예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
HS효성첨단소재
298050
KOSPI
219,500.00
기준일: 2026-01-23
+2500 (+1.15%)
전일 종가 대비
시장
KOSPI
최근 거래량
29,456
코드
298050
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 78.3 · 과열 (RSI2 99.7, RSI7 91.9)
추세 강함 (ADX 31.8)
변동성 낮음 (~0%)
거래대금 양호 (약 64.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
78.3 / 99.7 / 91.9
RSI 78.3 · 과열 (RSI2 99.7, RSI7 91.9)
StochRSI (K/D)
100.0 / 99.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
6,388.47 / 2,488.30 / 3,900.17
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
199,492 / 195,138 / 195,627
단기·중기·장기 이동평균 구조
ADX14 / ADX7
31.8 / 59.4
추세 강함 (ADX 31.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.50%
일 평균 변동폭 (가격 대비 비율)
CCI20
146.8
±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.
100%
상승 비율
0%
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 | 219,500.00 | 78.28 | 99.73 | 91.86 | 100.0 | 99.9 | 6,388.4693 | 2,488.2977 | 3,900.1716 | 199,491.83 | 195,138.03 | 195,626.60 | 31.8 | 59.4 | 0.2797 | 0.0350 | 146.8 | -20.0% | -19.1% | 108,558 | 113,593 |
| 2026-01-22 | 217,000.00 | 76.89 | 99.53 | 90.84 | 100.0 | 99.8 | 5,341.7267 | 1,513.2548 | 3,828.4720 | 197,385.71 | 194,312.20 | 195,225.37 | 30.1 | 57.0 | 0.2527 | 0.0350 | 161.6 | -22.2% | -21.6% | 79,102 | 102,087 |
| 2026-01-21 | 215,500.00 | 76.04 | 99.40 | 90.21 | 100.0 | 99.6 | 4,182.5503 | 556.1368 | 3,626.4135 | 195,321.05 | 193,543.12 | 194,859.41 | 28.2 | 54.3 | 0.2245 | 0.0331 | 172.5 | 163.6% | 174.4% | 42,276 | 85,776 |
| 2026-01-20 | 207,000.00 | 70.25 | 97.11 | 85.31 | 100.0 | 99.2 | 2,794.4256 | -351.1785 | 3,145.6041 | 193,196.97 | 192,959.07 | 195,983.55 | 26.3 | 51.5 | 0.1919 | 0.0314 | 154.5 | -12.5% | -12.3% | -40,012 | 2,338 |
| 2026-01-19 | 206,500.00 | 69.88 | 96.74 | 84.92 | 100.0 | 98.3 | 1,848.0170 | -1,137.6343 | 2,985.6514 | 191,744.02 | 192,488.66 | 195,824.32 | 25.0 | 50.1 | 0.1737 | 0.0309 | 160.6 | -43.2% | -41.8% | -21,070 | 11,458 |
| 2026-01-16 | 201,500.00 | 65.63 | 91.03 | 80.62 | 97.5 | 96.7 | 664.5742 | -1,883.3916 | 2,547.9658 | 190,190.74 | 191,852.69 | 194,116.69 | 23.9 | 49.0 | 0.1507 | 0.0305 | 205.6 | 33.5% | 33.1% | 33,612 | 13,759 |
| 2026-01-15 | 202,000.00 | 66.50 | 99.76 | 82.64 | 100.0 | 95.9 | -347.0316 | -2,520.3830 | 2,173.3514 | 189,000.29 | 191,525.66 | 193,992.60 | 21.9 | 44.4 | 0.1362 | 0.0280 | 163.6 | 18.6% | 22.8% | 69,739 | 62,317 |
| 2026-01-14 | 195,200.00 | 59.76 | 99.31 | 75.46 | 100.0 | 91.7 | -1,684.0699 | -3,063.7208 | 1,379.6509 | 187,631.90 | 191,170.60 | 193,858.02 | 20.7 | 40.8 | 0.1217 | 0.0263 | 98.3 | 83.5% | 87.5% | 42,669 | 49,180 |
| 2026-01-13 | 191,100.00 | 54.63 | 98.41 | 68.79 | 100.0 | 83.5 | -2,673.6502 | -3,408.4754 | 734.8251 | 186,835.26 | 190,998.40 | 193,508.57 | 20.2 | 38.3 | 0.1229 | 0.0247 | 37.1 | -10.8% | -9.8% | 34,657 | 35,218 |
