예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
새론오토모티브
075180
KOSPI
3,280.00
기준일: 2025-12-05
+35 (+1.08%)
전일 종가 대비
시장
KOSPI
최근 거래량
10,888
코드
075180
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 63.3 · 강한 모멘텀 (RSI2 96.7, RSI7 76.6)
추세 약함/조정 (ADX 19.9)
변동성 낮음 (~0%)
거래대금 보통 (약 0.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
63.3 / 96.7 / 76.6
RSI 63.3 · 강한 모멘텀 (RSI2 96.7, RSI7 76.6)
StochRSI (K/D)
100.0 / 98.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
18.40 / 0.72 / 17.68
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,182 / 3,194 / 3,230
단기·중기·장기 이동평균 구조
ADX14 / ADX7
19.9 / 37.5
추세 약함/조정 (ADX 19.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.23%
일 평균 변동폭 (가격 대비 비율)
CCI20
202.8
±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.
60%
상승 비율
36.7%
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 | 3,280.00 | 63.34 | 96.66 | 76.63 | 100.0 | 98.3 | 18.3978 | 0.7224 | 17.6754 | 3,182.02 | 3,193.75 | 3,230.42 | 19.9 | 37.5 | 0.0691 | 0.0223 | 202.8 | -9.9% | -9.0% | 108,965 | 19,519 |
| 2025-12-04 | 3,245.00 | 59.92 | 90.37 | 71.30 | 100.0 | 96.5 | 11.4059 | -3.6965 | 15.1023 | 3,171.70 | 3,190.83 | 3,229.59 | 18.3 | 32.8 | 0.0648 | 0.0226 | 142.2 | 249.7% | 251.4% | 98,077 | 10,816 |
| 2025-12-03 | 3,230.00 | 58.38 | 83.86 | 68.68 | 96.2 | 93.1 | 5.8777 | -7.4744 | 13.3521 | 3,163.99 | 3,189.73 | 3,244.22 | 17.0 | 28.9 | 0.0594 | 0.0221 | 146.0 | 58.2% | 57.9% | 3,533,305 | -16,332 |
| 2025-12-02 | 3,235.00 | 59.09 | 94.52 | 70.52 | 100.0 | 90.0 | 0.2655 | -10.8124 | 11.0780 | 3,157.04 | 3,188.36 | 3,244.45 | 16.3 | 26.2 | 0.0549 | 0.0228 | 151.8 | -85.5% | -85.2% | 3,536,761 | -36,033 |
| 2025-12-01 | 3,170.00 | 52.12 | 68.52 | 57.96 | 82.7 | 80.0 | -7.4106 | -13.5819 | 6.1713 | 3,148.83 | 3,186.78 | 3,244.61 | 15.4 | 23.1 | 0.0493 | 0.0233 | 111.1 | -35.0% | -35.1% | 3,534,576 | 6,188 |
| 2025-11-28 | 3,175.00 | 52.76 | 83.80 | 59.64 | 87.3 | 77.4 | -10.4823 | -15.1247 | 4.6425 | 3,146.61 | 3,187.35 | 3,245.87 | 14.6 | 19.4 | 0.0535 | 0.0227 | 72.9 | -47.9% | -47.9% | 3,549,637 | 27,515 |
| 2025-11-27 | 3,180.00 | 53.37 | 94.32 | 61.15 | 91.7 | 67.4 | -14.7594 | -16.2854 | 1.5260 | 3,143.62 | 3,187.77 | 3,247.06 | 14.4 | 18.1 | 0.0528 | 0.0230 | 47.4 | 608.7% | 622.3% | 3,572,794 | 67,466 |
| 2025-11-26 | 3,120.00 | 46.47 | 77.00 | 47.41 | 52.1 | 43.1 | -20.5129 | -16.6669 | -3.8461 | 3,139.79 | 3,188.03 | 3,248.19 | 14.3 | 16.5 | 0.0520 | 0.0228 | -55.6 | -62.7% | -62.5% | 3,528,388 | 35,579 |
| 2025-11-25 | 3,100.00 | 43.90 | 53.27 | 41.50 | 36.8 | 34.1 | -21.4491 | -15.7053 | -5.7438 | 3,141.87 | 3,190.34 | 3,250.34 | 15.4 | 18.7 | 0.0547 | 0.0234 | -85.9 | 34.2% | 34.8% | 3,522,122 | 17,924 |
