예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
새로닉스
042600
KOSDAQ
14,180.00
기준일: 2025-12-05
+70 (+0.50%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
18,812
코드
042600
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 48.4 · 중립 (RSI2 35.7, RSI7 41.2)
추세 약함/조정 (ADX 25.3)
변동성 낮음 (~0%)
거래대금 보통 (약 2.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
48.4 / 35.7 / 41.2
RSI 48.4 · 중립 (RSI2 35.7, RSI7 41.2)
StochRSI (K/D)
26.4 / 27.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
77.29 / 277.73 / -200.44
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
14,495 / 13,008 / 11,306
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.3 / 18.8
추세 약함/조정 (ADX 25.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
7.09%
일 평균 변동폭 (가격 대비 비율)
CCI20
-76.3
±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.
20%
상승 비율
80%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 14,180.00 | 48.40 | 35.70 | 41.16 | 26.4 | 27.5 | 77.2873 | 277.7310 | -200.4437 | 14,494.74 | 13,007.74 | 11,306.26 | 25.3 | 18.8 | 0.1712 | 0.0709 | -76.3 | -41.5% | -41.2% | 9,738,789 | -34,310 |
| 2025-12-04 | 14,110.00 | 47.72 | 12.73 | 38.92 | 21.4 | 28.5 | 110.8701 | 327.8419 | -216.9718 | 14,527.87 | 12,968.00 | 11,257.96 | 26.8 | 18.6 | 0.1729 | 0.0745 | -76.8 | 53.4% | 50.8% | 9,719,977 | -25,568 |
| 2025-12-03 | 14,350.00 | 49.79 | 32.86 | 43.83 | 36.7 | 35.6 | 159.2341 | 382.0635 | -222.8294 | 14,571.86 | 12,939.88 | 11,432.68 | 28.5 | 18.4 | 0.1684 | 0.0760 | -66.7 | -23.9% | -24.7% | 164,839,569 | -30,146 |
| 2025-12-02 | 14,500.00 | 51.07 | 64.95 | 47.00 | 37.1 | 34.6 | 194.2288 | 437.7708 | -243.5420 | 14,595.21 | 12,892.08 | 11,383.65 | 30.1 | 18.7 | 0.1783 | 0.0783 | -56.4 | -25.0% | -24.3% | 164,860,535 | -39,066 |
| 2025-12-01 | 14,360.00 | 49.95 | 35.59 | 43.74 | 30.5 | 32.2 | 220.7969 | 498.6563 | -277.8594 | 14,605.23 | 12,837.58 | 11,331.27 | 31.9 | 19.0 | 0.1812 | 0.0807 | -54.8 | 22.9% | 21.9% | 164,832,981 | -90,566 |
| 2025-11-28 | 14,480.00 | 50.88 | 55.52 | 45.81 | 35.9 | 33.9 | 265.7504 | 568.1212 | -302.3708 | 14,631.04 | 12,785.97 | 11,280.37 | 33.4 | 20.8 | 0.1774 | 0.0825 | -69.6 | 24.8% | 24.1% | 164,869,715 | 454 |
| 2025-11-27 | 14,560.00 | 51.47 | 68.26 | 47.09 | 39.4 | 31.9 | 307.0438 | 643.7139 | -336.6701 | 14,646.94 | 12,728.54 | 11,226.60 | 35.2 | 22.8 | 0.1794 | 0.0817 | -69.3 | -55.9% | -56.0% | 164,899,601 | 43,835 |
| 2025-11-26 | 14,610.00 | 51.82 | 73.54 | 47.80 | 41.5 | 24.3 | 347.1376 | 727.8815 | -380.7439 | 14,656.10 | 12,666.46 | 11,170.57 | 36.5 | 26.1 | 0.1889 | 0.0841 | -80.7 | 302.3% | 327.4% | 164,923,547 | 37,586 |
| 2025-11-25 | 13,750.00 | 45.97 | 21.13 | 32.82 | 6.9 | 7.2 | 388.1717 | 823.0674 | -434.8957 | 14,660.95 | 12,600.58 | 11,112.77 | 38.0 | 29.9 | 0.2365 | 0.0877 | -163.4 | -55.3% | -54.8% | 164,869,261 | -65,966 |
