신풍제약 (019170) - 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.

신풍제약

019170

KOSPI

14,770.00

기준일: 2025-12-05

+150 (+1.03%) 전일 종가 대비

시장

KOSPI

최근 거래량

248,128

코드

019170

사이트

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

RSI 55.6 · 모멘텀 양호 (RSI2 52.6, RSI7 56.6) 추세 강함 (ADX 35.5) 변동성 낮음 (~0%) 거래대금 보통 (약 36.6억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

55.6 / 52.6 / 56.6

RSI 55.6 · 모멘텀 양호 (RSI2 52.6, RSI7 56.6)

StochRSI (K/D)

72.1 / 74.4

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

257.18 / 225.76 / 31.42

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

14,397 / 13,816 / 12,983

단기·중기·장기 이동평균 구조

ADX14 / ADX7

35.5 / 36.1

추세 강함 (ADX 35.5)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

4.85%

일 평균 변동폭 (가격 대비 비율)

CCI20

55.1

±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.

53.3%

상승 비율

46.7%

하락 비율

유사 패턴 발생 수: 15회 · 평균 다음날 수익률: +1.18%

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
2025-12-05	14,770.00	55.58	52.57	56.61	72.1	74.4	257.1786	225.7592	31.4195	14,396.57	13,815.74	12,983.46	35.5	36.1	0.1107	0.0485	55.1	-15.1%	-14.3%	25,990,143	312,975
2025-12-04	14,620.00	54.13	30.25	53.30	61.1	76.7	255.4547	217.9043	37.5505	14,357.26	13,783.39	12,953.44	35.6	37.4	0.1113	0.0509	78.8	-18.2%	-20.5%	25,742,015	311,291
2025-12-03	15,050.00	59.28	92.97	65.57	100.0	92.3	264.8199	208.5291	56.2908	14,329.60	13,757.68	13,055.01	35.6	37.8	0.1100	0.0503	147.0	45.0%	47.4%	205,251,556	1,066,341
2025-12-02	14,800.00	57.08	82.31	61.11	92.0	84.6	229.1295	194.4563	34.6732	14,253.77	13,713.87	13,021.48	35.0	35.4	0.1002	0.0527	78.1	-46.7%	-46.5%	204,894,306	984,854
2025-12-01	14,730.00	56.47	77.55	59.86	86.9	77.2	205.6974	185.7881	19.9094	14,196.27	13,677.05	12,991.59	34.7	34.5	0.0969	0.0545	130.4	67.8%	70.2%	204,647,862	245,571
2025-11-28	14,520.00	54.66	62.30	56.25	71.9	67.5	179.9248	180.8107	-0.8859	14,140.09	13,641.36	12,962.38	34.0	31.0	0.1083	0.0557	45.3	-44.1%	-43.4%	204,185,215	516,910
2025-11-27	14,360.00	53.30	49.15	53.52	60.5	63.1	165.7944	181.0322	-15.2378	14,100.10	13,611.58	12,936.20	33.9	29.9	0.1135	0.0585	87.9	-32.9%	-34.7%	203,909,452	641,639
2025-11-26	14,760.00	57.31	87.16	61.78	93.9	65.7	161.6381	184.8416	-23.2035	14,072.74	13,586.21	12,912.27	33.7	28.1	0.1191	0.0563	125.9	83.3%	90.5%	204,402,291	735,160
2025-11-25	14,200.00	52.68	72.00	53.10	55.3	37.4	113.2548	190.6425	-77.3877	14,000.40	13,546.42	12,881.21	33.4	25.9	0.1117	0.0573	-17.7	0.3%	4.6%	203,668,305	-363,958
2025-11-24	13,610.00	47.06	25.98	40.99	8.5	19.6	106.8710	209.9894	-103.1184	13,979.39	13,524.26	12,859.05	34.4	29.8	0.1494	0.0603	-73.9	9.4%	7.6%	203,267,813	-432,058
2025-11-21	13,830.00	49.08	37.46	44.68	23.8	30.6	157.2412	235.7690	-78.5278	14,018.27	13,521.35	12,846.43	35.4	34.4	0.1510	0.0581	-60.8	9.9%	6.5%	203,667,131	-477,862
2025-11-20	14,260.00	53.22	65.92	52.60	56.3	37.5	196.8447	255.4010	-58.5563	14,038.09	13,510.89	12,829.90	36.0	37.5	0.1526	0.0570	-33.8	-25.3%	-21.3%	204,032,263	-512,874
2025-11-19	13,530.00	46.04	4.05	36.11	0.0	18.6	200.7482	270.0401	-69.2919	14,014.73	13,485.50	12,805.86	36.7	41.0	0.1724	0.0598	-88.0	11.2%	7.7%	203,699,871	-1,215,942
2025-11-18	13,980.00	50.47	9.20	44.24	15.2	37.2	277.1377	287.3630	-10.2253	14,065.75	13,483.99	12,793.69	37.7	47.3	0.1790	0.0587	-4.9	8.0%	3.4%	204,144,993	652,972
2025-11-17	14,590.00	57.43	66.02	59.93	86.2	59.2	324.7893	289.9194	34.8699	14,074.78	13,467.18	12,773.75	37.7	49.3	0.1878	0.0572	61.2	-74.0%	-74.1%	204,545,137	1,471,111

