예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
하이딥
365590
KOSDAQ
2,395.00
기준일: 2026-01-23
-40 (-1.64%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
267,845
코드
365590
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 78.2 · 과열 (RSI2 50.9, RSI7 76.4)
추세 강함 (ADX 50.1)
변동성 낮음 (~0.1%)
거래대금 보통 (약 6.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
78.2 / 50.9 / 76.4
RSI 78.2 · 과열 (RSI2 50.9, RSI7 76.4)
StochRSI (K/D)
60.2 / 65.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
507.13 / 284.33 / 222.80
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,299 / 807 / 675
단기·중기·장기 이동평균 구조
ADX14 / ADX7
50.1 / 67.9
추세 강함 (ADX 50.1)
BBW
0.15%
변동성 낮음 (~0.1%)
ATR14_n
12.36%
일 평균 변동폭 (가격 대비 비율)
CCI20
111.8
±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.
25%
상승 비율
75%
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 | 2,395.00 | 78.16 | 50.88 | 76.44 | 60.2 | 65.1 | 507.1254 | 284.3265 | 222.7989 | 1,299.31 | 806.92 | 675.15 | 50.1 | 67.9 | 3.5727 | 0.1236 | 111.8 | 16.1% | 14.2% | 10,759,923 | -87,348 |
| 2026-01-21 | 2,435.00 | 79.47 | 58.32 | 78.21 | 62.9 | 70.0 | 472.0299 | 228.6267 | 243.4032 | 1,183.97 | 753.09 | 646.25 | 48.5 | 68.0 | 3.7353 | 0.1243 | 140.7 | -43.9% | -46.8% | 11,027,768 | -508,871 |
| 2026-01-20 | 2,565.00 | 83.70 | 76.47 | 83.60 | 71.9 | 77.0 | 416.2960 | 167.7750 | 248.5210 | 1,052.28 | 696.17 | 616.78 | 46.4 | 66.8 | 3.8535 | 0.1220 | 189.4 | -40.4% | -39.3% | 11,144,188 | 2,484,807 |
| 2026-01-19 | 2,520.00 | 83.41 | 75.13 | 83.26 | 71.3 | 82.1 | 325.8663 | 105.6415 | 220.2248 | 893.05 | 633.16 | 586.38 | 44.0 | 65.5 | 3.8179 | 0.1244 | 284.5 | -75.1% | -78.4% | 10,630,990 | 27,120,353 |
| 2026-01-16 | 2,910.00 | 96.99 | 99.75 | 98.54 | 100.0 | 92.9 | 210.2907 | 50.5868 | 159.7039 | 721.79 | 569.03 | 552.73 | 40.9 | 62.3 | 3.5220 | 0.1053 | 666.7 | -89.0% | -43.0% | 11,527,173 | 23,952,445 |
| 2025-12-16 | 563.00 | 66.66 | 82.38 | 72.57 | 100.0 | 85.8 | 20.0007 | 10.6544 | 9.3463 | 491.46 | 490.43 | 518.40 | 36.6 | 56.2 | 0.2994 | 0.0892 | 232.6 | 549.3% | 605.8% | 8,503,522 | 19,062,583 |
| 2025-12-15 | 518.00 | 59.36 | 45.23 | 61.18 | 57.8 | 71.7 | 15.8030 | 8.3177 | 7.4852 | 483.93 | 487.97 | 517.69 | 34.3 | 52.8 | 0.2561 | 0.0811 | 148.3 | 81.4% | 75.9% | -16,735,144 | 2,392,544 |
| 2025-12-12 | 534.00 | 63.99 | 72.35 | 70.04 | 89.3 | 85.6 | 14.7973 | 6.4467 | 8.3507 | 480.34 | 486.89 | 517.06 | 33.3 | 53.0 | 0.2472 | 0.0766 | 224.0 | -74.6% | -75.0% | -12,800,702 | 5,798,514 |
| 2025-12-11 | 542.00 | 66.39 | 85.11 | 74.68 | 100.0 | 81.9 | 11.6692 | 4.3590 | 7.3102 | 474.69 | 485.30 | 516.78 | 31.6 | 50.7 | 0.2177 | 0.0727 | 269.5 | 1,756.1% | 2,058.8% | -10,673,887 | 7,550,564 |
