현대글로비스 (086280) - 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.

현대글로비스

086280

KOSPI

251,500.00

기준일: 2026-01-23

-10500 (-4.01%) 전일 종가 대비

시장

KOSPI

최근 거래량

826,067

코드

086280

사이트

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

RSI 65.4 · 강한 모멘텀 (RSI2 13, RSI7 56.1) 추세 강함 (ADX 56.8) 변동성 낮음 (~0%) 거래대금 상위 (약 2,077.6억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

65.4 / 13.0 / 56.1

RSI 65.4 · 강한 모멘텀 (RSI2 13, RSI7 56.1)

StochRSI (K/D)

4.0 / 31.4

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

21,959.59 / 20,410.65 / 1,548.94

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

233,912 / 200,901 / 183,246

단기·중기·장기 이동평균 구조

ADX14 / ADX7

56.8 / 66.6

추세 강함 (ADX 56.8)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

6.39%

일 평균 변동폭 (가격 대비 비율)

CCI20

51.9

±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.

57.1%

상승 비율

42.9%

하락 비율

유사 패턴 발생 수: 7회 · 평균 다음날 수익률: +0.23%

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	251,500.00	65.44	12.99	56.05	4.0	31.4	21,959.5933	20,410.6512	1,548.9421	233,912.10	200,900.59	183,245.74	56.8	66.6	0.6331	0.0639	51.9	-25.0%	-28.0%	5,622,837	153,707
2026-01-22	262,000.00	73.66	48.60	69.38	55.3	58.8	23,328.6957	20,023.4157	3,305.2800	232,060.75	199,185.36	182,098.61	57.1	70.7	0.6608	0.0618	93.1	12.4%	12.4%	6,448,904	441,457
2026-01-21	262,000.00	73.66	48.60	69.38	55.3	62.3	23,667.7508	19,197.0957	4,470.6552	228,909.24	197,056.05	180,755.73	55.9	70.5	0.6725	0.0555	78.5	82.0%	83.8%	6,448,904	1,029,404
2026-01-20	259,500.00	72.96	38.58	68.05	53.5	69.3	23,756.2539	18,079.4372	5,676.8168	225,426.01	194,853.37	179,379.38	55.5	74.4	0.6779	0.0549	92.9	-8.4%	-13.0%	5,557,340	-498,245
2026-01-19	273,000.00	84.13	81.46	85.18	83.1	85.1	23,778.1552	16,660.1498	7,118.0054	221,839.27	192,678.88	178,181.43	54.2	75.3	0.6793	0.0507	117.1	7.3%	14.0%	6,014,135	559,031
2026-01-16	257,000.00	80.92	45.70	80.09	74.6	87.1	22,085.8156	14,880.7208	7,205.0949	216,453.93	189,938.37	176,419.21	52.1	73.8	0.6456	0.0528	118.4	5.6%	2.0%	5,591,070	618,521
2026-01-15	266,000.00	90.50	99.91	95.98	100.0	99.6	21,233.5596	13,079.4471	8,154.1125	212,185.92	187,665.09	175,064.92	50.0	72.4	0.6229	0.0496	146.9	-19.8%	-17.2%	6,138,945	2,157,877
2026-01-14	257,500.00	89.40	99.80	95.21	100.0	99.3	18,920.5555	11,040.9190	7,879.6365	206,521.29	185,009.67	173,536.60	47.3	69.0	0.5654	0.0509	174.5	-34.7%	-34.6%	5,619,986	2,616,891
2026-01-13	257,000.00	89.33	99.80	95.16	100.0	98.5	16,558.4780	9,070.8780	7,487.6000	201,155.11	182,582.05	172,397.86	44.2	64.6	0.5038	0.0504	216.0	1.4%	7.0%	4,817,484	2,349,821
2026-01-12	243,500.00	87.30	99.57	93.75	100.0	97.0	13,353.8022	7,199.0216	6,154.7806	195,276.70	180,049.11	170,879.70	40.9	59.5	0.4138	0.0489	269.7	157.1%	176.4%	4,278,610	1,922,330
2026-01-09	226,500.00	83.68	98.59	90.89	100.0	94.0	10,443.8085	5,660.4214	4,783.3871	190,200.56	177,874.91	169,437.87	37.4	53.5	0.3294	0.0414	265.3	-32.6%	-31.7%	3,557,032	1,876,432
2026-01-08	223,500.00	82.88	98.22	90.21	100.0	87.9	8,308.5212	4,464.5746	3,843.9466	186,379.56	176,226.60	168,478.84	34.2	47.4	0.2696	0.0393	405.2	-39.5%	-38.1%	3,176,665	1,981,047
2026-01-07	218,500.00	81.47	97.74	89.05	100.0	75.9	5,767.7215	3,503.5879	2,264.1335	182,472.15	174,624.12	167,554.12	30.8	40.2	0.1888	0.0373	529.8	92.2%	124.4%	2,612,675	1,232,524
2026-01-06	187,100.00	64.37	84.86	69.53	85.4	51.8	2,949.8478	2,937.4280	12.4198	178,679.75	173,165.28	166,959.40	27.5	32.4	0.0516	0.0320	314.2	162.8%	176.1%	1,459,107	405,739
2026-01-02	180,900.00	58.27	56.17	57.79	35.7	36.2	2,823.3668	3,041.8635	-218.4967	177,761.11	172,314.11	164,604.82	26.0	28.3	0.0641	0.0290	52.5	25.4%	25.6%	2,152,801	128,825

