신흥 (004080) - 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.

신흥

004080

KOSPI

13,510.00

기준일: 2026-01-23

+10 (+0.07%) 전일 종가 대비

시장

KOSPI

최근 거래량

4,616

코드

004080

사이트

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

RSI 29.5 · 침체 (RSI2 24.7, RSI7 18.8) 추세 약함/조정 (ADX 30.3) 변동성 낮음 (~0%) 거래대금 보통 (약 0.6억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

29.5 / 24.7 / 18.8

RSI 29.5 · 침체 (RSI2 24.7, RSI7 18.8)

StochRSI (K/D)

3.0 / 1.7

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

-76.97 / -17.95 / -59.01

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

13,742 / 13,785 / 13,881

단기·중기·장기 이동평균 구조

ADX14 / ADX7

30.3 / 18.0

추세 약함/조정 (ADX 30.3)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

1.89%

일 평균 변동폭 (가격 대비 비율)

CCI20

-154.2

±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.

75%

상승 비율

하락 비율

유사 패턴 발생 수: 4회 · 평균 다음날 수익률: +0.50%

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	13,510.00	29.53	24.73	18.84	3.0	1.7	-76.9659	-17.9517	-59.0142	13,742.01	13,784.90	13,881.16	30.3	18.0	0.0547	0.0189	-154.2	-2.4%	-2.4%	-57,744	-2,154
2026-01-22	13,500.00	28.44	2.35	16.40	0.0	0.5	-65.6507	-3.1982	-62.4526	13,766.43	13,794.22	13,887.40	32.1	18.5	0.0506	0.0191	-182.4	-30.1%	-30.1%	-62,360	-9,937
2026-01-21	13,500.00	28.44	2.35	16.40	0.0	0.9	-49.2353	12.4150	-61.6503	13,794.47	13,804.19	13,893.91	33.5	21.0	0.0450	0.0196	-211.1	113.8%	112.8%	-62,360	-20,491
2026-01-20	13,560.00	30.91	4.25	18.90	0.0	1.8	-27.5686	27.8255	-55.3940	13,825.47	13,814.98	13,904.89	35.0	24.0	0.0376	0.0186	-254.1	-70.0%	-70.1%	-57,918	-23,364
2026-01-19	13,620.00	33.62	7.10	21.75	0.0	3.7	-5.6194	41.6753	-47.2947	13,853.41	13,823.29	13,907.53	35.6	24.3	0.0301	0.0185	-356.1	9.5%	9.0%	-54,185	-13,839
2026-01-16	13,680.00	36.59	10.71	24.98	0.0	7.3	16.3657	53.4968	-37.1310	13,877.98	13,830.74	13,917.63	36.4	25.8	0.0233	0.0184	-207.0	51.7%	49.9%	-46,397	-12,892
2026-01-15	13,840.00	46.87	33.08	37.79	11.9	14.7	38.0814	62.7795	-24.6981	13,898.82	13,835.84	13,921.62	37.0	26.1	0.0175	0.0160	-152.5	-33.8%	-33.6%	-36,754	3,626
2026-01-14	13,800.00	43.17	9.42	30.11	0.0	17.4	48.9538	68.9540	-20.0003	13,905.02	13,835.70	13,922.99	38.4	29.9	0.0175	0.0151	-39.4	39.7%	37.7%	-43,112	-2,732
2026-01-13	14,000.00	63.85	81.15	63.95	41.7	34.7	66.1929	73.9562	-7.7633	13,916.07	13,836.44	13,920.70	38.4	28.0	0.0163	0.0141	61.1	-38.1%	-37.9%	-32,756	309
2026-01-12	13,970.00	61.27	56.06	57.86	27.2	27.8	66.8661	75.8939	-9.0278	13,907.24	13,831.60	13,925.87	38.7	28.0	0.0172	0.0139	110.6	69.0%	69.0%	-42,662	-2,006
2026-01-09	13,970.00	61.27	56.06	57.86	27.2	28.4	69.8116	78.1536	-8.3420	13,900.63	13,826.24	13,918.81	39.0	28.0	0.0181	0.0131	104.3	44.0%	43.7%	-40,789	-2,006
2026-01-08	14,000.00	65.30	84.01	66.06	49.8	29.5	72.5535	80.2391	-7.6856	13,893.33	13,821.37	13,917.95	39.7	29.5	0.0195	0.0124	176.9	-7.9%	-7.3%	-34,223	-2,635
2026-01-07	13,900.00	56.44	5.41	42.97	0.0	9.3	71.9433	82.1605	-10.2171	13,882.10	13,815.31	13,916.57	39.3	26.3	0.0210	0.0119	9.6	-31.2%	-31.2%	-38,783	-12,967
2026-01-06	13,900.00	56.42	5.41	42.97	0.0	18.5	80.2974	84.7111	-4.4137	13,880.22	13,813.27	13,924.47	40.2	29.9	0.0237	0.0121	38.5	24.7%	24.2%	-40,567	-9,388
2026-01-02	14,000.00	71.64	69.27	80.19	71.8	74.2	95.5210	84.8197	10.7013	13,870.57	13,805.57	13,924.31	41.0	34.7	0.0304	0.0123	99.6	140.2%	140.4%	-24,830	364

