예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
새빗켐
107600
KOSDAQ
34,900.00
기준일: 2026-01-23
+600 (+1.75%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
261,598
코드
107600
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.8 · 강한 모멘텀 (RSI2 90.8, RSI7 75.2)
추세 약함/조정 (ADX 21.1)
변동성 낮음 (~0%)
거래대금 양호 (약 91.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.8 / 90.8 / 75.2
RSI 64.8 · 강한 모멘텀 (RSI2 90.8, RSI7 75.2)
StochRSI (K/D)
100.0 / 95.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
247.93 / -557.74 / 805.67
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
30,443 / 30,610 / 28,906
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.1 / 44.8
추세 약함/조정 (ADX 21.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.36%
일 평균 변동폭 (가격 대비 비율)
CCI20
301.7
±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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 34,900.00 | 64.76 | 90.75 | 75.18 | 100.0 | 95.8 | 247.9305 | -557.7387 | 805.6691 | 30,442.76 | 30,610.47 | 28,906.46 | 21.1 | 44.8 | 0.2691 | 0.0636 | 301.7 | -46.2% | -45.2% | 22,399,781 | 662,015 |
| 2026-01-22 | 34,300.00 | 63.39 | 88.86 | 73.57 | 100.0 | 91.5 | -155.6746 | -759.1560 | 603.4814 | 29,973.58 | 30,465.06 | 28,805.73 | 18.3 | 39.2 | 0.2127 | 0.0624 | 257.6 | 469.1% | 561.7% | 22,138,183 | 318,201 |
| 2026-01-21 | 29,500.00 | 48.51 | 40.05 | 52.33 | 75.8 | 83.1 | -607.4661 | -910.0263 | 302.5602 | 29,518.16 | 30,335.07 | 28,713.39 | 15.9 | 33.6 | 0.1572 | 0.0638 | 35.5 | 3.8% | 0.4% | 21,652,413 | 57,517 |
| 2026-01-20 | 30,500.00 | 52.65 | 73.70 | 61.09 | 94.3 | 90.3 | -686.5611 | -985.6780 | 299.1168 | 29,520.07 | 30,365.99 | 28,724.14 | 15.1 | 31.8 | 0.1741 | 0.0627 | 93.7 | -63.5% | -63.8% | 21,730,941 | 109,400 |
| 2026-01-19 | 30,800.00 | 53.93 | 84.33 | 63.84 | 100.0 | 86.4 | -879.3206 | -1,060.4321 | 181.1115 | 29,416.92 | 30,355.44 | 28,637.89 | 13.8 | 27.4 | 0.1756 | 0.0610 | 51.1 | 572.5% | 653.2% | 21,824,533 | 261,641 |
| 2026-01-16 | 27,500.00 | 38.68 | 24.27 | 37.18 | 61.8 | 72.8 | -1,143.1230 | -1,105.7037 | -37.4193 | 29,271.34 | 30,338.82 | 28,586.79 | 12.5 | 22.5 | 0.1924 | 0.0621 | -89.5 | -52.2% | -54.0% | 21,604,206 | 6,585 |
| 2026-01-15 | 28,600.00 | 43.09 | 67.22 | 47.10 | 100.0 | 83.8 | -1,127.2086 | -1,096.3488 | -30.8597 | 29,457.79 | 30,435.05 | 28,605.06 | 13.0 | 24.0 | 0.2009 | 0.0609 | -61.3 | 133.7% | 137.8% | 21,637,676 | 106,585 |
| 2026-01-14 | 28,100.00 | 40.21 | 45.17 | 40.96 | 76.8 | 67.6 | -1,202.5003 | -1,088.6339 | -113.8664 | 29,548.09 | 30,497.25 | 28,605.14 | 13.5 | 25.1 | 0.2423 | 0.0620 | -74.1 | -55.0% | -56.0% | 21,567,651 | 98,412 |
| 2026-01-13 | 28,750.00 | 42.83 | 80.26 | 47.05 | 89.6 | 58.3 | -1,230.2081 | -1,060.1795 | -170.0286 | 29,700.52 | 30,581.25 | 28,638.70 | 14.0 | 25.7 | 0.2867 | 0.0612 | -59.3 | 7.6% | 10.6% | 21,591,047 | 88,480 |