2025-12-05 종가 14,770.00

RSI14 / RSI2 / RSI7

55.6 / 52.6 / 56.6

StochRSI K / D

72.1 / 74.4

MACD / Sig / Hist

257.179 / 225.759 / 31.420

EMA20 / 60 / 120

14,397 / 13,816 / 12,983

ADX14 / ADX7

35.5 / 36.1

BBW

0.1107

ATR14_n

0.0485

CCI20

55.1

VolChg1d

-15.1%

ValChg1d

-14.3%

OBV

25,990,143

OBV_Chg3d

312,975

2025-12-04 종가 14,620.00

RSI14 / RSI2 / RSI7

54.1 / 30.3 / 53.3

StochRSI K / D

61.1 / 76.7

MACD / Sig / Hist

255.455 / 217.904 / 37.551

EMA20 / 60 / 120

14,357 / 13,783 / 12,953

ADX14 / ADX7

35.6 / 37.4

BBW

0.1113

ATR14_n

0.0509

CCI20

78.8

VolChg1d

-18.2%

ValChg1d

-20.5%

OBV

25,742,015

OBV_Chg3d

311,291

2025-12-03 종가 15,050.00

RSI14 / RSI2 / RSI7

59.3 / 93.0 / 65.6

StochRSI K / D

100.0 / 92.3

MACD / Sig / Hist

264.820 / 208.529 / 56.291

EMA20 / 60 / 120

14,330 / 13,758 / 13,055

ADX14 / ADX7

35.6 / 37.8

BBW

0.1100

ATR14_n

0.0503

CCI20

147.0

VolChg1d

45.0%

ValChg1d

47.4%

OBV

205,251,556

OBV_Chg3d

1,066,341

2025-12-02 종가 14,800.00

RSI14 / RSI2 / RSI7

57.1 / 82.3 / 61.1

StochRSI K / D

92.0 / 84.6

MACD / Sig / Hist

229.130 / 194.456 / 34.673

EMA20 / 60 / 120

14,254 / 13,714 / 13,021

ADX14 / ADX7

35.0 / 35.4

BBW

0.1002

ATR14_n

0.0527

CCI20

78.1

VolChg1d

-46.7%

ValChg1d

-46.5%

OBV

204,894,306

OBV_Chg3d

984,854

2025-12-01 종가 14,730.00

RSI14 / RSI2 / RSI7

56.5 / 77.6 / 59.9

StochRSI K / D

86.9 / 77.2

MACD / Sig / Hist

205.697 / 185.788 / 19.909

EMA20 / 60 / 120

14,196 / 13,677 / 12,992

ADX14 / ADX7

34.7 / 34.5

BBW

0.0969

ATR14_n

0.0545

CCI20

130.4

VolChg1d

67.8%

ValChg1d

70.2%

OBV

204,647,862

OBV_Chg3d

245,571

2025-11-28 종가 14,520.00

RSI14 / RSI2 / RSI7

54.7 / 62.3 / 56.3

StochRSI K / D

71.9 / 67.5

MACD / Sig / Hist

179.925 / 180.811 / -0.886

EMA20 / 60 / 120

14,140 / 13,641 / 12,962

ADX14 / ADX7

34.0 / 31.0

BBW

0.1083

ATR14_n

0.0557

CCI20

45.3

VolChg1d

-44.1%

ValChg1d

-43.4%

OBV

204,185,215

OBV_Chg3d

516,910

2025-11-27 종가 14,360.00

RSI14 / RSI2 / RSI7

53.3 / 49.2 / 53.5

StochRSI K / D

60.5 / 63.1

MACD / Sig / Hist

165.794 / 181.032 / -15.238

EMA20 / 60 / 120

14,100 / 13,612 / 12,936

ADX14 / ADX7

33.9 / 29.9

BBW

0.1135

ATR14_n

0.0585

CCI20

87.9

VolChg1d

-32.9%

ValChg1d

-34.7%

OBV

203,909,452

OBV_Chg3d

641,639

2025-11-26 종가 14,760.00

RSI14 / RSI2 / RSI7

57.3 / 87.2 / 61.8

StochRSI K / D

93.9 / 65.7

MACD / Sig / Hist

161.638 / 184.842 / -23.204

EMA20 / 60 / 120

14,073 / 13,586 / 12,912

ADX14 / ADX7

