예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
뉴프렉스
085670
KOSDAQ
6,660.00
기준일: 2026-01-23
+400 (+6.39%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
2,003,326
코드
085670
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 76 · 과열 (RSI2 95.8, RSI7 85.1)
추세 강함 (ADX 31.5)
변동성 낮음 (~0%)
거래대금 양호 (약 133.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
76.0 / 95.8 / 85.1
RSI 76 · 과열 (RSI2 95.8, RSI7 85.1)
StochRSI (K/D)
100.0 / 97.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
326.98 / 186.07 / 140.91
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,627 / 5,290 / 5,109
단기·중기·장기 이동평균 구조
ADX14 / ADX7
31.5 / 57.5
추세 강함 (ADX 31.5)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
5.45%
일 평균 변동폭 (가격 대비 비율)
CCI20
199.2
±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.
16.7%
상승 비율
83.3%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 6,660.00 | 75.99 | 95.77 | 85.13 | 100.0 | 97.8 | 326.9813 | 186.0698 | 140.9115 | 5,627.09 | 5,289.72 | 5,108.63 | 31.5 | 57.5 | 0.3753 | 0.0545 | 199.2 | 115.8% | 129.5% | 8,881,908 | 2,594,176 |
| 2026-01-22 | 6,260.00 | 71.14 | 82.48 | 79.19 | 95.9 | 95.5 | 270.9123 | 150.8419 | 120.0704 | 5,518.36 | 5,243.27 | 5,082.55 | 28.6 | 52.4 | 0.3250 | 0.0540 | 201.4 | -38.9% | -39.2% | 6,878,582 | -630,765 |
| 2026-01-21 | 6,290.00 | 72.16 | 93.48 | 81.28 | 100.0 | 95.2 | 236.1346 | 120.8243 | 115.3103 | 5,440.29 | 5,208.81 | 5,062.76 | 26.0 | 47.5 | 0.2907 | 0.0527 | 239.3 | 24.4% | 28.7% | 7,807,092 | 2,920,628 |
| 2026-01-20 | 6,080.00 | 69.30 | 87.77 | 77.76 | 97.2 | 90.4 | 185.2539 | 91.9930 | 93.2608 | 5,350.85 | 5,172.99 | 5,049.77 | 23.3 | 41.9 | 0.2404 | 0.0513 | 272.5 | -53.4% | -53.6% | 6,188,889 | 1,122,321 |
| 2026-01-19 | 6,100.00 | 69.94 | 91.59 | 78.97 | 100.0 | 83.7 | 139.0041 | 68.6813 | 70.3228 | 5,274.10 | 5,141.40 | 5,024.50 | 20.4 | 35.5 | 0.1996 | 0.0468 | 272.0 | 840.3% | 984.3% | 7,516,791 | 2,722,274 |
| 2026-01-16 | 5,290.00 | 54.21 | 29.91 | 54.30 | 52.1 | 67.4 | 75.9115 | 51.1006 | 24.8109 | 5,187.16 | 5,108.91 | 5,006.43 | 17.7 | 28.6 | 0.1222 | 0.0426 | 107.9 | -26.3% | -28.3% | 4,893,908 | 565,885 |
| 2026-01-15 | 5,440.00 | 59.57 | 93.12 | 66.73 | 94.3 | 82.6 | 76.7510 | 44.8978 | 31.8531 | 5,176.33 | 5,102.77 | 5,001.66 | 16.9 | 26.8 | 0.1211 | 0.0419 | 159.4 | -18.9% | -18.3% | 5,172,855 | 1,226,129 |
| 2026-01-14 | 5,400.00 | 58.56 | 90.41 | 64.89 | 86.8 | 70.9 | 61.4333 | 36.9346 | 24.4988 | 5,148.58 | 5,091.34 | 4,994.30 | 16.0 | 23.9 | 0.1086 | 0.0428 | 162.6 | 22.3% | 24.4% | 4,794,517 | 1,387,030 |
| 2026-01-13 | 5,310.00 | 56.26 | 82.84 | 60.71 | 69.9 | 55.0 | 45.0593 | 30.8064 | 14.2528 | 5,122.11 | 5,081.64 | 4,994.56 | 15.2 | 21.3 | 0.1094 | 0.0441 | 112.8 | -29.3% | -28.6% | 4,249,580 | 920,536 |