| 2026-01-12 | 189,000.00 | 51.71 | 97.61 | 64.56 | 100.0 | 66.9 | -3,480.4956 | -3,592.1787 | 111.6831 | 186,386.34 | 190,991.36 | 193,505.37 | 21.1 | 39.5 | 0.1275 | 0.0249 | 6.4 | 57.4% | 62.6% | 35,368 | 13,501 |
| 2026-01-09 | 182,900.00 | 41.58 | 91.20 | 46.50 | 58.6 | 33.8 | -4,245.7135 | -3,619.8508 | -625.8627 | 186,111.21 | 190,997.79 | 193,001.43 | 22.3 | 41.3 | 0.1320 | 0.0244 | -65.5 | -4.7% | -2.6% | 39,418 | 14,625 |
| 2026-01-08 | 179,000.00 | 33.26 | 38.76 | 25.78 | 10.6 | 9.0 | -4,539.7628 | -3,463.3851 | -1,076.3777 | 186,449.23 | 191,272.29 | 193,171.20 | 22.7 | 46.2 | 0.1364 | 0.0246 | -115.4 | -38.3% | -38.4% | 30,564 | -3,774 |
| 2026-01-07 | 179,300.00 | 33.60 | 50.28 | 26.46 | 12.6 | 7.4 | -4,451.9529 | -3,194.2907 | -1,257.6622 | 187,233.36 | 191,688.30 | 193,409.37 | 21.5 | 43.3 | 0.1356 | 0.0251 | -124.5 | 57.8% | 58.6% | 39,850 | -4,646 |
| 2026-01-06 | 178,300.00 | 31.41 | 1.48 | 20.50 | 0.0 | 2.2 | -4,305.6832 | -2,879.9015 | -1,425.7817 | 188,068.45 | 192,114.17 | 193,700.99 | 20.3 | 40.2 | 0.1342 | 0.0258 | -143.8 | -6.0% | -6.3% | 3,806 | -27,354 |
| 2026-01-02 | 179,100.00 | 32.17 | 2.17 | 21.64 | 0.0 | 8.8 | -3,499.6087 | -2,165.5518 | -1,334.0569 | 190,180.56 | 193,022.11 | 193,973.79 | 18.1 | 33.6 | 0.1189 | 0.0272 | -188.3 | -24.5% | -25.6% | 18,318 | -27,704 |
2026-01-23
종가 219,500.00
RSI14 / RSI2 / RSI7
78.3 / 99.7 / 91.9
StochRSI K / D
100.0 / 99.9
MACD / Sig / Hist
6,388.469 / 2,488.298 / 3,900.172
EMA20 / 60 / 120
199,492 / 195,138 / 195,627
ADX14 / ADX7
31.8 / 59.4
BBW
0.2797
ATR14_n
0.0350
CCI20
146.8
VolChg1d
-20.0%
ValChg1d
-19.1%
OBV
108,558
OBV_Chg3d
113,593
2026-01-22
종가 217,000.00
RSI14 / RSI2 / RSI7
76.9 / 99.5 / 90.8
StochRSI K / D
100.0 / 99.8
MACD / Sig / Hist
5,341.727 / 1,513.255 / 3,828.472
EMA20 / 60 / 120
197,386 / 194,312 / 195,225
ADX14 / ADX7
30.1 / 57.0
BBW
0.2527
ATR14_n
0.0350
CCI20
161.6
VolChg1d
-22.2%
ValChg1d
-21.6%
OBV
79,102
OBV_Chg3d
102,087
2026-01-21
종가 215,500.00
RSI14 / RSI2 / RSI7
76.0 / 99.4 / 90.2
StochRSI K / D
100.0 / 99.6
MACD / Sig / Hist
4,182.550 / 556.137 / 3,626.414
EMA20 / 60 / 120
195,321 / 193,543 / 194,859
ADX14 / ADX7
28.2 / 54.3
BBW
0.2245
ATR14_n
0.0331
CCI20
172.5
VolChg1d
163.6%
ValChg1d
174.4%
OBV
42,276
OBV_Chg3d
85,776
2026-01-20
종가 207,000.00
RSI14 / RSI2 / RSI7
70.3 / 97.1 / 85.3
StochRSI K / D
100.0 / 99.2
MACD / Sig / Hist
2,794.426 / -351.179 / 3,145.604
EMA20 / 60 / 120
193,197 / 192,959 / 195,984
ADX14 / ADX7
26.3 / 51.5
BBW
0.1919
ATR14_n
0.0314
CCI20
154.5
VolChg1d
-12.5%
ValChg1d
-12.3%
OBV
-40,012
OBV_Chg3d
2,338
2026-01-19
종가 206,500.00
RSI14 / RSI2 / RSI7
69.9 / 96.7 / 84.9
StochRSI K / D
100.0 / 98.3
MACD / Sig / Hist
1,848.017 / -1,137.634 / 2,985.651
EMA20 / 60 / 120
191,744 / 192,489 / 195,824
ADX14 / ADX7
25.0 / 50.1
BBW
0.1737
ATR14_n
0.0309
CCI20
160.6
VolChg1d
-43.2%
ValChg1d
-41.8%
OBV
-21,070
OBV_Chg3d
11,458
2026-01-16
종가 201,500.00
RSI14 / RSI2 / RSI7
65.6 / 91.0 / 80.6
StochRSI K / D
97.5 / 96.7
MACD / Sig / Hist
664.574 / -1,883.392 / 2,547.966
EMA20 / 60 / 120
