예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
신원종합개발
017000
KOSDAQ
3,590.00
기준일: 2025-12-05
+825 (+29.84%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,302,384
코드
017000
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 87.6 · 과열 (RSI2 99.9, RSI7 95.3)
추세 강함 (ADX 42.2)
변동성 낮음 (~0%)
거래대금 보통 (약 46.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
87.6 / 99.9 / 95.3
RSI 87.6 · 과열 (RSI2 99.9, RSI7 95.3)
StochRSI (K/D)
100.0 / 93.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
95.64 / 27.49 / 68.15
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,735 / 2,675 / 2,688
단기·중기·장기 이동평균 구조
ADX14 / ADX7
42.2 / 62.4
추세 강함 (ADX 42.2)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
4.28%
일 평균 변동폭 (가격 대비 비율)
CCI20
540.1
±100 돌파는 과열/침체 신호로 사용
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 3,590.00 | 87.60 | 99.94 | 95.26 | 100.0 | 93.2 | 95.6392 | 27.4936 | 68.1456 | 2,735.18 | 2,674.94 | 2,688.16 | 42.2 | 62.4 | 0.3164 | 0.0428 | 540.1 | 910.1% | 1,211.5% | 2,304,440 | 1,609,822 |
| 2025-12-04 | 2,765.00 | 64.38 | 98.91 | 76.00 | 100.0 | 86.3 | 23.3781 | 10.4572 | 12.9209 | 2,645.20 | 2,643.92 | 2,673.00 | 39.0 | 57.0 | 0.1191 | 0.0369 | 129.1 | -27.8% | -26.0% | 1,002,056 | 317,609 |
| 2025-12-03 | 2,700.00 | 58.71 | 96.04 | 66.91 | 88.5 | 72.7 | 14.7974 | 7.2136 | 7.5838 | 2,632.59 | 2,642.58 | 2,697.33 | 37.4 | 54.1 | 0.1242 | 0.0381 | 86.6 | 1,655.0% | 1,678.1% | 363,852,774 | 216,778 |
| 2025-12-02 | 2,665.00 | 55.15 | 86.51 | 59.91 | 60.3 | 56.9 | 10.2591 | 5.3176 | 4.9415 | 2,625.49 | 2,640.63 | 2,697.28 | 36.0 | 51.3 | 0.1316 | 0.0388 | 48.5 | -63.8% | -63.7% | 363,674,272 | 27,814 |
| 2025-12-01 | 2,655.00 | 54.10 | 79.45 | 57.71 | 54.5 | 53.4 | 7.8809 | 4.0822 | 3.7987 | 2,621.33 | 2,639.81 | 2,697.83 | 35.0 | 50.0 | 0.1357 | 0.0407 | 51.6 | 168.6% | 170.2% | 363,664,101 | 47,071 |
| 2025-11-28 | 2,640.00 | 52.55 | 66.15 | 54.52 | 45.8 | 52.3 | 5.7491 | 3.1326 | 2.6166 | 2,617.79 | 2,639.29 | 2,698.55 | 33.9 | 48.4 | 0.1358 | 0.0420 | 31.3 | -64.5% | -64.6% | 363,635,996 | 96,580 |
| 2025-11-27 | 2,650.00 | 53.67 | 84.33 | 56.98 | 57.7 | 58.8 | 4.4718 | 2.4784 | 1.9934 | 2,615.45 | 2,639.27 | 2,699.53 | 33.1 | 48.2 | 0.1361 | 0.0438 | 20.3 | -62.1% | -61.4% | 363,646,458 | 133,705 |
| 2025-11-26 | 2,605.00 | 49.14 | 58.95 | 47.90 | 61.5 | 59.8 | 1.7582 | 1.9801 | -0.2219 | 2,611.82 | 2,638.91 | 2,700.36 | 32.2 | 47.9 | 0.1350 | 0.0447 | 3.8 | 191.1% | 192.8% | 363,617,030 | 53,586 |
| 2025-11-25 | 2,590.00 | 47.55 | 43.77 | 44.56 | 56.9 | 58.1 | 2.8510 | 2.0356 | 0.8154 | 2,612.53 | 2,640.06 | 2,701.96 | 31.3 | 47.8 | 0.1374 | 0.0452 | -17.4 | -47.4% | -46.8% | 363,539,416 | 299,484 |
| 2025-11-24 | 2,560.00 | 44.32 | 10.76 | 37.72 | 47.4 | 59.3 | 5.7315 | 1.8317 | 3.8998 | 2,614.91 | 2,641.75 | 2,703.85 | 30.7 | 48.9 | 0.1374 | 0.0470 | -27.0 | -84.3% | -84.8% | 363,512,753 | 239,724 |