| 2026-01-12 | 5,260.00 | 54.98 | 78.02 | 58.34 | 60.4 | 40.1 | 32.6643 | 27.2333 | 5.4310 | 5,102.34 | 5,076.15 | 5,009.91 | 14.5 | 19.0 | 0.1068 | 0.0446 | 38.0 | 276.0% | 295.5% | 3,828,123 | 171,894 |
| 2026-01-09 | 5,000.00 | 47.54 | 18.26 | 43.08 | 5.6 | 19.8 | 21.4709 | 25.8806 | -4.4096 | 5,085.74 | 5,068.69 | 4,994.11 | 14.1 | 17.7 | 0.1047 | 0.0446 | -66.1 | -61.0% | -61.0% | 3,382,088 | -807,581 |
| 2026-01-08 | 5,000.00 | 47.54 | 18.26 | 43.08 | 5.6 | 34.0 | 33.3406 | 26.9830 | 6.3576 | 5,094.76 | 5,071.02 | 4,994.01 | 14.7 | 20.6 | 0.1038 | 0.0447 | -27.7 | -16.6% | -20.1% | 3,382,088 | -335,259 |
| 2026-01-07 | 5,220.00 | 54.06 | 42.97 | 55.79 | 53.6 | 62.4 | 48.0056 | 25.3936 | 22.6120 | 5,104.74 | 5,073.43 | 4,993.91 | 15.2 | 23.7 | 0.1025 | 0.0408 | 118.6 | -6.8% | -9.9% | 3,749,433 | 229,753 |
| 2026-01-06 | 5,400.00 | 60.34 | 96.25 | 70.34 | 100.0 | 71.1 | 43.6210 | 19.7345 | 23.8865 | 5,092.61 | 5,069.83 | 5,002.64 | 14.3 | 20.0 | 0.1010 | 0.0373 | 187.4 | 139.0% | 148.6% | 4,103,273 | 878,562 |
| 2026-01-02 | 5,150.00 | 53.44 | 81.95 | 57.42 | 46.7 | 29.4 | 8.8375 | 12.4422 | -3.6047 | 5,046.59 | 5,052.82 | 4,979.95 | 13.4 | 14.8 | 0.0989 | 0.0398 | -7.4 | 185.7% | 195.8% | 3,670,574 | 254,021 |
2026-01-23
종가 6,660.00
RSI14 / RSI2 / RSI7
76.0 / 95.8 / 85.1
StochRSI K / D
100.0 / 97.8
MACD / Sig / Hist
326.981 / 186.070 / 140.912
EMA20 / 60 / 120
5,627 / 5,290 / 5,109
ADX14 / ADX7
31.5 / 57.5
BBW
0.3753
ATR14_n
0.0545
CCI20
199.2
VolChg1d
115.8%
ValChg1d
129.5%
OBV
8,881,908
OBV_Chg3d
2,594,176
2026-01-22
종가 6,260.00
RSI14 / RSI2 / RSI7
71.1 / 82.5 / 79.2
StochRSI K / D
95.9 / 95.5
MACD / Sig / Hist
270.912 / 150.842 / 120.070
EMA20 / 60 / 120
5,518 / 5,243 / 5,083
ADX14 / ADX7
28.6 / 52.4
BBW
0.3250
ATR14_n
0.0540
CCI20
201.4
VolChg1d
-38.9%
ValChg1d
-39.2%
OBV
6,878,582
OBV_Chg3d
-630,765
2026-01-21
종가 6,290.00
RSI14 / RSI2 / RSI7
72.2 / 93.5 / 81.3
StochRSI K / D
100.0 / 95.2
MACD / Sig / Hist
236.135 / 120.824 / 115.310
EMA20 / 60 / 120
5,440 / 5,209 / 5,063
ADX14 / ADX7
26.0 / 47.5
BBW
0.2907
ATR14_n
0.0527
CCI20
239.3
VolChg1d
24.4%
ValChg1d
28.7%
OBV
7,807,092
OBV_Chg3d
2,920,628
2026-01-20
종가 6,080.00
RSI14 / RSI2 / RSI7
69.3 / 87.8 / 77.8
StochRSI K / D
97.2 / 90.4
MACD / Sig / Hist
185.254 / 91.993 / 93.261
EMA20 / 60 / 120
5,351 / 5,173 / 5,050
ADX14 / ADX7
23.3 / 41.9
BBW
0.2404
ATR14_n
0.0513
CCI20
272.5
VolChg1d
-53.4%
ValChg1d
-53.6%
OBV
6,188,889
OBV_Chg3d
1,122,321
2026-01-19
종가 6,100.00
RSI14 / RSI2 / RSI7
69.9 / 91.6 / 79.0
StochRSI K / D
100.0 / 83.7
MACD / Sig / Hist
139.004 / 68.681 / 70.323
EMA20 / 60 / 120
5,274 / 5,141 / 5,025
ADX14 / ADX7
20.4 / 35.5
BBW
0.1996
ATR14_n
0.0468
CCI20
272.0
VolChg1d
840.3%
ValChg1d
984.3%
OBV
7,516,791
OBV_Chg3d
2,722,274
2026-01-16
종가 5,290.00
RSI14 / RSI2 / RSI7
54.2 / 29.9 / 54.3
StochRSI K / D
52.1 / 67.4
MACD / Sig / Hist
75.912 / 51.101 / 24.811
EMA20 / 60 / 120