2026-01-23 종가 13,510.00

RSI14 / RSI2 / RSI7

29.5 / 24.7 / 18.8

StochRSI K / D

3.0 / 1.7

MACD / Sig / Hist

-76.966 / -17.952 / -59.014

EMA20 / 60 / 120

13,742 / 13,785 / 13,881

ADX14 / ADX7

30.3 / 18.0

BBW

0.0547

ATR14_n

0.0189

CCI20

-154.2

VolChg1d

-2.4%

ValChg1d

-2.4%

OBV

-57,744

OBV_Chg3d

-2,154

2026-01-22 종가 13,500.00

RSI14 / RSI2 / RSI7

28.4 / 2.4 / 16.4

StochRSI K / D

0.0 / 0.5

MACD / Sig / Hist

-65.651 / -3.198 / -62.453

EMA20 / 60 / 120

13,766 / 13,794 / 13,887

ADX14 / ADX7

32.1 / 18.5

BBW

0.0506

ATR14_n

0.0191

CCI20

-182.4

VolChg1d

-30.1%

ValChg1d

-30.1%

OBV

-62,360

OBV_Chg3d

-9,937

2026-01-21 종가 13,500.00

RSI14 / RSI2 / RSI7

28.4 / 2.4 / 16.4

StochRSI K / D

0.0 / 0.9

MACD / Sig / Hist

-49.235 / 12.415 / -61.650

EMA20 / 60 / 120

13,794 / 13,804 / 13,894

ADX14 / ADX7

33.5 / 21.0

BBW

0.0450

ATR14_n

0.0196

CCI20

-211.1

VolChg1d

113.8%

ValChg1d

112.8%

OBV

-62,360

OBV_Chg3d

-20,491

2026-01-20 종가 13,560.00

RSI14 / RSI2 / RSI7

30.9 / 4.3 / 18.9

StochRSI K / D

0.0 / 1.8

MACD / Sig / Hist

-27.569 / 27.826 / -55.394

EMA20 / 60 / 120

13,825 / 13,815 / 13,905

ADX14 / ADX7

35.0 / 24.0

BBW

0.0376

ATR14_n

0.0186

CCI20

-254.1

VolChg1d

-70.0%

ValChg1d

-70.1%

OBV

-57,918

OBV_Chg3d

-23,364

2026-01-19 종가 13,620.00

RSI14 / RSI2 / RSI7

33.6 / 7.1 / 21.8

StochRSI K / D

0.0 / 3.7

MACD / Sig / Hist

-5.619 / 41.675 / -47.295

EMA20 / 60 / 120

13,853 / 13,823 / 13,908

ADX14 / ADX7

35.6 / 24.3

BBW

0.0301

ATR14_n

0.0185

CCI20

-356.1

VolChg1d

9.5%

ValChg1d

9.0%

OBV

-54,185

OBV_Chg3d

-13,839

2026-01-16 종가 13,680.00

RSI14 / RSI2 / RSI7

36.6 / 10.7 / 25.0

StochRSI K / D

0.0 / 7.3

MACD / Sig / Hist

16.366 / 53.497 / -37.131

EMA20 / 60 / 120

13,878 / 13,831 / 13,918

ADX14 / ADX7

36.4 / 25.8

BBW

0.0233

ATR14_n

0.0184

CCI20

-207.0

VolChg1d

51.7%

ValChg1d

49.9%

OBV

-46,397

OBV_Chg3d

-12,892

2026-01-15 종가 13,840.00

RSI14 / RSI2 / RSI7

46.9 / 33.1 / 37.8

StochRSI K / D

11.9 / 14.7

MACD / Sig / Hist

38.081 / 62.780 / -24.698

EMA20 / 60 / 120

13,899 / 13,836 / 13,922

ADX14 / ADX7

37.0 / 26.1

BBW

0.0175

ATR14_n

0.0160

CCI20

-152.5

VolChg1d

-33.8%

ValChg1d

-33.6%

OBV

-36,754

OBV_Chg3d

3,626

2026-01-14 종가 13,800.00

RSI14 / RSI2 / RSI7

43.2 / 9.4 / 30.1

StochRSI K / D

0.0 / 17.4

MACD / Sig / Hist

48.954 / 68.954 / -20.000

EMA20 / 60 / 120

13,905 / 13,836 / 13,923