| 2025-11-24 | 13,590.00 | 44.81 | 3.31 | 29.60 | 0.0 | 7.5 | 522.4636 | 931.7914 | -409.3277 | 14,756.84 | 12,561.62 | 11,068.44 | 40.6 | 29.5 | 0.2641 | 0.0918 | -182.2 | -38.7% | -42.1% | 164,855,766 | -129,199 |
| 2025-11-21 | 14,390.00 | 49.76 | 7.61 | 37.25 | 0.0 | 14.9 | 702.5604 | 1,034.1233 | -331.5629 | 14,879.66 | 12,526.76 | 11,026.06 | 43.4 | 29.1 | 0.2580 | 0.0861 | -103.7 | -1.0% | -7.7% | 164,885,961 | -44,596 |
| 2025-11-20 | 15,450.00 | 57.59 | 53.94 | 52.75 | 33.4 | 29.8 | 840.7558 | 1,117.0140 | -276.2583 | 14,931.21 | 12,463.59 | 10,969.53 | 45.0 | 33.0 | 0.2451 | 0.0803 | -25.6 | -8.6% | -9.2% | 164,935,227 | -69,428 |
| 2025-11-19 | 15,550.00 | 58.39 | 75.67 | 54.59 | 36.3 | 26.2 | 896.9869 | 1,186.0786 | -289.0917 | 14,876.60 | 12,362.36 | 10,894.23 | 45.4 | 33.1 | 0.2493 | 0.0820 | -51.7 | -26.6% | -25.1% | 164,984,965 | 32,895 |
| 2025-11-18 | 15,240.00 | 56.65 | 35.23 | 49.96 | 19.1 | 16.2 | 945.5293 | 1,258.3515 | -312.8222 | 14,805.71 | 12,254.30 | 10,815.98 | 46.1 | 34.7 | 0.2569 | 0.0839 | -57.7 | 40.9% | 40.5% | 164,930,557 | -82,314 |
| 2025-11-17 | 15,280.00 | 56.93 | 39.46 | 50.53 | 11.9 | 13.3 | 1,025.2976 | 1,336.5571 | -311.2595 | 14,760.00 | 12,153.09 | 10,741.62 | 46.6 | 35.8 | 0.2559 | 0.0841 | -66.7 | -13.5% | -13.3% | 165,004,655 | 87,588 |
2025-12-05
종가 14,180.00
RSI14 / RSI2 / RSI7
48.4 / 35.7 / 41.2
StochRSI K / D
26.4 / 27.5
MACD / Sig / Hist
77.287 / 277.731 / -200.444
EMA20 / 60 / 120
14,495 / 13,008 / 11,306
ADX14 / ADX7
25.3 / 18.8
BBW
0.1712
ATR14_n
0.0709
CCI20
-76.3
VolChg1d
-41.5%
ValChg1d
-41.2%
OBV
9,738,789
OBV_Chg3d
-34,310
2025-12-04
종가 14,110.00
RSI14 / RSI2 / RSI7
47.7 / 12.7 / 38.9
StochRSI K / D
21.4 / 28.5
MACD / Sig / Hist
110.870 / 327.842 / -216.972
EMA20 / 60 / 120
14,528 / 12,968 / 11,258
ADX14 / ADX7
26.8 / 18.6
BBW
0.1729
ATR14_n
0.0745
CCI20
-76.8
VolChg1d
53.4%
ValChg1d
50.8%
OBV
9,719,977
OBV_Chg3d
-25,568
2025-12-03
종가 14,350.00
RSI14 / RSI2 / RSI7
49.8 / 32.9 / 43.8
StochRSI K / D
36.7 / 35.6
MACD / Sig / Hist
159.234 / 382.064 / -222.829
EMA20 / 60 / 120
14,572 / 12,940 / 11,433
ADX14 / ADX7
28.5 / 18.4
BBW
0.1684
ATR14_n
0.0760
CCI20
-66.7
VolChg1d
-23.9%
ValChg1d
-24.7%
OBV
164,839,569
OBV_Chg3d
-30,146
2025-12-02
종가 14,500.00
RSI14 / RSI2 / RSI7
51.1 / 65.0 / 47.0
StochRSI K / D
37.1 / 34.6
MACD / Sig / Hist
194.229 / 437.771 / -243.542
EMA20 / 60 / 120
14,595 / 12,892 / 11,384
ADX14 / ADX7
30.1 / 18.7
BBW
0.1783
ATR14_n
0.0783
CCI20
-56.4
VolChg1d
-25.0%
ValChg1d
-24.3%
OBV
164,860,535
OBV_Chg3d
-39,066
2025-12-01
종가 14,360.00
RSI14 / RSI2 / RSI7
50.0 / 35.6 / 43.7
StochRSI K / D
30.5 / 32.2
MACD / Sig / Hist
220.797 / 498.656 / -277.859
EMA20 / 60 / 120
14,605 / 12,838 / 11,331
ADX14 / ADX7
31.9 / 19.0
BBW
0.1812
ATR14_n
0.0807
CCI20
-54.8
VolChg1d
22.9%
ValChg1d
21.9%
OBV
164,832,981
OBV_Chg3d
-90,566
2025-11-28
종가 14,480.00
RSI14 / RSI2 / RSI7
50.9 / 55.5 / 45.8
StochRSI K / D
35.9 / 33.9
MACD / Sig / Hist
265.750 / 568.121 / -302.371
EMA20 / 60 / 120
