예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
덕산하이메탈
077360
KOSDAQ
7,890.00
기준일: 2026-01-23
-300 (-3.66%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
3,575,147
코드
077360
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 72.6 · 과열 (RSI2 71.3, RSI7 78.9)
추세 강함 (ADX 27.5)
변동성 낮음 (~0%)
거래대금 상위 (약 282.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
72.6 / 71.3 / 78.9
RSI 72.6 · 과열 (RSI2 71.3, RSI7 78.9)
StochRSI (K/D)
81.5 / 79.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
340.91 / 111.53 / 229.39
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
6,439 / 6,122 / 5,771
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.5 / 41.6
추세 강함 (ADX 27.5)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
6.57%
일 평균 변동폭 (가격 대비 비율)
CCI20
254.0
±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.
30%
상승 비율
70%
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 | 7,890.00 | 72.59 | 71.30 | 78.86 | 81.5 | 79.0 | 340.9123 | 111.5268 | 229.3855 | 6,438.92 | 6,121.81 | 5,771.19 | 27.5 | 41.6 | 0.4525 | 0.0657 | 254.0 | -74.5% | -75.4% | 71,010,725 | 19,001,640 |
| 2026-01-22 | 8,190.00 | 78.97 | 99.22 | 89.51 | 100.0 | 76.5 | 245.6448 | 54.1804 | 191.4644 | 6,286.17 | 6,061.87 | 5,735.58 | 24.3 | 35.1 | 0.3925 | 0.0595 | 380.7 | 64.0% | 77.9% | 74,585,872 | 22,984,715 |
| 2026-01-21 | 7,550.00 | 74.54 | 98.66 | 86.07 | 100.0 | 53.0 | 89.9304 | 6.3143 | 83.6161 | 6,085.77 | 5,989.73 | 5,694.33 | 21.0 | 27.5 | 0.2608 | 0.0545 | 270.9 | 1,996.3% | 2,624.1% | 60,560,448 | 8,653,520 |
| 2026-01-20 | 5,810.00 | 45.48 | 45.59 | 41.03 | 6.2 | 6.0 | -44.9652 | -14.5939 | -30.3712 | 5,931.64 | 5,937.79 | 5,671.86 | 18.4 | 20.7 | 0.1442 | 0.0510 | -100.7 | 33.4% | 34.1% | 51,930,255 | -286,956 |
| 2026-01-19 | 5,780.00 | 44.47 | 17.47 | 38.07 | 0.0 | 5.8 | -39.3175 | -6.9977 | -32.3198 | 5,944.44 | 5,941.29 | 5,661.62 | 19.6 | 21.4 | 0.1463 | 0.0501 | -84.9 | -21.4% | -22.2% | 51,534,711 | -401,331 |
| 2026-01-16 | 5,840.00 | 46.06 | 36.16 | 41.65 | 9.5 | 11.6 | -28.4853 | 1.0825 | -29.5677 | 5,961.75 | 5,946.70 | 5,659.10 | 19.8 | 23.0 | 0.1428 | 0.0510 | -56.9 | 32.6% | 31.4% | 51,929,250 | 156,099 |
| 2026-01-15 | 5,890.00 | 47.37 | 65.26 | 44.65 | 17.6 | 13.6 | -20.3543 | 8.4744 | -28.8287 | 5,974.57 | 5,950.32 | 5,656.06 | 19.9 | 23.9 | 0.1465 | 0.0503 | -76.4 | 16.7% | 17.4% | 52,318,363 | 270,369 |
| 2026-01-14 | 5,850.00 | 46.23 | 48.77 | 41.78 | 10.6 | 9.7 | -14.7710 | 15.6815 | -30.4526 | 5,983.47 | 5,952.36 | 5,652.13 | 20.8 | 26.3 | 0.1469 | 0.0520 | -75.5 | -8.4% | -7.5% | 52,024,810 | 315,427 |
| 2026-01-13 | 5,790.00 | 44.56 | 20.44 | 37.60 | 0.4 | 8.7 | -3.3594 | 23.2915 | -26.6509 | 5,997.52 | 5,956.55 | 5,655.34 | 21.6 | 29.3 | 0.1451 | 0.0534 | -66.2 | -18.8% | -20.1% | 51,646,897 | -388,259 |