ADX14 / ADX7

38.4 / 29.9

BBW

0.0175

ATR14_n

0.0151

CCI20

-39.4

VolChg1d

39.7%

ValChg1d

37.7%

OBV

-43,112

OBV_Chg3d

-2,732

2026-01-13 종가 14,000.00

RSI14 / RSI2 / RSI7

63.9 / 81.2 / 64.0

StochRSI K / D

41.7 / 34.7

MACD / Sig / Hist

66.193 / 73.956 / -7.763

EMA20 / 60 / 120

13,916 / 13,836 / 13,921

ADX14 / ADX7

38.4 / 28.0

BBW

0.0163

ATR14_n

0.0141

CCI20

61.1

VolChg1d

-38.1%

ValChg1d

-37.9%

OBV

-32,756

OBV_Chg3d

309

2026-01-12 종가 13,970.00

RSI14 / RSI2 / RSI7

61.3 / 56.1 / 57.9

StochRSI K / D

27.2 / 27.8

MACD / Sig / Hist

66.866 / 75.894 / -9.028

EMA20 / 60 / 120

13,907 / 13,832 / 13,926

ADX14 / ADX7

38.7 / 28.0

BBW

0.0172

ATR14_n

0.0139

CCI20

110.6

VolChg1d

69.0%

ValChg1d

69.0%

OBV

-42,662

OBV_Chg3d

-2,006

2026-01-09 종가 13,970.00

RSI14 / RSI2 / RSI7

61.3 / 56.1 / 57.9

StochRSI K / D

27.2 / 28.4

MACD / Sig / Hist

69.812 / 78.154 / -8.342

EMA20 / 60 / 120

13,901 / 13,826 / 13,919

ADX14 / ADX7

39.0 / 28.0

BBW

0.0181

ATR14_n

0.0131

CCI20

104.3

VolChg1d

44.0%

ValChg1d

43.7%

OBV

-40,789

OBV_Chg3d

-2,006

2026-01-08 종가 14,000.00

RSI14 / RSI2 / RSI7

65.3 / 84.0 / 66.1

StochRSI K / D

49.8 / 29.5

MACD / Sig / Hist

72.554 / 80.239 / -7.686

EMA20 / 60 / 120

13,893 / 13,821 / 13,918

ADX14 / ADX7

39.7 / 29.5

BBW

0.0195

ATR14_n

0.0124

CCI20

176.9

VolChg1d

-7.9%

ValChg1d

-7.3%

OBV

-34,223

OBV_Chg3d

-2,635

2026-01-07 종가 13,900.00

RSI14 / RSI2 / RSI7

56.4 / 5.4 / 43.0

StochRSI K / D

0.0 / 9.3

MACD / Sig / Hist

71.943 / 82.161 / -10.217

EMA20 / 60 / 120

13,882 / 13,815 / 13,917

ADX14 / ADX7

39.3 / 26.3

BBW

0.0210

ATR14_n

0.0119

CCI20

9.6

VolChg1d

-31.2%

ValChg1d

-31.2%

OBV

-38,783

OBV_Chg3d

-12,967

2026-01-06 종가 13,900.00

RSI14 / RSI2 / RSI7

56.4 / 5.4 / 43.0

StochRSI K / D

0.0 / 18.5

MACD / Sig / Hist

80.297 / 84.711 / -4.414

EMA20 / 60 / 120

13,880 / 13,813 / 13,924

ADX14 / ADX7

40.2 / 29.9

BBW

0.0237

ATR14_n

0.0121

CCI20

38.5

VolChg1d

24.7%

ValChg1d

24.2%

OBV

-40,567

OBV_Chg3d

-9,388

2026-01-02 종가 14,000.00

RSI14 / RSI2 / RSI7

71.6 / 69.3 / 80.2

StochRSI K / D

71.8 / 74.2

MACD / Sig / Hist

95.521 / 84.820 / 10.701

EMA20 / 60 / 120

13,871 / 13,806 / 13,924

ADX14 / ADX7

41.0 / 34.7

BBW

0.0304

ATR14_n

0.0123

CCI20

99.6

VolChg1d

140.2%

ValChg1d

140.4%

OBV

-24,830

OBV_Chg3d

364

신흥 (004080) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색