한라캐스트
125490
KOSDAQ
13,970.00
기준일: 2025-11-28
+1450 (+11.58%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
29,491,464
코드
125490
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
63.96
MACD Hist
165.2387
ADX14
18.7
EMA20
10,631.22
EMA60
9,500.50
BBW
0.3797
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 12,520.00 | 63.96 | 254.5547 | 89.3160 | 165.2387 | 10,631.22 | 9,500.50 | 8,277.89 | 18.7 | 0.3797 | 376,581,074 |
| 2025-11-26 | 10,900.00 | 54.04 | 96.5956 | 48.0063 | 48.5893 | 10,432.40 | 9,398.14 | 8,206.60 | 18.0 | 0.3653 | 349,571,050 |
| 2025-11-25 | 11,520.00 | 59.90 | 58.5229 | 35.8590 | 22.6639 | 10,383.18 | 9,347.23 | 8,161.33 | 18.6 | 0.4096 | 353,526,370 |
| 2025-11-24 | 11,200.00 | 57.70 | -54.0503 | 30.1930 | -84.2433 | 10,263.51 | 9,273.58 | 8,104.88 | 18.5 | 0.4386 | 346,480,377 |
| 2025-11-21 | 10,040.00 | 48.13 | -164.3667 | 51.2538 | -215.6205 | 10,164.93 | 9,208.27 | 8,052.86 | 19.2 | 0.4684 | 332,463,561 |
| 2025-11-20 | 9,790.00 | 45.67 | -184.6706 | 105.1590 | -289.8295 | 10,178.08 | 9,180.08 | 8,019.46 | 20.7 | 0.4989 | 321,720,306 |
| 2025-11-19 | 9,740.00 | 45.18 | -182.4451 | 177.6163 | -360.0614 | 10,218.93 | 9,159.40 | 7,989.71 | 21.8 | 0.5201 | 313,925,945 |
| 2025-11-18 | 8,810.00 | 35.24 | -171.8599 | 267.6317 | -439.4916 | 10,269.35 | 9,139.72 | 7,960.29 | 23.1 | 0.5169 | 298,956,541 |
| 2025-11-17 | 9,260.00 | 38.37 | -61.1586 | 377.5046 | -438.6632 | 10,422.96 | 9,150.90 | 7,946.01 | 23.5 | 0.4798 | 300,388,201 |
| 2025-11-14 | 9,420.00 | 39.53 | 35.2079 | 487.1704 | -451.9625 | 10,545.38 | 9,147.20 | 7,923.93 | 24.8 | 0.4539 | 301,393,075 |
| 2025-11-13 | 9,740.00 | 41.87 | 141.4035 | 600.1610 | -458.7575 | 10,663.84 | 9,137.95 | 7,898.78 | 25.7 | 0.4184 | 302,320,231 |
| 2025-11-12 | 9,780.00 | 42.16 | 242.3092 | 714.8504 | -472.5412 | 10,761.09 | 9,117.55 | 7,867.84 | 26.7 | 0.3881 | 303,839,372 |
| 2025-11-11 | 10,090.00 | 44.38 | 363.5042 | 832.9857 | -469.4814 | 10,864.36 | 9,095.09 | 7,835.70 | 28.3 | 0.3613 | 305,154,065 |
| 2025-11-10 | 10,320.00 | 46.05 | 481.3423 | 950.3561 | -469.0138 | 10,945.87 | 9,061.36 | 7,797.81 | 30.2 | 0.4254 | 306,665,381 |
| 2025-11-07 | 10,030.00 | 43.57 | 601.3269 | 1,067.6095 | -466.2826 | 11,011.75 | 9,018.70 | 7,755.42 | 32.2 | 0.4702 | 304,686,615 |
| 2025-11-06 | 10,250.00 | 45.02 | 775.2517 | 1,184.1801 | -408.9285 | 11,115.09 | 8,984.42 | 7,717.19 | 33.9 | 0.5156 | 306,561,477 |
| 2025-11-05 | 10,650.00 | 47.72 | 963.5665 | 1,286.4123 | -322.8458 | 11,206.16 | 8,941.52 | 7,674.63 | 36.3 | 0.5919 | 308,751,399 |
| 2025-11-04 | 11,520.00 | 54.30 | 1,149.1819 | 1,367.1237 | -217.9418 | 11,264.70 | 8,883.60 | 7,624.62 | 39.0 | 0.6450 | 311,723,671 |
| 2025-11-03 | 12,170.00 | 60.04 | 1,280.7975 | 1,421.6091 | -140.8116 | 11,237.83 | 8,794.23 | 7,559.15 | 40.7 | 0.6997 | 314,814,171 |
| 2025-10-31 | 11,820.00 | 57.81 | 1,363.9752 | 1,456.8121 | -92.8368 | 11,139.70 | 8,679.80 | 7,481.66 | 41.7 | 0.7268 | 308,893,668 |