| 2026-01-12 | 5,880.00 | 46.58 | 34.92 | 41.42 | 12.7 | 17.1 | 17.3630 | 29.9490 | -12.5860 | 6,019.36 | 5,963.35 | 5,663.56 | 22.4 | 33.7 | 0.1418 | 0.0523 | -51.1 | -25.1% | -24.1% | 51,857,266 | -497,658 |
| 2026-01-09 | 5,800.00 | 44.51 | 5.00 | 36.51 | 0.0 | 21.4 | 34.4035 | 33.1002 | 1.3033 | 6,034.03 | 5,965.00 | 5,648.85 | 23.0 | 39.1 | 0.1476 | 0.0533 | -67.8 | 17.6% | 14.5% | 51,632,974 | -1,502,690 |
| 2026-01-08 | 5,960.00 | 47.96 | 9.26 | 42.63 | 14.1 | 42.8 | 63.7947 | 32.7744 | 31.0203 | 6,058.67 | 5,970.60 | 5,646.31 | 23.8 | 45.3 | 0.1479 | 0.0521 | 16.6 | -42.3% | -44.1% | 52,085,001 | -640,419 |
| 2026-01-07 | 6,150.00 | 52.44 | 18.72 | 51.42 | 47.6 | 71.5 | 84.0897 | 25.0193 | 59.0703 | 6,069.05 | 5,970.96 | 5,641.04 | 23.5 | 48.7 | 0.1506 | 0.0506 | 97.0 | 62.5% | 54.9% | 52,469,243 | 628,622 |
| 2026-01-06 | 6,450.00 | 60.77 | 96.85 | 71.29 | 100.0 | 95.4 | 89.4202 | 10.2449 | 79.1753 | 6,060.53 | 5,966.43 | 5,646.65 | 22.7 | 50.3 | 0.1569 | 0.0462 | 165.3 | -53.6% | -53.5% | 53,034,266 | 1,824,316 |
| 2026-01-02 | 6,370.00 | 59.26 | 95.17 | 68.83 | 100.0 | 81.4 | 33.5310 | -28.0260 | 61.5570 | 5,976.33 | 5,932.41 | 5,607.28 | 18.4 | 41.0 | 0.1292 | 0.0464 | 185.4 | 70.5% | 78.3% | 51,929,618 | 1,074,571 |
2026-01-23
종가 7,890.00
RSI14 / RSI2 / RSI7
72.6 / 71.3 / 78.9
StochRSI K / D
81.5 / 79.0
MACD / Sig / Hist
340.912 / 111.527 / 229.386
EMA20 / 60 / 120
6,439 / 6,122 / 5,771
ADX14 / ADX7
27.5 / 41.6
BBW
0.4525
ATR14_n
0.0657
CCI20
254.0
VolChg1d
-74.5%
ValChg1d
-75.4%
OBV
71,010,725
OBV_Chg3d
19,001,640
2026-01-22
종가 8,190.00
RSI14 / RSI2 / RSI7
79.0 / 99.2 / 89.5
StochRSI K / D
100.0 / 76.5
MACD / Sig / Hist
245.645 / 54.180 / 191.464
EMA20 / 60 / 120
6,286 / 6,062 / 5,736
ADX14 / ADX7
24.3 / 35.1
BBW
0.3925
ATR14_n
0.0595
CCI20
380.7
VolChg1d
64.0%
ValChg1d
77.9%
OBV
74,585,872
OBV_Chg3d
22,984,715
2026-01-21
종가 7,550.00
RSI14 / RSI2 / RSI7
74.5 / 98.7 / 86.1
StochRSI K / D
100.0 / 53.0
MACD / Sig / Hist
89.930 / 6.314 / 83.616
EMA20 / 60 / 120
6,086 / 5,990 / 5,694
ADX14 / ADX7
21.0 / 27.5
BBW
0.2608
ATR14_n
0.0545
CCI20
270.9
VolChg1d
1,996.3%
ValChg1d
2,624.1%
OBV
60,560,448
OBV_Chg3d
8,653,520
2026-01-20
종가 5,810.00
RSI14 / RSI2 / RSI7
45.5 / 45.6 / 41.0
StochRSI K / D
6.2 / 6.0
MACD / Sig / Hist
-44.965 / -14.594 / -30.371
EMA20 / 60 / 120
5,932 / 5,938 / 5,672
ADX14 / ADX7
18.4 / 20.7
BBW
0.1442
ATR14_n
0.0510
CCI20
-100.7
VolChg1d
33.4%
ValChg1d
34.1%
OBV
51,930,255
OBV_Chg3d
-286,956
2026-01-19
종가 5,780.00
RSI14 / RSI2 / RSI7
44.5 / 17.5 / 38.1
StochRSI K / D
0.0 / 5.8
MACD / Sig / Hist
-39.318 / -6.998 / -32.320
EMA20 / 60 / 120
5,944 / 5,941 / 5,662
ADX14 / ADX7
19.6 / 21.4
BBW
0.1463
ATR14_n
0.0501
CCI20
-84.9
VolChg1d
-21.4%
ValChg1d
-22.2%
OBV
51,534,711
OBV_Chg3d
-401,331
2026-01-16
종가 5,840.00
RSI14 / RSI2 / RSI7
46.1 / 36.2 / 41.7
StochRSI K / D
9.5 / 11.6
MACD / Sig / Hist
-28.485 / 1.083 / -29.568
EMA20 / 60 / 120
