%
ValChg1d
-39.7%
OBV
20,628,739
OBV_Chg3d
-1,334,289
2026-01-06
종가 9,280.00
RSI14 / RSI2 / RSI7
54.2 / 22.9 / 50.5
StochRSI K / D
32.4 / 50.6
MACD / Sig / Hist
322.871 / 261.648 / 61.223
EMA20 / 60 / 120
9,079 / 8,476 / 7,772
ADX14 / ADX7
36.8 / 49.7
BBW
0.2134
ATR14_n
0.0754
CCI20
54.2
VolChg1d
-4.7%
ValChg1d
-8.7%
OBV
21,119,519
OBV_Chg3d
-402,759
2026-01-02
종가 10,040.00
RSI14 / RSI2 / RSI7
65.4 / 77.0 / 70.9
StochRSI K / D
86.0 / 77.8
MACD / Sig / Hist
336.728 / 220.546 / 116.181
EMA20 / 60 / 120
8,991 / 8,406 / 7,712
ADX14 / ADX7
35.8 / 51.3
BBW
0.2219
ATR14_n
0.0684
CCI20
167.1
VolChg1d
-8.7%
ValChg1d
-3.7%
OBV
22,170,788
OBV_Chg3d
1,798,277