| 2025-11-24 | 3,085.00 | 41.96 | 23.76 | 36.94 | 25.3 | 31.3 | -20.2957 | -14.2694 | -6.0263 | 3,146.28 | 3,193.40 | 3,252.87 | 16.4 | 20.7 | 0.0556 | 0.0238 | -137.0 | 9.9% | 10.3% | 3,505,328 | 1,130 |
| 2025-11-21 | 3,075.00 | 40.69 | 3.44 | 34.00 | 17.7 | 37.4 | -17.0010 | -12.7628 | -4.2382 | 3,152.73 | 3,197.08 | 3,255.69 | 16.8 | 19.4 | 0.0576 | 0.0248 | -106.7 | 212.5% | 206.1% | 3,492,809 | -16,887 |
| 2025-11-20 | 3,140.00 | 46.88 | 25.74 | 45.92 | 54.6 | 57.1 | -11.5303 | -11.7033 | 0.1730 | 3,160.91 | 3,201.22 | 3,258.72 | 17.4 | 18.8 | 0.0553 | 0.0241 | -15.9 | -33.7% | -33.7% | 3,504,198 | -15,565 |
| 2025-11-19 | 3,140.00 | 46.88 | 25.74 | 45.92 | 54.6 | 59.7 | -10.9982 | -11.7465 | 0.7483 | 3,163.11 | 3,203.29 | 3,260.72 | 18.1 | 20.5 | 0.0561 | 0.0246 | -49.2 | -45.4% | -45.5% | 3,504,198 | -8,247 |
| 2025-11-18 | 3,145.00 | 47.36 | 29.41 | 46.85 | 57.4 | 64.9 | -10.1590 | -11.9336 | 1.7746 | 3,165.54 | 3,205.44 | 3,262.75 | 19.1 | 23.8 | 0.0566 | 0.0247 | -11.8 | 37.6% | 35.8% | 3,509,696 | -748 |
| 2025-11-17 | 3,185.00 | 51.24 | 68.45 | 54.39 | 80.5 | 72.3 | -9.4493 | -12.3773 | 2.9280 | 3,167.71 | 3,207.49 | 3,264.73 | 19.2 | 23.3 | 0.0583 | 0.0250 | -8.8 | 265.7% | 268.0% | 3,519,763 | 4,077 |
2025-12-05
종가 3,280.00
RSI14 / RSI2 / RSI7
63.3 / 96.7 / 76.6
StochRSI K / D
100.0 / 98.3
MACD / Sig / Hist
18.398 / 0.722 / 17.675
EMA20 / 60 / 120
3,182 / 3,194 / 3,230
ADX14 / ADX7
19.9 / 37.5
BBW
0.0691
ATR14_n
0.0223
CCI20
202.8
VolChg1d
-9.9%
ValChg1d
-9.0%
OBV
108,965
OBV_Chg3d
19,519
2025-12-04
종가 3,245.00
RSI14 / RSI2 / RSI7
59.9 / 90.4 / 71.3
StochRSI K / D
100.0 / 96.5
MACD / Sig / Hist
11.406 / -3.697 / 15.102
EMA20 / 60 / 120
3,172 / 3,191 / 3,230
ADX14 / ADX7
18.3 / 32.8
BBW
0.0648
ATR14_n
0.0226
CCI20
142.2
VolChg1d
249.7%
ValChg1d
251.4%
OBV
98,077
OBV_Chg3d
10,816
2025-12-03
종가 3,230.00
RSI14 / RSI2 / RSI7
58.4 / 83.9 / 68.7
StochRSI K / D
96.2 / 93.1
MACD / Sig / Hist
5.878 / -7.474 / 13.352
EMA20 / 60 / 120
3,164 / 3,190 / 3,244
ADX14 / ADX7
17.0 / 28.9
BBW
0.0594
ATR14_n
0.0221
CCI20
146.0
VolChg1d
58.2%
ValChg1d
57.9%
OBV
3,533,305
OBV_Chg3d
-16,332
2025-12-02
종가 3,235.00
RSI14 / RSI2 / RSI7
59.1 / 94.5 / 70.5
StochRSI K / D
100.0 / 90.0
MACD / Sig / Hist
0.266 / -10.812 / 11.078
EMA20 / 60 / 120
3,157 / 3,188 / 3,244
ADX14 / ADX7
16.3 / 26.2
BBW
0.0549
ATR14_n
0.0228
CCI20
151.8
VolChg1d
-85.5%
ValChg1d
-85.2%
OBV
3,536,761
OBV_Chg3d
-36,033
2025-12-01
종가 3,170.00
RSI14 / RSI2 / RSI7
52.1 / 68.5 / 58.0
StochRSI K / D
82.7 / 80.0
MACD / Sig / Hist
-7.411 / -13.582 / 6.171
EMA20 / 60 / 120
3,149 / 3,187 / 3,245
ADX14 / ADX7
15.4 / 23.1
BBW
0.0493
ATR14_n
0.0233
CCI20
111.1
VolChg1d
-35.0%
ValChg1d
-35.1%
OBV
3,534,576
OBV_Chg3d
6,188
2025-11-28
종가 3,175.00
RSI14 / RSI2 / RSI7
52.8 / 83.8 / 59.6
StochRSI K / D
87.3 / 77.4
MACD / Sig / Hist
-10.482 / -15.125 / 4.643
EMA20 / 60 / 120
3,147 / 3,187 / 3,246
ADX14 / ADX7