5,962 / 5,947 / 5,659
ADX14 / ADX7
19.8 / 23.0
BBW
0.1428
ATR14_n
0.0510
CCI20
-56.9
VolChg1d
32.6%
ValChg1d
31.4%
OBV
51,929,250
OBV_Chg3d
156,099
2026-01-15
종가 5,890.00
RSI14 / RSI2 / RSI7
47.4 / 65.3 / 44.7
StochRSI K / D
17.6 / 13.6
MACD / Sig / Hist
-20.354 / 8.474 / -28.829
EMA20 / 60 / 120
5,975 / 5,950 / 5,656
ADX14 / ADX7
19.9 / 23.9
BBW
0.1465
ATR14_n
0.0503
CCI20
-76.4
VolChg1d
16.7%
ValChg1d
17.4%
OBV
52,318,363
OBV_Chg3d
270,369
2026-01-14
종가 5,850.00
RSI14 / RSI2 / RSI7
46.2 / 48.8 / 41.8
StochRSI K / D
10.6 / 9.7
MACD / Sig / Hist
-14.771 / 15.682 / -30.453
EMA20 / 60 / 120
5,983 / 5,952 / 5,652
ADX14 / ADX7
20.8 / 26.3
BBW
0.1469
ATR14_n
0.0520
CCI20
-75.5
VolChg1d
-8.4%
ValChg1d
-7.5%
OBV
52,024,810
OBV_Chg3d
315,427
2026-01-13
종가 5,790.00
RSI14 / RSI2 / RSI7
44.6 / 20.4 / 37.6
StochRSI K / D
0.4 / 8.7
MACD / Sig / Hist
-3.359 / 23.292 / -26.651
EMA20 / 60 / 120
5,998 / 5,957 / 5,655
ADX14 / ADX7
21.6 / 29.3
BBW
0.1451
ATR14_n
0.0534
CCI20
-66.2
VolChg1d
-18.8%
ValChg1d
-20.1%
OBV
51,646,897
OBV_Chg3d
-388,259
2026-01-12
종가 5,880.00
RSI14 / RSI2 / RSI7
46.6 / 34.9 / 41.4
StochRSI K / D
12.7 / 17.1
MACD / Sig / Hist
17.363 / 29.949 / -12.586
EMA20 / 60 / 120
6,019 / 5,963 / 5,664
ADX14 / ADX7
22.4 / 33.7
BBW
0.1418
ATR14_n
0.0523
CCI20
-51.1
VolChg1d
-25.1%
ValChg1d
-24.1%
OBV
51,857,266
OBV_Chg3d
-497,658
2026-01-09
종가 5,800.00
RSI14 / RSI2 / RSI7
44.5 / 5.0 / 36.5
StochRSI K / D
0.0 / 21.4
MACD / Sig / Hist
34.404 / 33.100 / 1.303
EMA20 / 60 / 120
6,034 / 5,965 / 5,649
ADX14 / ADX7
23.0 / 39.1
BBW
0.1476
ATR14_n
0.0533
CCI20
-67.8
VolChg1d
17.6%
ValChg1d
14.5%
OBV
51,632,974
OBV_Chg3d
-1,502,690
2026-01-08
종가 5,960.00
RSI14 / RSI2 / RSI7
48.0 / 9.3 / 42.6
StochRSI K / D
14.1 / 42.8
MACD / Sig / Hist
63.795 / 32.774 / 31.020
EMA20 / 60 / 120
6,059 / 5,971 / 5,646
ADX14 / ADX7
23.8 / 45.3
BBW
0.1479
ATR14_n
0.0521
CCI20
16.6
VolChg1d
-42.3%
ValChg1d
-44.1%
OBV
52,085,001
OBV_Chg3d
-640,419
2026-01-07
종가 6,150.00
RSI14 / RSI2 / RSI7
52.4 / 18.7 / 51.4
StochRSI K / D
47.6 / 71.5
MACD / Sig / Hist
84.090 / 25.019 / 59.070
EMA20 / 60 / 120
6,069 / 5,971 / 5,641
ADX14 / ADX7
23.5 / 48.7
BBW
0.1506
ATR14_n
0.0506
CCI20
97.0
VolChg1d
62.5%
ValChg1d
54.9%
OBV
52,469,243
OBV_Chg3d
628,622
2026-01-06
종가 6,450.00
RSI14 / RSI2 / RSI7
60.8 / 96.9 / 71.3
StochRSI K / D
100.0 / 95.4
MACD / Sig / Hist
89.420 / 10.245 / 79.175
EMA20 / 60 / 120
6,061 / 5,966 / 5,647
ADX14 / ADX7
22.7 / 50.3
BBW
0.1569
ATR14_n
0.0462
CCI20
165.3
VolChg1d
-53.6%
ValChg1d
-53.5%
OBV
53,034,266
OBV_Chg3d
1,824,316
2026-01-02
종가 6,370.00
RSI14 / RSI2 / RSI7
59.3 / 95.2 / 68.8
StochRSI K / D
100.0 / 81.4
MACD / Sig / Hist
33.531 / -28.026 / 61.557
EMA20 / 60 / 120
5,976 / 5,932 / 5,607
ADX14 / ADX7
18.4 / 41.0
BBW
0.1292
ATR14_n
0.0464
CCI20
185.4
VolChg1d
70.5%
ValChg1d
78.3%
OBV
51,929,618
OBV_Chg3d
1,074,571