| 2025-10-30 | 12,100.00 | 60.31 | 1,485.9370 | 1,480.0213 | 5.9157 | 11,068.09 | 8,573.35 | 7,408.75 | 43.0 | 0.7599 | 314,080,016 |
| 2025-10-29 | 12,800.00 | 67.03 | 1,591.4818 | 1,478.5423 | 112.9395 | 10,959.47 | 8,453.80 | 7,329.90 | 43.8 | 0.7813 | 318,778,099 |
| 2025-10-28 | 12,730.00 | 66.69 | 1,631.7739 | 1,450.3075 | 181.4664 | 10,765.73 | 8,306.48 | 7,237.97 | 43.2 | 0.7843 | 313,607,681 |
| 2025-10-27 | 12,790.00 | 67.25 | 1,666.5935 | 1,404.9409 | 261.6527 | 10,558.96 | 8,156.53 | 7,145.66 | 42.4 | 0.7856 | 323,616,000 |
| 2025-10-24 | 13,180.00 | 70.84 | 1,680.6857 | 1,339.5277 | 341.1580 | 10,324.12 | 7,999.46 | 7,050.80 | 41.8 | 0.8180 | 327,849,188 |
| 2025-10-23 | 13,350.00 | 72.41 | 1,634.5169 | 1,254.2382 | 380.2787 | 10,023.50 | 7,823.85 | 6,947.79 | 40.2 | 0.8275 | 334,305,204 |
| 2025-10-22 | 12,660.00 | 69.90 | 1,534.5049 | 1,159.1685 | 375.3364 | 9,673.34 | 7,636.52 | 6,840.19 | 38.5 | 0.7964 | 307,616,363 |
| 2025-10-21 | 12,460.00 | 69.15 | 1,454.7877 | 1,065.3344 | 389.4532 | 9,358.96 | 7,466.23 | 6,742.38 | 37.0 | 0.7605 | 291,909,805 |
| 2025-10-20 | 12,840.00 | 72.35 | 1,352.2426 | 967.9711 | 384.2715 | 9,032.53 | 7,296.95 | 6,646.28 | 35.5 | 0.7080 | 302,112,421 |
| 2025-10-17 | 11,400.00 | 66.97 | 1,162.9979 | 871.9032 | 291.0946 | 8,631.74 | 7,109.05 | 6,542.19 | 33.9 | 0.6275 | 261,826,137 |
| 2025-10-16 | 11,530.00 | 68.08 | 1,051.1547 | 799.1296 | 252.0251 | 8,340.35 | 6,963.60 | 6,460.54 | 32.9 | 0.6644 | 277,695,669 |
| 2025-10-15 | 10,940.00 | 65.68 | 879.8762 | 736.1233 | 143.7529 | 8,004.60 | 6,808.80 | 6,375.34 | 31.9 | 0.6438 | 238,325,790 |
| 2025-10-14 | 8,420.00 | 51.12 | 708.5371 | 700.1851 | 8.3520 | 7,695.61 | 6,668.76 | 6,298.62 | 31.6 | 0.6083 | 182,079,325 |
| 2025-10-13 | 8,800.00 | 54.35 | 736.1219 | 698.0971 | 38.0248 | 7,619.35 | 6,609.40 | 6,262.97 | 32.2 | 0.6589 | 202,814,887 |
| 2025-10-10 | 8,520.00 | 52.29 | 721.9320 | 688.5909 | 33.3411 | 7,495.07 | 6,535.14 | 6,220.33 | 34.0 | 0.6924 | 191,082,766 |
| 2025-10-02 | 7,700.00 | 45.61 | 721.8288 | 680.2556 | 41.5732 | 7,387.19 | 6,467.86 | 6,181.68 | 36.0 | 0.7265 | 174,875,785 |
| 2025-10-01 | 8,230.00 | 49.80 | 794.6887 | 669.8623 | 124.8264 | 7,354.26 | 6,426.09 | 6,156.16 | 38.7 | 0.7652 | 179,587,826 |
| 2025-09-30 | 8,130.00 | 48.98 | 822.1617 | 638.6557 | 183.5060 | 7,262.08 | 6,364.94 | 6,121.31 | 41.3 | 0.8098 | 172,021,798 |
| 2025-09-29 | 8,850.00 | 54.98 | 855.4503 | 592.7792 | 262.6711 | 7,170.72 | 6,305.11 | 6,087.55 | 43.9 | 0.8621 | 178,562,630 |
| 2025-09-26 | 8,500.00 | 52.34 | 812.1866 | 527.1114 | 285.0752 | 6,993.95 | 6,218.84 | 6,041.12 | 46.0 | 0.8914 | 168,094,267 |
| 2025-09-25 | 8,720.00 | 54.20 | 780.7892 | 455.8426 | 324.9466 | 6,835.42 | 6,141.51 | 5,999.80 | 48.4 | 0.9058 | 178,639,402 |
| 2025-09-24 | 8,900.00 | 55.69 | 706.9578 | 374.6059 | 332.3518 | 6,637.04 | 6,054.11 | 5,954.08 | 50.6 | 0.8800 | 195,507,851 |
| 2025-09-23 | 8,660.00 | 54.12 | 584.1117 | 291.5180 | 292.5937 | 6,398.84 | 5,957.64 | 5,904.57 | 53.1 | 0.8152 | 164,867,151 |