| 2025-12-10 | 466.00 | 49.75 | 8.37 | 45.10 | 39.6 | 63.7 | 6.6924 | 2.5315 | 4.1609 | 467.61 | 483.37 | 516.35 | 29.8 | 48.0 | 0.1644 | 0.0672 | 69.2 | 20.4% | 14.8% | -19,050,522 | -1,096,706 |
| 2025-12-09 | 489.00 | 57.79 | 38.03 | 64.70 | 80.3 | 87.8 | 7.9797 | 1.4894 | 6.4903 | 467.77 | 484.43 | 526.20 | 30.2 | 53.7 | 0.1668 | 0.0610 | 119.0 | 38.5% | 36.8% | 391,469,031 | -428,184 |
| 2025-12-08 | 495.00 | 60.14 | 70.74 | 71.67 | 92.1 | 95.3 | 7.1663 | -0.1332 | 7.2995 | 465.54 | 484.27 | 526.82 | 29.6 | 55.6 | 0.1660 | 0.0610 | 190.0 | 24.6% | 23.6% | 391,843,796 | 257,455 |
| 2025-12-05 | 499.00 | 61.70 | 99.18 | 76.37 | 100.0 | 98.5 | 5.4130 | -1.9581 | 7.3711 | 462.44 | 483.91 | 527.36 | 28.0 | 52.1 | 0.1582 | 0.0614 | 209.1 | -30.1% | -28.6% | 392,114,431 | 731,012 |
| 2025-12-04 | 488.00 | 58.99 | 98.18 | 72.05 | 100.0 | 97.1 | 2.6892 | -3.8009 | 6.4901 | 458.59 | 483.40 | 527.84 | 26.6 | 48.7 | 0.1608 | 0.0650 | 154.6 | 53.2% | 55.4% | 391,897,215 | 636,388 |
| 2025-12-03 | 481.00 | 57.20 | 97.00 | 68.95 | 100.0 | 94.1 | 0.2935 | -5.4234 | 5.7169 | 455.49 | 483.24 | 528.50 | 25.3 | 45.5 | 0.1637 | 0.0675 | 118.1 | 65.5% | 72.3% | 391,586,341 | 500,460 |
2026-01-23
종가 2,395.00
RSI14 / RSI2 / RSI7
78.2 / 50.9 / 76.4
StochRSI K / D
60.2 / 65.1
MACD / Sig / Hist
507.125 / 284.327 / 222.799
EMA20 / 60 / 120
1,299 / 807 / 675
ADX14 / ADX7
50.1 / 67.9
BBW
3.5727
ATR14_n
0.1236
CCI20
111.8
VolChg1d
16.1%
ValChg1d
14.2%
OBV
10,759,923
OBV_Chg3d
-87,348
2026-01-21
종가 2,435.00
RSI14 / RSI2 / RSI7
79.5 / 58.3 / 78.2
StochRSI K / D
62.9 / 70.0
MACD / Sig / Hist
472.030 / 228.627 / 243.403
EMA20 / 60 / 120
1,184 / 753 / 646
ADX14 / ADX7
48.5 / 68.0
BBW
3.7353
ATR14_n
0.1243
CCI20
140.7
VolChg1d
-43.9%
ValChg1d
-46.8%
OBV
11,027,768
OBV_Chg3d
-508,871
2026-01-20
종가 2,565.00
RSI14 / RSI2 / RSI7
83.7 / 76.5 / 83.6
StochRSI K / D
71.9 / 77.0
MACD / Sig / Hist
416.296 / 167.775 / 248.521
EMA20 / 60 / 120
1,052 / 696 / 617
ADX14 / ADX7
46.4 / 66.8
BBW
3.8535
ATR14_n
0.1220
CCI20
189.4
VolChg1d
-40.4%
ValChg1d
-39.3%
OBV
11,144,188
OBV_Chg3d
2,484,807
2026-01-19
종가 2,520.00
RSI14 / RSI2 / RSI7
83.4 / 75.1 / 83.3
StochRSI K / D
71.3 / 82.1
MACD / Sig / Hist
325.866 / 105.642 / 220.225
EMA20 / 60 / 120
893 / 633 / 586
ADX14 / ADX7
44.0 / 65.5
BBW
3.8179
ATR14_n
0.1244
CCI20
284.5
VolChg1d
-75.1%
ValChg1d
-78.4%
OBV
10,630,990
OBV_Chg3d
27,120,353
2026-01-16
종가 2,910.00
RSI14 / RSI2 / RSI7
97.0 / 99.8 / 98.5
StochRSI K / D
100.0 / 92.9
MACD / Sig / Hist
210.291 / 50.587 / 159.704
EMA20 / 60 / 120
722 / 569 / 553
ADX14 / ADX7
40.9 / 62.3
BBW
3.5220
ATR14_n
0.1053
CCI20
666.7
VolChg1d
-89.0%
ValChg1d
-43.0%
OBV
11,527,173
OBV_Chg3d
23,952,445
2025-12-16
종가 563.00
RSI14 / RSI2 / RSI7
66.7 / 82.4 / 72.6
StochRSI K / D
100.0 / 85.8
MACD / Sig / Hist
20.001 / 10.654 / 9.346
EMA20 / 60 / 120