33.7 / 28.1

BBW

0.1191

ATR14_n

0.0563

CCI20

125.9

VolChg1d

83.3%

ValChg1d

90.5%

OBV

204,402,291

OBV_Chg3d

735,160

2025-11-25 종가 14,200.00

RSI14 / RSI2 / RSI7

52.7 / 72.0 / 53.1

StochRSI K / D

55.3 / 37.4

MACD / Sig / Hist

113.255 / 190.643 / -77.388

EMA20 / 60 / 120

14,000 / 13,546 / 12,881

ADX14 / ADX7

33.4 / 25.9

BBW

0.1117

ATR14_n

0.0573

CCI20

-17.7

VolChg1d

0.3%

ValChg1d

4.6%

OBV

203,668,305

OBV_Chg3d

-363,958

2025-11-24 종가 13,610.00

RSI14 / RSI2 / RSI7

47.1 / 26.0 / 41.0

StochRSI K / D

8.5 / 19.6

MACD / Sig / Hist

106.871 / 209.989 / -103.118

EMA20 / 60 / 120

13,979 / 13,524 / 12,859

ADX14 / ADX7

34.4 / 29.8

BBW

0.1494

ATR14_n

0.0603

CCI20

-73.9

VolChg1d

9.4%

ValChg1d

7.6%

OBV

203,267,813

OBV_Chg3d

-432,058

2025-11-21 종가 13,830.00

RSI14 / RSI2 / RSI7

49.1 / 37.5 / 44.7

StochRSI K / D

23.8 / 30.6

MACD / Sig / Hist

157.241 / 235.769 / -78.528

EMA20 / 60 / 120

14,018 / 13,521 / 12,846

ADX14 / ADX7

35.4 / 34.4

BBW

0.1510

ATR14_n

0.0581

CCI20

-60.8

VolChg1d

9.9%

ValChg1d

6.5%

OBV

203,667,131

OBV_Chg3d

-477,862

2025-11-20 종가 14,260.00

RSI14 / RSI2 / RSI7

53.2 / 65.9 / 52.6

StochRSI K / D

56.3 / 37.5

MACD / Sig / Hist

196.845 / 255.401 / -58.556

EMA20 / 60 / 120

14,038 / 13,511 / 12,830

ADX14 / ADX7

36.0 / 37.5

BBW

0.1526

ATR14_n

0.0570

CCI20

-33.8

VolChg1d

-25.3%

ValChg1d

-21.3%

OBV

204,032,263

OBV_Chg3d

-512,874

2025-11-19 종가 13,530.00

RSI14 / RSI2 / RSI7

46.0 / 4.1 / 36.1

StochRSI K / D

0.0 / 18.6

MACD / Sig / Hist

200.748 / 270.040 / -69.292

EMA20 / 60 / 120

14,015 / 13,485 / 12,806

ADX14 / ADX7

36.7 / 41.0

BBW

0.1724

ATR14_n

0.0598

CCI20

-88.0

VolChg1d

11.2%

ValChg1d

7.7%

OBV

203,699,871

OBV_Chg3d

-1,215,942

2025-11-18 종가 13,980.00

RSI14 / RSI2 / RSI7

50.5 / 9.2 / 44.2

StochRSI K / D

15.2 / 37.2

MACD / Sig / Hist

277.138 / 287.363 / -10.225

EMA20 / 60 / 120

14,066 / 13,484 / 12,794

ADX14 / ADX7

37.7 / 47.3

BBW

0.1790

ATR14_n

0.0587

CCI20

-4.9

VolChg1d

8.0%

ValChg1d

3.4%

OBV

204,144,993

OBV_Chg3d

652,972

2025-11-17 종가 14,590.00

RSI14 / RSI2 / RSI7

57.4 / 66.0 / 59.9

StochRSI K / D

86.2 / 59.2

MACD / Sig / Hist

324.789 / 289.919 / 34.870

EMA20 / 60 / 120

14,075 / 13,467 / 12,774

ADX14 / ADX7

37.7 / 49.3

BBW

0.1878

ATR14_n

0.0572

CCI20

61.2

VolChg1d

-74.0%

ValChg1d

-74.1%

OBV

204,545,137

OBV_Chg3d

1,471,111

신풍제약 (019170) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색