2026-01-23 종가 251,500.00

RSI14 / RSI2 / RSI7

65.4 / 13.0 / 56.1

StochRSI K / D

4.0 / 31.4

MACD / Sig / Hist

21,959.593 / 20,410.651 / 1,548.942

EMA20 / 60 / 120

233,912 / 200,901 / 183,246

ADX14 / ADX7

56.8 / 66.6

BBW

0.6331

ATR14_n

0.0639

CCI20

51.9

VolChg1d

-25.0%

ValChg1d

-28.0%

OBV

5,622,837

OBV_Chg3d

153,707

2026-01-22 종가 262,000.00

RSI14 / RSI2 / RSI7

73.7 / 48.6 / 69.4

StochRSI K / D

55.3 / 58.8

MACD / Sig / Hist

23,328.696 / 20,023.416 / 3,305.280

EMA20 / 60 / 120

232,061 / 199,185 / 182,099

ADX14 / ADX7

57.1 / 70.7

BBW

0.6608

ATR14_n

0.0618

CCI20

93.1

VolChg1d

12.4%

ValChg1d

12.4%

OBV

6,448,904

OBV_Chg3d

441,457

2026-01-21 종가 262,000.00

RSI14 / RSI2 / RSI7

73.7 / 48.6 / 69.4

StochRSI K / D

55.3 / 62.3

MACD / Sig / Hist

23,667.751 / 19,197.096 / 4,470.655

EMA20 / 60 / 120

228,909 / 197,056 / 180,756

ADX14 / ADX7

55.9 / 70.5

BBW

0.6725

ATR14_n

0.0555

CCI20

78.5

VolChg1d

82.0%

ValChg1d

83.8%

OBV

6,448,904

OBV_Chg3d

1,029,404

2026-01-20 종가 259,500.00

RSI14 / RSI2 / RSI7

73.0 / 38.6 / 68.1

StochRSI K / D

53.5 / 69.3

MACD / Sig / Hist

23,756.254 / 18,079.437 / 5,676.817

EMA20 / 60 / 120

225,426 / 194,853 / 179,379

ADX14 / ADX7

55.5 / 74.4

BBW

0.6779

ATR14_n

0.0549

CCI20

92.9

VolChg1d

-8.4%

ValChg1d

-13.0%

OBV

5,557,340

OBV_Chg3d

-498,245

2026-01-19 종가 273,000.00

RSI14 / RSI2 / RSI7

84.1 / 81.5 / 85.2

StochRSI K / D

83.1 / 85.1

MACD / Sig / Hist

23,778.155 / 16,660.150 / 7,118.005

EMA20 / 60 / 120

221,839 / 192,679 / 178,181

ADX14 / ADX7

54.2 / 75.3

BBW

0.6793

ATR14_n

0.0507

CCI20

117.1

VolChg1d

7.3%

ValChg1d

14.0%

OBV

6,014,135

OBV_Chg3d

559,031

2026-01-16 종가 257,000.00

RSI14 / RSI2 / RSI7

80.9 / 45.7 / 80.1

StochRSI K / D

74.6 / 87.1

MACD / Sig / Hist

22,085.816 / 14,880.721 / 7,205.095

EMA20 / 60 / 120

216,454 / 189,938 / 176,419

ADX14 / ADX7

52.1 / 73.8

BBW

0.6456

ATR14_n

0.0528

CCI20

118.4

VolChg1d

5.6%

ValChg1d

2.0%

OBV

5,591,070

OBV_Chg3d

618,521

2026-01-15 종가 266,000.00

RSI14 / RSI2 / RSI7

90.5 / 99.9 / 96.0

StochRSI K / D

100.0 / 99.6

MACD / Sig / Hist

21,233.560 / 13,079.447 / 8,154.113

EMA20 / 60 / 120

212,186 / 187,665 / 175,065

ADX14 / ADX7

50.0 / 72.4

BBW

0.6229

ATR14_n

0.0496

CCI20

146.9

VolChg1d

-19.8%

ValChg1d

-17.2%

OBV

6,138,945

OBV_Chg3d

2,157,877

2026-01-14 종가 257,500.00

RSI14 / RSI2 / RSI7

89.4 / 99.8 / 95.2

StochRSI K / D

100.0 / 99.3

MACD / Sig / Hist

18,920.556 / 11,040.919 / 7,879.637

EMA20 / 60 / 120

206,521 / 185,010 / 173,537

ADX14 / ADX7