14.6 / 19.4
BBW
0.0535
ATR14_n
0.0227
CCI20
72.9
VolChg1d
-47.9%
ValChg1d
-47.9%
OBV
3,549,637
OBV_Chg3d
27,515
2025-11-27
종가 3,180.00
RSI14 / RSI2 / RSI7
53.4 / 94.3 / 61.2
StochRSI K / D
91.7 / 67.4
MACD / Sig / Hist
-14.759 / -16.285 / 1.526
EMA20 / 60 / 120
3,144 / 3,188 / 3,247
ADX14 / ADX7
14.4 / 18.1
BBW
0.0528
ATR14_n
0.0230
CCI20
47.4
VolChg1d
608.7%
ValChg1d
622.3%
OBV
3,572,794
OBV_Chg3d
67,466
2025-11-26
종가 3,120.00
RSI14 / RSI2 / RSI7
46.5 / 77.0 / 47.4
StochRSI K / D
52.1 / 43.1
MACD / Sig / Hist
-20.513 / -16.667 / -3.846
EMA20 / 60 / 120
3,140 / 3,188 / 3,248
ADX14 / ADX7
14.3 / 16.5
BBW
0.0520
ATR14_n
0.0228
CCI20
-55.6
VolChg1d
-62.7%
ValChg1d
-62.5%
OBV
3,528,388
OBV_Chg3d
35,579
2025-11-25
종가 3,100.00
RSI14 / RSI2 / RSI7
43.9 / 53.3 / 41.5
StochRSI K / D
36.8 / 34.1
MACD / Sig / Hist
-21.449 / -15.705 / -5.744
EMA20 / 60 / 120
3,142 / 3,190 / 3,250
ADX14 / ADX7
15.4 / 18.7
BBW
0.0547
ATR14_n
0.0234
CCI20
-85.9
VolChg1d
34.2%
ValChg1d
34.8%
OBV
3,522,122
OBV_Chg3d
17,924
2025-11-24
종가 3,085.00
RSI14 / RSI2 / RSI7
42.0 / 23.8 / 36.9
StochRSI K / D
25.3 / 31.3
MACD / Sig / Hist
-20.296 / -14.269 / -6.026
EMA20 / 60 / 120
3,146 / 3,193 / 3,253
ADX14 / ADX7
16.4 / 20.7
BBW
0.0556
ATR14_n
0.0238
CCI20
-137.0
VolChg1d
9.9%
ValChg1d
10.3%
OBV
3,505,328
OBV_Chg3d
1,130
2025-11-21
종가 3,075.00
RSI14 / RSI2 / RSI7
40.7 / 3.4 / 34.0
StochRSI K / D
17.7 / 37.4
MACD / Sig / Hist
-17.001 / -12.763 / -4.238
EMA20 / 60 / 120
3,153 / 3,197 / 3,256
ADX14 / ADX7
16.8 / 19.4
BBW
0.0576
ATR14_n
0.0248
CCI20
-106.7
VolChg1d
212.5%
ValChg1d
206.1%
OBV
3,492,809
OBV_Chg3d
-16,887
2025-11-20
종가 3,140.00
RSI14 / RSI2 / RSI7
46.9 / 25.7 / 45.9
StochRSI K / D
54.6 / 57.1
MACD / Sig / Hist
-11.530 / -11.703 / 0.173
EMA20 / 60 / 120
3,161 / 3,201 / 3,259
ADX14 / ADX7
17.4 / 18.8
BBW
0.0553
ATR14_n
0.0241
CCI20
-15.9
VolChg1d
-33.7%
ValChg1d
-33.7%
OBV
3,504,198
OBV_Chg3d
-15,565
2025-11-19
종가 3,140.00
RSI14 / RSI2 / RSI7
46.9 / 25.7 / 45.9
StochRSI K / D
54.6 / 59.7
MACD / Sig / Hist
-10.998 / -11.747 / 0.748
EMA20 / 60 / 120
3,163 / 3,203 / 3,261
ADX14 / ADX7
18.1 / 20.5
BBW
0.0561
ATR14_n
0.0246
CCI20
-49.2
VolChg1d
-45.4%
ValChg1d
-45.5%
OBV
3,504,198
OBV_Chg3d
-8,247
2025-11-18
종가 3,145.00
RSI14 / RSI2 / RSI7
47.4 / 29.4 / 46.9
StochRSI K / D
57.4 / 64.9
MACD / Sig / Hist
-10.159 / -11.934 / 1.775
EMA20 / 60 / 120
3,166 / 3,205 / 3,263
ADX14 / ADX7
19.1 / 23.8
BBW
0.0566
ATR14_n
0.0247
CCI20
-11.8
VolChg1d
37.6%
ValChg1d
35.8%
OBV
3,509,696
OBV_Chg3d
-748
2025-11-17
종가 3,185.00
RSI14 / RSI2 / RSI7
51.2 / 68.5 / 54.4
StochRSI K / D
80.5 / 72.3
MACD / Sig / Hist
-9.449 / -12.377 / 2.928
EMA20 / 60 / 120
3,168 / 3,207 / 3,265
ADX14 / ADX7
19.2 / 23.3
BBW
0.0583
ATR14_n
0.0250
CCI20
-8.8
VolChg1d
265.7%
ValChg1d
268.0%
OBV
3,519,763
OBV_Chg3d
4,077