| 2025-11-21 | 2,635.00 | 51.71 | 40.43 | 51.29 | 69.1 | 71.2 | 12.3793 | 0.8567 | 11.5226 | 2,620.69 | 2,644.52 | 2,706.26 | 30.0 | 50.3 | 0.1368 | 0.0459 | 65.5 | 877.5% | 884.9% | 363,563,444 | 272,943 |
| 2025-11-20 | 2,615.00 | 49.63 | 5.79 | 46.93 | 63.0 | 73.3 | 13.0479 | -2.0239 | 15.0718 | 2,619.18 | 2,644.85 | 2,707.46 | 28.4 | 48.4 | 0.1362 | 0.0426 | 40.9 | 89.4% | 86.9% | 363,239,932 | -78,420 |
| 2025-11-19 | 2,650.00 | 53.37 | 11.79 | 54.22 | 73.9 | 83.7 | 15.7479 | -5.7919 | 21.5397 | 2,619.62 | 2,645.86 | 2,709.02 | 27.6 | 49.4 | 0.1361 | 0.0430 | 77.1 | -37.3% | -38.5% | 363,273,029 | -45,323 |
| 2025-11-18 | 2,705.00 | 59.95 | 63.19 | 68.56 | 93.2 | 93.5 | 15.4013 | -11.1768 | 26.5781 | 2,616.42 | 2,645.72 | 2,710.01 | 26.0 | 47.2 | 0.1348 | 0.0432 | 97.9 | -30.9% | -31.0% | 363,290,501 | -100,235 |
| 2025-11-17 | 2,710.00 | 60.58 | 78.81 | 70.01 | 95.0 | 93.7 | 9.1349 | -17.8213 | 26.9562 | 2,607.10 | 2,643.71 | 2,710.09 | 24.4 | 45.0 | 0.1290 | 0.0447 | 152.1 | -44.3% | -44.3% | 363,318,352 | -1,188 |
2025-12-05
종가 3,590.00
RSI14 / RSI2 / RSI7
87.6 / 99.9 / 95.3
StochRSI K / D
100.0 / 93.2
MACD / Sig / Hist
95.639 / 27.494 / 68.146
EMA20 / 60 / 120
2,735 / 2,675 / 2,688
ADX14 / ADX7
42.2 / 62.4
BBW
0.3164
ATR14_n
0.0428
CCI20
540.1
VolChg1d
910.1%
ValChg1d
1,211.5%
OBV
2,304,440
OBV_Chg3d
1,609,822
2025-12-04
종가 2,765.00
RSI14 / RSI2 / RSI7
64.4 / 98.9 / 76.0
StochRSI K / D
100.0 / 86.3
MACD / Sig / Hist
23.378 / 10.457 / 12.921
EMA20 / 60 / 120
2,645 / 2,644 / 2,673
ADX14 / ADX7
39.0 / 57.0
BBW
0.1191
ATR14_n
0.0369
CCI20
129.1
VolChg1d
-27.8%
ValChg1d
-26.0%
OBV
1,002,056
OBV_Chg3d
317,609
2025-12-03
종가 2,700.00
RSI14 / RSI2 / RSI7
58.7 / 96.0 / 66.9
StochRSI K / D
88.5 / 72.7
MACD / Sig / Hist
14.797 / 7.214 / 7.584
EMA20 / 60 / 120
2,633 / 2,643 / 2,697
ADX14 / ADX7
37.4 / 54.1
BBW
0.1242
ATR14_n
0.0381
CCI20
86.6
VolChg1d
1,655.0%
ValChg1d
1,678.1%
OBV
363,852,774
OBV_Chg3d
216,778
2025-12-02
종가 2,665.00
RSI14 / RSI2 / RSI7
55.2 / 86.5 / 59.9
StochRSI K / D
60.3 / 56.9
MACD / Sig / Hist
10.259 / 5.318 / 4.942
EMA20 / 60 / 120
2,625 / 2,641 / 2,697
ADX14 / ADX7
36.0 / 51.3
BBW
0.1316
ATR14_n
0.0388
CCI20
48.5
VolChg1d
-63.8%
ValChg1d
-63.7%
OBV
363,674,272
OBV_Chg3d
27,814
2025-12-01
종가 2,655.00
RSI14 / RSI2 / RSI7
54.1 / 79.5 / 57.7
StochRSI K / D
54.5 / 53.4
MACD / Sig / Hist
7.881 / 4.082 / 3.799
EMA20 / 60 / 120
2,621 / 2,640 / 2,698
ADX14 / ADX7
35.0 / 50.0
BBW
0.1357
ATR14_n
0.0407
CCI20
51.6
VolChg1d
168.6%
ValChg1d
170.2%
OBV
363,664,101
OBV_Chg3d
47,071
2025-11-28
종가 2,640.00
RSI14 / RSI2 / RSI7
52.6 / 66.2 / 54.5
StochRSI K / D
45.8 / 52.3
MACD / Sig / Hist
5.749 / 3.133 / 2.617
EMA20 / 60 / 120
2,618 / 2,639 / 2,699
ADX14 / ADX7