47.3 / 69.0

BBW

0.5654

ATR14_n

0.0509

CCI20

174.5

VolChg1d

-34.7%

ValChg1d

-34.6%

OBV

5,619,986

OBV_Chg3d

2,616,891

2026-01-13 종가 257,000.00

RSI14 / RSI2 / RSI7

89.3 / 99.8 / 95.2

StochRSI K / D

100.0 / 98.5

MACD / Sig / Hist

16,558.478 / 9,070.878 / 7,487.600

EMA20 / 60 / 120

201,155 / 182,582 / 172,398

ADX14 / ADX7

44.2 / 64.6

BBW

0.5038

ATR14_n

0.0504

CCI20

216.0

VolChg1d

1.4%

ValChg1d

7.0%

OBV

4,817,484

OBV_Chg3d

2,349,821

2026-01-12 종가 243,500.00

RSI14 / RSI2 / RSI7

87.3 / 99.6 / 93.8

StochRSI K / D

100.0 / 97.0

MACD / Sig / Hist

13,353.802 / 7,199.022 / 6,154.781

EMA20 / 60 / 120

195,277 / 180,049 / 170,880

ADX14 / ADX7

40.9 / 59.5

BBW

0.4138

ATR14_n

0.0489

CCI20

269.7

VolChg1d

157.1%

ValChg1d

176.4%

OBV

4,278,610

OBV_Chg3d

1,922,330

2026-01-09 종가 226,500.00

RSI14 / RSI2 / RSI7

83.7 / 98.6 / 90.9

StochRSI K / D

100.0 / 94.0

MACD / Sig / Hist

10,443.809 / 5,660.421 / 4,783.387

EMA20 / 60 / 120

190,201 / 177,875 / 169,438

ADX14 / ADX7

37.4 / 53.5

BBW

0.3294

ATR14_n

0.0414

CCI20

265.3

VolChg1d

-32.6%

ValChg1d

-31.7%

OBV

3,557,032

OBV_Chg3d

1,876,432

2026-01-08 종가 223,500.00

RSI14 / RSI2 / RSI7

82.9 / 98.2 / 90.2

StochRSI K / D

100.0 / 87.9

MACD / Sig / Hist

8,308.521 / 4,464.575 / 3,843.947

EMA20 / 60 / 120

186,380 / 176,227 / 168,479

ADX14 / ADX7

34.2 / 47.4

BBW

0.2696

ATR14_n

0.0393

CCI20

405.2

VolChg1d

-39.5%

ValChg1d

-38.1%

OBV

3,176,665

OBV_Chg3d

1,981,047

2026-01-07 종가 218,500.00

RSI14 / RSI2 / RSI7

81.5 / 97.7 / 89.1

StochRSI K / D

100.0 / 75.9

MACD / Sig / Hist

5,767.722 / 3,503.588 / 2,264.134

EMA20 / 60 / 120

182,472 / 174,624 / 167,554

ADX14 / ADX7

30.8 / 40.2

BBW

0.1888

ATR14_n

0.0373

CCI20

529.8

VolChg1d

92.2%

ValChg1d

124.4%

OBV

2,612,675

OBV_Chg3d

1,232,524

2026-01-06 종가 187,100.00

RSI14 / RSI2 / RSI7

64.4 / 84.9 / 69.5

StochRSI K / D

85.4 / 51.8

MACD / Sig / Hist

2,949.848 / 2,937.428 / 12.420

EMA20 / 60 / 120

178,680 / 173,165 / 166,959

ADX14 / ADX7

27.5 / 32.4

BBW

0.0516

ATR14_n

0.0320

CCI20

314.2

VolChg1d

162.8%

ValChg1d

176.1%

OBV

1,459,107

OBV_Chg3d

405,739

2026-01-02 종가 180,900.00

RSI14 / RSI2 / RSI7

58.3 / 56.2 / 57.8

StochRSI K / D

35.7 / 36.2

MACD / Sig / Hist

2,823.367 / 3,041.864 / -218.497

EMA20 / 60 / 120

177,761 / 172,314 / 164,605

ADX14 / ADX7

26.0 / 28.3

BBW

0.0641

ATR14_n

0.0290

CCI20

52.5

VolChg1d

25.4%

ValChg1d

25.6%

OBV

2,152,801

OBV_Chg3d

128,825

현대글로비스 (086280) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색