5,187 / 5,109 / 5,006
ADX14 / ADX7
17.7 / 28.6
BBW
0.1222
ATR14_n
0.0426
CCI20
107.9
VolChg1d
-26.3%
ValChg1d
-28.3%
OBV
4,893,908
OBV_Chg3d
565,885
2026-01-15
종가 5,440.00
RSI14 / RSI2 / RSI7
59.6 / 93.1 / 66.7
StochRSI K / D
94.3 / 82.6
MACD / Sig / Hist
76.751 / 44.898 / 31.853
EMA20 / 60 / 120
5,176 / 5,103 / 5,002
ADX14 / ADX7
16.9 / 26.8
BBW
0.1211
ATR14_n
0.0419
CCI20
159.4
VolChg1d
-18.9%
ValChg1d
-18.3%
OBV
5,172,855
OBV_Chg3d
1,226,129
2026-01-14
종가 5,400.00
RSI14 / RSI2 / RSI7
58.6 / 90.4 / 64.9
StochRSI K / D
86.8 / 70.9
MACD / Sig / Hist
61.433 / 36.935 / 24.499
EMA20 / 60 / 120
5,149 / 5,091 / 4,994
ADX14 / ADX7
16.0 / 23.9
BBW
0.1086
ATR14_n
0.0428
CCI20
162.6
VolChg1d
22.3%
ValChg1d
24.4%
OBV
4,794,517
OBV_Chg3d
1,387,030
2026-01-13
종가 5,310.00
RSI14 / RSI2 / RSI7
56.3 / 82.8 / 60.7
StochRSI K / D
69.9 / 55.0
MACD / Sig / Hist
45.059 / 30.806 / 14.253
EMA20 / 60 / 120
5,122 / 5,082 / 4,995
ADX14 / ADX7
15.2 / 21.3
BBW
0.1094
ATR14_n
0.0441
CCI20
112.8
VolChg1d
-29.3%
ValChg1d
-28.6%
OBV
4,249,580
OBV_Chg3d
920,536
2026-01-12
종가 5,260.00
RSI14 / RSI2 / RSI7
55.0 / 78.0 / 58.3
StochRSI K / D
60.4 / 40.1
MACD / Sig / Hist
32.664 / 27.233 / 5.431
EMA20 / 60 / 120
5,102 / 5,076 / 5,010
ADX14 / ADX7
14.5 / 19.0
BBW
0.1068
ATR14_n
0.0446
CCI20
38.0
VolChg1d
276.0%
ValChg1d
295.5%
OBV
3,828,123
OBV_Chg3d
171,894
2026-01-09
종가 5,000.00
RSI14 / RSI2 / RSI7
47.5 / 18.3 / 43.1
StochRSI K / D
5.6 / 19.8
MACD / Sig / Hist
21.471 / 25.881 / -4.410
EMA20 / 60 / 120
5,086 / 5,069 / 4,994
ADX14 / ADX7
14.1 / 17.7
BBW
0.1047
ATR14_n
0.0446
CCI20
-66.1
VolChg1d
-61.0%
ValChg1d
-61.0%
OBV
3,382,088
OBV_Chg3d
-807,581
2026-01-08
종가 5,000.00
RSI14 / RSI2 / RSI7
47.5 / 18.3 / 43.1
StochRSI K / D
5.6 / 34.0
MACD / Sig / Hist
33.341 / 26.983 / 6.358
EMA20 / 60 / 120
5,095 / 5,071 / 4,994
ADX14 / ADX7
14.7 / 20.6
BBW
0.1038
ATR14_n
0.0447
CCI20
-27.7
VolChg1d
-16.6%
ValChg1d
-20.1%
OBV
3,382,088
OBV_Chg3d
-335,259
2026-01-07
종가 5,220.00
RSI14 / RSI2 / RSI7
54.1 / 43.0 / 55.8
StochRSI K / D
53.6 / 62.4
MACD / Sig / Hist
48.006 / 25.394 / 22.612
EMA20 / 60 / 120
5,105 / 5,073 / 4,994
ADX14 / ADX7
15.2 / 23.7
BBW
0.1025
ATR14_n
0.0408
CCI20
118.6
VolChg1d
-6.8%
ValChg1d
-9.9%
OBV
3,749,433
OBV_Chg3d
229,753
2026-01-06
종가 5,400.00
RSI14 / RSI2 / RSI7
60.3 / 96.3 / 70.3
StochRSI K / D
100.0 / 71.1
MACD / Sig / Hist
43.621 / 19.735 / 23.887
EMA20 / 60 / 120
5,093 / 5,070 / 5,003
ADX14 / ADX7
14.3 / 20.0
BBW
0.1010
ATR14_n
0.0373
CCI20
187.4
VolChg1d
139.0%
ValChg1d
148.6%
OBV
4,103,273
OBV_Chg3d
878,562
2026-01-02
종가 5,150.00
RSI14 / RSI2 / RSI7
53.4 / 82.0 / 57.4
StochRSI K / D
46.7 / 29.4
MACD / Sig / Hist
8.838 / 12.442 / -3.605
EMA20 / 60 / 120
5,047 / 5,053 / 4,980
ADX14 / ADX7
13.4 / 14.8
BBW
0.0989
ATR14_n
0.0398
CCI20
-7.4
VolChg1d
185.7%
ValChg1d
195.8%
OBV
3,670,574
OBV_Chg3d
254,021