33.9 / 48.4
BBW
0.1358
ATR14_n
0.0420
CCI20
31.3
VolChg1d
-64.5%
ValChg1d
-64.6%
OBV
363,635,996
OBV_Chg3d
96,580
2025-11-27
종가 2,650.00
RSI14 / RSI2 / RSI7
53.7 / 84.3 / 57.0
StochRSI K / D
57.7 / 58.8
MACD / Sig / Hist
4.472 / 2.478 / 1.993
EMA20 / 60 / 120
2,615 / 2,639 / 2,700
ADX14 / ADX7
33.1 / 48.2
BBW
0.1361
ATR14_n
0.0438
CCI20
20.3
VolChg1d
-62.1%
ValChg1d
-61.4%
OBV
363,646,458
OBV_Chg3d
133,705
2025-11-26
종가 2,605.00
RSI14 / RSI2 / RSI7
49.1 / 59.0 / 47.9
StochRSI K / D
61.5 / 59.8
MACD / Sig / Hist
1.758 / 1.980 / -0.222
EMA20 / 60 / 120
2,612 / 2,639 / 2,700
ADX14 / ADX7
32.2 / 47.9
BBW
0.1350
ATR14_n
0.0447
CCI20
3.8
VolChg1d
191.1%
ValChg1d
192.8%
OBV
363,617,030
OBV_Chg3d
53,586
2025-11-25
종가 2,590.00
RSI14 / RSI2 / RSI7
47.6 / 43.8 / 44.6
StochRSI K / D
56.9 / 58.1
MACD / Sig / Hist
2.851 / 2.036 / 0.815
EMA20 / 60 / 120
2,613 / 2,640 / 2,702
ADX14 / ADX7
31.3 / 47.8
BBW
0.1374
ATR14_n
0.0452
CCI20
-17.4
VolChg1d
-47.4%
ValChg1d
-46.8%
OBV
363,539,416
OBV_Chg3d
299,484
2025-11-24
종가 2,560.00
RSI14 / RSI2 / RSI7
44.3 / 10.8 / 37.7
StochRSI K / D
47.4 / 59.3
MACD / Sig / Hist
5.732 / 1.832 / 3.900
EMA20 / 60 / 120
2,615 / 2,642 / 2,704
ADX14 / ADX7
30.7 / 48.9
BBW
0.1374
ATR14_n
0.0470
CCI20
-27.0
VolChg1d
-84.3%
ValChg1d
-84.8%
OBV
363,512,753
OBV_Chg3d
239,724
2025-11-21
종가 2,635.00
RSI14 / RSI2 / RSI7
51.7 / 40.4 / 51.3
StochRSI K / D
69.1 / 71.2
MACD / Sig / Hist
12.379 / 0.857 / 11.523
EMA20 / 60 / 120
2,621 / 2,645 / 2,706
ADX14 / ADX7
30.0 / 50.3
BBW
0.1368
ATR14_n
0.0459
CCI20
65.5
VolChg1d
877.5%
ValChg1d
884.9%
OBV
363,563,444
OBV_Chg3d
272,943
2025-11-20
종가 2,615.00
RSI14 / RSI2 / RSI7
49.6 / 5.8 / 46.9
StochRSI K / D
63.0 / 73.3
MACD / Sig / Hist
13.048 / -2.024 / 15.072
EMA20 / 60 / 120
2,619 / 2,645 / 2,707
ADX14 / ADX7
28.4 / 48.4
BBW
0.1362
ATR14_n
0.0426
CCI20
40.9
VolChg1d
89.4%
ValChg1d
86.9%
OBV
363,239,932
OBV_Chg3d
-78,420
2025-11-19
종가 2,650.00
RSI14 / RSI2 / RSI7
53.4 / 11.8 / 54.2
StochRSI K / D
73.9 / 83.7
MACD / Sig / Hist
15.748 / -5.792 / 21.540
EMA20 / 60 / 120
2,620 / 2,646 / 2,709
ADX14 / ADX7
27.6 / 49.4
BBW
0.1361
ATR14_n
0.0430
CCI20
77.1
VolChg1d
-37.3%
ValChg1d
-38.5%
OBV
363,273,029
OBV_Chg3d
-45,323
2025-11-18
종가 2,705.00
RSI14 / RSI2 / RSI7
60.0 / 63.2 / 68.6
StochRSI K / D
93.2 / 93.5
MACD / Sig / Hist
15.401 / -11.177 / 26.578
EMA20 / 60 / 120
2,616 / 2,646 / 2,710
ADX14 / ADX7
26.0 / 47.2
BBW
0.1348
ATR14_n
0.0432
CCI20
97.9
VolChg1d
-30.9%
ValChg1d
-31.0%
OBV
363,290,501
OBV_Chg3d
-100,235
2025-11-17
종가 2,710.00
RSI14 / RSI2 / RSI7
60.6 / 78.8 / 70.0
StochRSI K / D
95.0 / 93.7
MACD / Sig / Hist
9.135 / -17.821 / 26.956
EMA20 / 60 / 120
2,607 / 2,644 / 2,710
ADX14 / ADX7
24.4 / 45.0
BBW
0.1290
ATR14_n
0.0447
CCI20
152.1
VolChg1d
-44.3%
ValChg1d
-44.3%
OBV
363,318,352
OBV_Chg3d
-1,188