| 2026-01-12 | 27,950.00 | 38.23 | 62.17 | 37.20 | 49.2 | 27.0 | -1,313.8689 | -1,017.6980 | -296.1709 | 29,800.57 | 30,649.12 | 28,690.15 | 14.4 | 26.4 | 0.3135 | 0.0612 | -102.4 | 55.0% | 61.1% | 21,513,668 | -23,515 |
| 2026-01-09 | 26,900.00 | 31.53 | 5.17 | 20.60 | 0.0 | 4.8 | -1,320.0427 | -943.6232 | -376.4195 | 29,995.37 | 30,732.73 | 28,627.76 | 15.0 | 29.1 | 0.3194 | 0.0635 | -126.1 | -12.2% | -14.3% | 21,471,264 | -121,948 |
| 2026-01-08 | 27,550.00 | 33.62 | 9.70 | 23.96 | 0.0 | 9.6 | -1,201.8388 | -849.5183 | -352.3205 | 30,321.20 | 30,862.66 | 28,656.80 | 15.1 | 29.7 | 0.3163 | 0.0634 | -111.8 | 24.3% | 20.6% | 21,511,166 | -31,384 |
| 2026-01-07 | 28,400.00 | 36.58 | 22.63 | 29.32 | 20.0 | 19.3 | -1,099.6682 | -761.4382 | -338.2300 | 30,612.90 | 30,974.95 | 28,675.40 | 15.7 | 32.8 | 0.3109 | 0.0630 | -77.6 | -27.8% | -29.9% | 21,556,631 | 66,290 |
| 2026-01-06 | 29,250.00 | 39.83 | 67.95 | 36.29 | 28.3 | 18.6 | -1,039.8277 | -676.9044 | -362.9233 | 30,845.84 | 31,067.58 | 28,729.06 | 16.8 | 36.8 | 0.2986 | 0.0586 | -77.6 | -3.0% | -2.3% | 21,582,806 | 74,188 |
| 2026-01-02 | 28,300.00 | 34.09 | 0.69 | 20.17 | 0.0 | 0.2 | -993.0523 | -473.9588 | -519.0935 | 31,220.54 | 31,189.93 | 28,627.00 | 17.5 | 40.4 | 0.2774 | 0.0640 | -131.1 | -34.9% | -36.3% | 21,499,457 | -72,720 |
2026-01-23
종가 34,900.00
RSI14 / RSI2 / RSI7
64.8 / 90.8 / 75.2
StochRSI K / D
100.0 / 95.8
MACD / Sig / Hist
247.931 / -557.739 / 805.669
EMA20 / 60 / 120
30,443 / 30,610 / 28,906
ADX14 / ADX7
21.1 / 44.8
BBW
0.2691
ATR14_n
0.0636
CCI20
301.7
VolChg1d
-46.2%
ValChg1d
-45.2%
OBV
22,399,781
OBV_Chg3d
662,015
2026-01-22
종가 34,300.00
RSI14 / RSI2 / RSI7
63.4 / 88.9 / 73.6
StochRSI K / D
100.0 / 91.5
MACD / Sig / Hist
-155.675 / -759.156 / 603.481
EMA20 / 60 / 120
29,974 / 30,465 / 28,806
ADX14 / ADX7
18.3 / 39.2
BBW
0.2127
ATR14_n
0.0624
CCI20
257.6
VolChg1d
469.1%
ValChg1d
561.7%
OBV
22,138,183
OBV_Chg3d
318,201
2026-01-21
종가 29,500.00
RSI14 / RSI2 / RSI7
48.5 / 40.1 / 52.3
StochRSI K / D
75.8 / 83.1
MACD / Sig / Hist
-607.466 / -910.026 / 302.560
EMA20 / 60 / 120
29,518 / 30,335 / 28,713
ADX14 / ADX7
15.9 / 33.6
BBW
0.1572
ATR14_n
0.0638
CCI20
35.5
VolChg1d
3.8%
ValChg1d
0.4%
OBV
21,652,413
OBV_Chg3d
57,517
2026-01-20
종가 30,500.00
RSI14 / RSI2 / RSI7
52.7 / 73.7 / 61.1
StochRSI K / D
94.3 / 90.3
MACD / Sig / Hist
-686.561 / -985.678 / 299.117
EMA20 / 60 / 120
29,520 / 30,366 / 28,724
ADX14 / ADX7
15.1 / 31.8
BBW
0.1741
ATR14_n
0.0627
CCI20
93.7
VolChg1d
-63.5%
ValChg1d
-63.8%
OBV
21,730,941
OBV_Chg3d
109,400
2026-01-19
종가 30,800.00
RSI14 / RSI2 / RSI7
53.9 / 84.3 / 63.8
StochRSI K / D
100.0 / 86.4
MACD / Sig / Hist
-879.321 / -1,060.432 / 181.112
EMA20 / 60 / 120
29,417 / 30,355 / 28,638
ADX14 / ADX7
13.8 / 27.4
BBW
0.1756
ATR14_n
0.0610
CCI20
51.1
VolChg1d
572.5%
ValChg1d
653.2%
OBV
21,824,533
OBV_Chg3d
261,641
2026-01-16
종가 27,500.00
RSI14 / RSI2 / RSI7
38.7 / 24.3 / 37.2
StochRSI K / D
61.8 / 72.8
MACD / Sig / Hist
-1,143.123 / -1,105.704 / -37.419
EMA20 / 60 / 120