190,191 / 191,853 / 194,117
ADX14 / ADX7
23.9 / 49.0
BBW
0.1507
ATR14_n
0.0305
CCI20
205.6
VolChg1d
33.5%
ValChg1d
33.1%
OBV
33,612
OBV_Chg3d
13,759
2026-01-15
종가 202,000.00
RSI14 / RSI2 / RSI7
66.5 / 99.8 / 82.6
StochRSI K / D
100.0 / 95.9
MACD / Sig / Hist
-347.032 / -2,520.383 / 2,173.351
EMA20 / 60 / 120
189,000 / 191,526 / 193,993
ADX14 / ADX7
21.9 / 44.4
BBW
0.1362
ATR14_n
0.0280
CCI20
163.6
VolChg1d
18.6%
ValChg1d
22.8%
OBV
69,739
OBV_Chg3d
62,317
2026-01-14
종가 195,200.00
RSI14 / RSI2 / RSI7
59.8 / 99.3 / 75.5
StochRSI K / D
100.0 / 91.7
MACD / Sig / Hist
-1,684.070 / -3,063.721 / 1,379.651
EMA20 / 60 / 120
187,632 / 191,171 / 193,858
ADX14 / ADX7
20.7 / 40.8
BBW
0.1217
ATR14_n
0.0263
CCI20
98.3
VolChg1d
83.5%
ValChg1d
87.5%
OBV
42,669
OBV_Chg3d
49,180
2026-01-13
종가 191,100.00
RSI14 / RSI2 / RSI7
54.6 / 98.4 / 68.8
StochRSI K / D
100.0 / 83.5
MACD / Sig / Hist
-2,673.650 / -3,408.475 / 734.825
EMA20 / 60 / 120
186,835 / 190,998 / 193,509
ADX14 / ADX7
20.2 / 38.3
BBW
0.1229
ATR14_n
0.0247
CCI20
37.1
VolChg1d
-10.8%
ValChg1d
-9.8%
OBV
34,657
OBV_Chg3d
35,218
2026-01-12
종가 189,000.00
RSI14 / RSI2 / RSI7
51.7 / 97.6 / 64.6
StochRSI K / D
100.0 / 66.9
MACD / Sig / Hist
-3,480.496 / -3,592.179 / 111.683
EMA20 / 60 / 120
186,386 / 190,991 / 193,505
ADX14 / ADX7
21.1 / 39.5
BBW
0.1275
ATR14_n
0.0249
CCI20
6.4
VolChg1d
57.4%
ValChg1d
62.6%
OBV
35,368
OBV_Chg3d
13,501
2026-01-09
종가 182,900.00
RSI14 / RSI2 / RSI7
41.6 / 91.2 / 46.5
StochRSI K / D
58.6 / 33.8
MACD / Sig / Hist
-4,245.714 / -3,619.851 / -625.863
EMA20 / 60 / 120
186,111 / 190,998 / 193,001
ADX14 / ADX7
22.3 / 41.3
BBW
0.1320
ATR14_n
0.0244
CCI20
-65.5
VolChg1d
-4.7%
ValChg1d
-2.6%
OBV
39,418
OBV_Chg3d
14,625
2026-01-08
종가 179,000.00
RSI14 / RSI2 / RSI7
33.3 / 38.8 / 25.8
StochRSI K / D
10.6 / 9.0
MACD / Sig / Hist
-4,539.763 / -3,463.385 / -1,076.378
EMA20 / 60 / 120
186,449 / 191,272 / 193,171
ADX14 / ADX7
22.7 / 46.2
BBW
0.1364
ATR14_n
0.0246
CCI20
-115.4
VolChg1d
-38.3%
ValChg1d
-38.4%
OBV
30,564
OBV_Chg3d
-3,774
2026-01-07
종가 179,300.00
RSI14 / RSI2 / RSI7
33.6 / 50.3 / 26.5
StochRSI K / D
12.6 / 7.4
MACD / Sig / Hist
-4,451.953 / -3,194.291 / -1,257.662
EMA20 / 60 / 120
187,233 / 191,688 / 193,409
ADX14 / ADX7
21.5 / 43.3
BBW
0.1356
ATR14_n
0.0251
CCI20
-124.5
VolChg1d
57.8%
ValChg1d
58.6%
OBV
39,850
OBV_Chg3d
-4,646
2026-01-06
종가 178,300.00
RSI14 / RSI2 / RSI7
31.4 / 1.5 / 20.5
StochRSI K / D
0.0 / 2.2
MACD / Sig / Hist
-4,305.683 / -2,879.902 / -1,425.782
EMA20 / 60 / 120
188,068 / 192,114 / 193,701
ADX14 / ADX7
20.3 / 40.2
BBW
0.1342
ATR14_n
0.0258
CCI20
-143.8
VolChg1d
-6.0%
ValChg1d
-6.3%
OBV
3,806
OBV_Chg3d
-27,354
2026-01-02
종가 179,100.00
RSI14 / RSI2 / RSI7
32.2 / 2.2 / 21.6
StochRSI K / D
0.0 / 8.8
MACD / Sig / Hist
-3,499.609 / -2,165.552 / -1,334.057
EMA20 / 60 / 120
190,181 / 193,022 / 193,974
ADX14 / ADX7
18.1 / 33.6
BBW
0.1189
ATR14_n
0.0272
CCI20
-188.3
VolChg1d
-24.5%
ValChg1d
-25.6%
OBV
18,318
OBV_Chg3d
-27,704