| 2025-09-22 | 7,040.00 | 41.03 | 443.2556 | 218.3695 | 224.8861 | 6,160.82 | 5,866.03 | 5,858.26 | 56.1 | 0.7320 | 105,703,964 |
| 2025-09-19 | 6,920.00 | 39.85 | 421.9701 | 162.1480 | 259.8221 | 6,068.27 | 5,826.24 | 5,838.40 | 59.4 | 0.7181 | 91,069,963 |
| 2025-09-18 | 7,330.00 | 42.56 | 400.8826 | 97.1925 | 303.6901 | 5,978.62 | 5,789.16 | 5,820.22 | 63.4 | 0.6981 | 98,547,526 |
| 2025-09-17 | 7,610.00 | 44.47 | 326.3907 | 21.2700 | 305.1207 | 5,836.37 | 5,736.93 | 5,794.84 | 67.8 | 0.6471 | 108,608,390 |
| 2025-09-16 | 7,670.00 | 44.87 | 198.0554 | -55.0102 | 253.0656 | 5,649.67 | 5,673.43 | 5,764.34 | 72.9 | 0.5475 | 130,947,449 |
| 2025-09-15 | 6,640.00 | 35.61 | 25.2630 | -118.2766 | 143.5396 | 5,437.00 | 5,605.75 | 5,732.31 | 78.4 | 57,854,001 | |
| 2025-09-12 | 5,110.00 | 16.18 | -90.7777 | -154.1615 | 63.3838 | 5,310.37 | 5,570.69 | 5,717.05 | 82.1 | 31,434,217 | |
| 2025-09-11 | 5,370.00 | 16.99 | -81.7856 | -170.0075 | 88.2219 | 5,331.46 | 5,586.31 | 5,727.26 | 83.6 | 33,082,576 | |
| 2025-09-10 | 5,610.00 | 17.75 | -95.5915 | -192.0630 | 96.4715 | 5,327.40 | 5,593.64 | 5,733.26 | 85.4 | 35,265,919 | |
| 2025-09-09 | 5,510.00 | 16.30 | -136.2588 | -216.1808 | 79.9220 | 5,297.66 | 5,593.09 | 5,735.33 | 87.3 | 31,464,915 | |
| 2025-09-08 | 5,500.00 | 16.17 | -176.0013 | -236.1614 | 60.1600 | 5,275.31 | 5,595.90 | 5,739.12 | 89.4 | 24,195,185 | |
| 2025-09-05 | 5,410.00 | 15.00 | -223.1490 | -251.2014 | 28.0524 | 5,251.65 | 5,599.16 | 5,743.14 | 91.3 | 18,252,639 | |
| 2025-09-04 | 5,420.00 | 15.02 | -270.9172 | -258.2145 | -12.7027 | 5,234.99 | 5,605.57 | 5,748.74 | 93.1 | 22,926,082 | |
| 2025-09-03 | 4,955.00 | 9.41 | -328.9643 | -255.0388 | -73.9255 | 5,215.51 | 5,611.86 | 5,754.26 | 95.0 | 8,162,643 | |
| 2025-09-02 | 4,630.00 | 5.35 | -350.9231 | -236.5574 | -114.3657 | 5,242.93 | 5,634.12 | 5,767.69 | 96.8 | -10,970,350 | |
| 2025-09-01 | 4,370.00 | 2.10 | -340.7554 | -207.9660 | -132.7894 | 5,307.45 | 5,668.16 | 5,786.82 | 97.6 | -17,437,088 | |
| 2025-08-29 | 4,600.00 | 2.16 | -296.3484 | -174.7686 | -121.5798 | 5,406.13 | 5,712.17 | 5,810.63 | 98.0 | -15,886,233 | |
| 2025-08-28 | 4,880.00 | 2.23 | -258.7767 | -144.3737 | -114.4030 | 5,490.99 | 5,749.87 | 5,830.97 | 98.4 | -13,682,302 | |
| 2025-08-27 | 4,890.00 | 2.23 | -235.5665 | -115.7729 | -119.7936 | 5,555.30 | 5,779.36 | 5,846.96 | 98.8 | -10,127,124 | |
| 2025-08-26 | 4,805.00 | 1.35 | -203.5337 | -85.8245 | -117.7091 | 5,625.33 | 5,809.50 | 5,863.04 | 99.3 | -16,321,441 | |
| 2025-08-25 | 5,070.00 | 1.39 | -151.0331 | -56.3972 | -94.6358 | 5,711.68 | 5,843.55 | 5,880.82 | 99.6 | -13,186,676 | |
| 2025-08-22 | 5,220.00 | 1.41 | -108.8082 | -32.7383 | -76.0699 | 5,779.23 | 5,869.78 | 5,894.45 | 100.0 | -5,223,539 | |
| 2025-08-21 | 5,060.00 | 0.00 | -68.6040 | -13.7208 | -54.8832 | 5,838.10 | 5,891.80 | 5,905.79 | 100.0 | -11,158,841 | |
| 2025-08-20 | 5,920.00 | 0.0000 | 0.0000 | 0.0000 | 5,920.00 | 5,920.00 | 5,920.00 | 0 |