29,271 / 30,339 / 28,587
ADX14 / ADX7
12.5 / 22.5
BBW
0.1924
ATR14_n
0.0621
CCI20
-89.5
VolChg1d
-52.2%
ValChg1d
-54.0%
OBV
21,604,206
OBV_Chg3d
6,585
2026-01-15
종가 28,600.00
RSI14 / RSI2 / RSI7
43.1 / 67.2 / 47.1
StochRSI K / D
100.0 / 83.8
MACD / Sig / Hist
-1,127.209 / -1,096.349 / -30.860
EMA20 / 60 / 120
29,458 / 30,435 / 28,605
ADX14 / ADX7
13.0 / 24.0
BBW
0.2009
ATR14_n
0.0609
CCI20
-61.3
VolChg1d
133.7%
ValChg1d
137.8%
OBV
21,637,676
OBV_Chg3d
106,585
2026-01-14
종가 28,100.00
RSI14 / RSI2 / RSI7
40.2 / 45.2 / 41.0
StochRSI K / D
76.8 / 67.6
MACD / Sig / Hist
-1,202.500 / -1,088.634 / -113.866
EMA20 / 60 / 120
29,548 / 30,497 / 28,605
ADX14 / ADX7
13.5 / 25.1
BBW
0.2423
ATR14_n
0.0620
CCI20
-74.1
VolChg1d
-55.0%
ValChg1d
-56.0%
OBV
21,567,651
OBV_Chg3d
98,412
2026-01-13
종가 28,750.00
RSI14 / RSI2 / RSI7
42.8 / 80.3 / 47.1
StochRSI K / D
89.6 / 58.3
MACD / Sig / Hist
-1,230.208 / -1,060.180 / -170.029
EMA20 / 60 / 120
29,701 / 30,581 / 28,639
ADX14 / ADX7
14.0 / 25.7
BBW
0.2867
ATR14_n
0.0612
CCI20
-59.3
VolChg1d
7.6%
ValChg1d
10.6%
OBV
21,591,047
OBV_Chg3d
88,480
2026-01-12
종가 27,950.00
RSI14 / RSI2 / RSI7
38.2 / 62.2 / 37.2
StochRSI K / D
49.2 / 27.0
MACD / Sig / Hist
-1,313.869 / -1,017.698 / -296.171
EMA20 / 60 / 120
29,801 / 30,649 / 28,690
ADX14 / ADX7
14.4 / 26.4
BBW
0.3135
ATR14_n
0.0612
CCI20
-102.4
VolChg1d
55.0%
ValChg1d
61.1%
OBV
21,513,668
OBV_Chg3d
-23,515
2026-01-09
종가 26,900.00
RSI14 / RSI2 / RSI7
31.5 / 5.2 / 20.6
StochRSI K / D
0.0 / 4.8
MACD / Sig / Hist
-1,320.043 / -943.623 / -376.420
EMA20 / 60 / 120
29,995 / 30,733 / 28,628
ADX14 / ADX7
15.0 / 29.1
BBW
0.3194
ATR14_n
0.0635
CCI20
-126.1
VolChg1d
-12.2%
ValChg1d
-14.3%
OBV
21,471,264
OBV_Chg3d
-121,948
2026-01-08
종가 27,550.00
RSI14 / RSI2 / RSI7
33.6 / 9.7 / 24.0
StochRSI K / D
0.0 / 9.6
MACD / Sig / Hist
-1,201.839 / -849.518 / -352.321
EMA20 / 60 / 120
30,321 / 30,863 / 28,657
ADX14 / ADX7
15.1 / 29.7
BBW
0.3163
ATR14_n
0.0634
CCI20
-111.8
VolChg1d
24.3%
ValChg1d
20.6%
OBV
21,511,166
OBV_Chg3d
-31,384
2026-01-07
종가 28,400.00
RSI14 / RSI2 / RSI7
36.6 / 22.6 / 29.3
StochRSI K / D
20.0 / 19.3
MACD / Sig / Hist
-1,099.668 / -761.438 / -338.230
EMA20 / 60 / 120
30,613 / 30,975 / 28,675
ADX14 / ADX7
15.7 / 32.8
BBW
0.3109
ATR14_n
0.0630
CCI20
-77.6
VolChg1d
-27.8%
ValChg1d
-29.9%
OBV
21,556,631
OBV_Chg3d
66,290
2026-01-06
종가 29,250.00
RSI14 / RSI2 / RSI7
39.8 / 68.0 / 36.3
StochRSI K / D
28.3 / 18.6
MACD / Sig / Hist
-1,039.828 / -676.904 / -362.923
EMA20 / 60 / 120
30,846 / 31,068 / 28,729
ADX14 / ADX7
16.8 / 36.8
BBW
0.2986
ATR14_n
0.0586
CCI20
-77.6
VolChg1d
-3.0%
ValChg1d
-2.3%
OBV
21,582,806
OBV_Chg3d
74,188
2026-01-02
종가 28,300.00
RSI14 / RSI2 / RSI7
34.1 / 0.7 / 20.2
StochRSI K / D
0.0 / 0.2
MACD / Sig / Hist
-993.052 / -473.959 / -519.094
EMA20 / 60 / 120
31,221 / 31,190 / 28,627
ADX14 / ADX7
17.5 / 40.4
BBW
0.2774
ATR14_n
0.0640
CCI20
-131.1
VolChg1d
-34.9%
ValChg1d
-36.3%
OBV
21,499,457
OBV_Chg3d
-72,720