491 / 490 / 518
ADX14 / ADX7
36.6 / 56.2
BBW
0.2994
ATR14_n
0.0892
CCI20
232.6
VolChg1d
549.3%
ValChg1d
605.8%
OBV
8,503,522
OBV_Chg3d
19,062,583
2025-12-15
종가 518.00
RSI14 / RSI2 / RSI7
59.4 / 45.2 / 61.2
StochRSI K / D
57.8 / 71.7
MACD / Sig / Hist
15.803 / 8.318 / 7.485
EMA20 / 60 / 120
484 / 488 / 518
ADX14 / ADX7
34.3 / 52.8
BBW
0.2561
ATR14_n
0.0811
CCI20
148.3
VolChg1d
81.4%
ValChg1d
75.9%
OBV
-16,735,144
OBV_Chg3d
2,392,544
2025-12-12
종가 534.00
RSI14 / RSI2 / RSI7
64.0 / 72.4 / 70.0
StochRSI K / D
89.3 / 85.6
MACD / Sig / Hist
14.797 / 6.447 / 8.351
EMA20 / 60 / 120
480 / 487 / 517
ADX14 / ADX7
33.3 / 53.0
BBW
0.2472
ATR14_n
0.0766
CCI20
224.0
VolChg1d
-74.6%
ValChg1d
-75.0%
OBV
-12,800,702
OBV_Chg3d
5,798,514
2025-12-11
종가 542.00
RSI14 / RSI2 / RSI7
66.4 / 85.1 / 74.7
StochRSI K / D
100.0 / 81.9
MACD / Sig / Hist
11.669 / 4.359 / 7.310
EMA20 / 60 / 120
475 / 485 / 517
ADX14 / ADX7
31.6 / 50.7
BBW
0.2177
ATR14_n
0.0727
CCI20
269.5
VolChg1d
1,756.1%
ValChg1d
2,058.8%
OBV
-10,673,887
OBV_Chg3d
7,550,564
2025-12-10
종가 466.00
RSI14 / RSI2 / RSI7
49.8 / 8.4 / 45.1
StochRSI K / D
39.6 / 63.7
MACD / Sig / Hist
6.692 / 2.532 / 4.161
EMA20 / 60 / 120
468 / 483 / 516
ADX14 / ADX7
29.8 / 48.0
BBW
0.1644
ATR14_n
0.0672
CCI20
69.2
VolChg1d
20.4%
ValChg1d
14.8%
OBV
-19,050,522
OBV_Chg3d
-1,096,706
2025-12-09
종가 489.00
RSI14 / RSI2 / RSI7
57.8 / 38.0 / 64.7
StochRSI K / D
80.3 / 87.8
MACD / Sig / Hist
7.980 / 1.489 / 6.490
EMA20 / 60 / 120
468 / 484 / 526
ADX14 / ADX7
30.2 / 53.7
BBW
0.1668
ATR14_n
0.0610
CCI20
119.0
VolChg1d
38.5%
ValChg1d
36.8%
OBV
391,469,031
OBV_Chg3d
-428,184
2025-12-08
종가 495.00
RSI14 / RSI2 / RSI7
60.1 / 70.7 / 71.7
StochRSI K / D
92.1 / 95.3
MACD / Sig / Hist
7.166 / -0.133 / 7.300
EMA20 / 60 / 120
466 / 484 / 527
ADX14 / ADX7
29.6 / 55.6
BBW
0.1660
ATR14_n
0.0610
CCI20
190.0
VolChg1d
24.6%
ValChg1d
23.6%
OBV
391,843,796
OBV_Chg3d
257,455
2025-12-05
종가 499.00
RSI14 / RSI2 / RSI7
61.7 / 99.2 / 76.4
StochRSI K / D
100.0 / 98.5
MACD / Sig / Hist
5.413 / -1.958 / 7.371
EMA20 / 60 / 120
462 / 484 / 527
ADX14 / ADX7
28.0 / 52.1
BBW
0.1582
ATR14_n
0.0614
CCI20
209.1
VolChg1d
-30.1%
ValChg1d
-28.6%
OBV
392,114,431
OBV_Chg3d
731,012
2025-12-04
종가 488.00
RSI14 / RSI2 / RSI7
59.0 / 98.2 / 72.1
StochRSI K / D
100.0 / 97.1
MACD / Sig / Hist
2.689 / -3.801 / 6.490
EMA20 / 60 / 120
459 / 483 / 528
ADX14 / ADX7
26.6 / 48.7
BBW
0.1608
ATR14_n
0.0650
CCI20
154.6
VolChg1d
53.2%
ValChg1d
55.4%
OBV
391,897,215
OBV_Chg3d
636,388
2025-12-03
종가 481.00
RSI14 / RSI2 / RSI7
57.2 / 97.0 / 69.0
StochRSI K / D
100.0 / 94.1
MACD / Sig / Hist
0.294 / -5.423 / 5.717
EMA20 / 60 / 120
455 / 483 / 529
ADX14 / ADX7
25.3 / 45.5
BBW
0.1637
ATR14_n
0.0675
CCI20
118.1
VolChg1d
65.5%
ValChg1d
72.3%
OBV
391,586,341
OBV_Chg3d
500,460