14,631 / 12,786 / 11,280
ADX14 / ADX7
33.4 / 20.8
BBW
0.1774
ATR14_n
0.0825
CCI20
-69.6
VolChg1d
24.8%
ValChg1d
24.1%
OBV
164,869,715
OBV_Chg3d
454
2025-11-27
종가 14,560.00
RSI14 / RSI2 / RSI7
51.5 / 68.3 / 47.1
StochRSI K / D
39.4 / 31.9
MACD / Sig / Hist
307.044 / 643.714 / -336.670
EMA20 / 60 / 120
14,647 / 12,729 / 11,227
ADX14 / ADX7
35.2 / 22.8
BBW
0.1794
ATR14_n
0.0817
CCI20
-69.3
VolChg1d
-55.9%
ValChg1d
-56.0%
OBV
164,899,601
OBV_Chg3d
43,835
2025-11-26
종가 14,610.00
RSI14 / RSI2 / RSI7
51.8 / 73.5 / 47.8
StochRSI K / D
41.5 / 24.3
MACD / Sig / Hist
347.138 / 727.882 / -380.744
EMA20 / 60 / 120
14,656 / 12,666 / 11,171
ADX14 / ADX7
36.5 / 26.1
BBW
0.1889
ATR14_n
0.0841
CCI20
-80.7
VolChg1d
302.3%
ValChg1d
327.4%
OBV
164,923,547
OBV_Chg3d
37,586
2025-11-25
종가 13,750.00
RSI14 / RSI2 / RSI7
46.0 / 21.1 / 32.8
StochRSI K / D
6.9 / 7.2
MACD / Sig / Hist
388.172 / 823.067 / -434.896
EMA20 / 60 / 120
14,661 / 12,601 / 11,113
ADX14 / ADX7
38.0 / 29.9
BBW
0.2365
ATR14_n
0.0877
CCI20
-163.4
VolChg1d
-55.3%
ValChg1d
-54.8%
OBV
164,869,261
OBV_Chg3d
-65,966
2025-11-24
종가 13,590.00
RSI14 / RSI2 / RSI7
44.8 / 3.3 / 29.6
StochRSI K / D
0.0 / 7.5
MACD / Sig / Hist
522.464 / 931.791 / -409.328
EMA20 / 60 / 120
14,757 / 12,562 / 11,068
ADX14 / ADX7
40.6 / 29.5
BBW
0.2641
ATR14_n
0.0918
CCI20
-182.2
VolChg1d
-38.7%
ValChg1d
-42.1%
OBV
164,855,766
OBV_Chg3d
-129,199
2025-11-21
종가 14,390.00
RSI14 / RSI2 / RSI7
49.8 / 7.6 / 37.3
StochRSI K / D
0.0 / 14.9
MACD / Sig / Hist
702.560 / 1,034.123 / -331.563
EMA20 / 60 / 120
14,880 / 12,527 / 11,026
ADX14 / ADX7
43.4 / 29.1
BBW
0.2580
ATR14_n
0.0861
CCI20
-103.7
VolChg1d
-1.0%
ValChg1d
-7.7%
OBV
164,885,961
OBV_Chg3d
-44,596
2025-11-20
종가 15,450.00
RSI14 / RSI2 / RSI7
57.6 / 53.9 / 52.8
StochRSI K / D
33.4 / 29.8
MACD / Sig / Hist
840.756 / 1,117.014 / -276.258
EMA20 / 60 / 120
14,931 / 12,464 / 10,970
ADX14 / ADX7
45.0 / 33.0
BBW
0.2451
ATR14_n
0.0803
CCI20
-25.6
VolChg1d
-8.6%
ValChg1d
-9.2%
OBV
164,935,227
OBV_Chg3d
-69,428
2025-11-19
종가 15,550.00
RSI14 / RSI2 / RSI7
58.4 / 75.7 / 54.6
StochRSI K / D
36.3 / 26.2
MACD / Sig / Hist
896.987 / 1,186.079 / -289.092
EMA20 / 60 / 120
14,877 / 12,362 / 10,894
ADX14 / ADX7
45.4 / 33.1
BBW
0.2493
ATR14_n
0.0820
CCI20
-51.7
VolChg1d
-26.6%
ValChg1d
-25.1%
OBV
164,984,965
OBV_Chg3d
32,895
2025-11-18
종가 15,240.00
RSI14 / RSI2 / RSI7
56.7 / 35.2 / 50.0
StochRSI K / D
19.1 / 16.2
MACD / Sig / Hist
945.529 / 1,258.352 / -312.822
EMA20 / 60 / 120
14,806 / 12,254 / 10,816
ADX14 / ADX7
46.1 / 34.7
BBW
0.2569
ATR14_n
0.0839
CCI20
-57.7
VolChg1d
40.9%
ValChg1d
40.5%
OBV
164,930,557
OBV_Chg3d
-82,314
2025-11-17
종가 15,280.00
RSI14 / RSI2 / RSI7
56.9 / 39.5 / 50.5
StochRSI K / D
11.9 / 13.3
MACD / Sig / Hist
1,025.298 / 1,336.557 / -311.260
EMA20 / 60 / 120
14,760 / 12,153 / 10,742
ADX14 / ADX7
46.6 / 35.8
BBW
0.2559
ATR14_n
0.0841
CCI20
-66.7
VolChg1d
-13.5%
ValChg1d
-13.3%
OBV
165,004,655
OBV_Chg3d
87,588
