예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
나이벡
138610
KOSDAQ
40,150.00
기준일: 2025-12-05
-1850 (-4.40%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
166,511
코드
138610
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 53.2 · 중립 (RSI2 37.9, RSI7 52.6)
추세 강함 (ADX 27.8)
변동성 낮음 (~0%)
거래대금 양호 (약 66.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
53.2 / 37.9 / 52.6
RSI 53.2 · 중립 (RSI2 37.9, RSI7 52.6)
StochRSI (K/D)
51.7 / 62.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
826.64 / 599.83 / 226.81
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
39,186 / 35,990 / 32,104
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.8 / 20.9
추세 강함 (ADX 27.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
7.06%
일 평균 변동폭 (가격 대비 비율)
CCI20
77.4
±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.
37.5%
상승 비율
62.5%
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 | 40,150.00 | 53.22 | 37.89 | 52.63 | 51.7 | 62.8 | 826.6435 | 599.8297 | 226.8138 | 39,186.18 | 35,989.71 | 32,103.82 | 27.8 | 20.9 | 0.2086 | 0.0706 | 77.4 | -41.2% | -43.7% | 10,282,136 | -254,992 |
| 2025-12-04 | 42,000.00 | 57.81 | 66.30 | 61.65 | 76.9 | 73.8 | 841.9016 | 543.1262 | 298.7754 | 39,084.73 | 35,848.69 | 31,968.59 | 28.5 | 22.4 | 0.2058 | 0.0680 | 111.5 | -23.8% | -19.1% | 10,448,647 | 121,042 |
| 2025-12-03 | 39,550.00 | 52.81 | 33.08 | 52.39 | 49.4 | 70.7 | 660.8041 | 468.4870 | 192.3171 | 38,777.86 | 35,609.48 | 31,422.10 | 29.3 | 24.2 | 0.1982 | 0.0713 | 73.0 | 77.3% | 63.6% | 77,312,552 | 26,829 |
| 2025-12-02 | 42,850.00 | 62.01 | 98.42 | 72.63 | 100.0 | 92.0 | 669.4569 | 420.4078 | 249.0491 | 38,696.58 | 35,475.90 | 31,285.49 | 30.2 | 26.3 | 0.2058 | 0.0627 | 146.8 | 11.0% | 15.8% | 77,683,953 | 520,161 |
| 2025-12-01 | 41,100.00 | 58.44 | 96.68 | 66.80 | 100.0 | 84.0 | 334.7633 | 358.1455 | -23.3822 | 38,259.38 | 35,225.94 | 31,091.13 | 29.6 | 21.9 | 0.1973 | 0.0661 | 77.2 | 54.8% | 62.9% | 77,474,430 | 465,403 |
| 2025-11-28 | 39,050.00 | 53.72 | 90.68 | 57.77 | 91.7 | 68.0 | 80.8852 | 363.9910 | -283.1058 | 37,960.36 | 35,026.81 | 30,922.92 | 29.6 | 19.5 | 0.1948 | 0.0706 | 10.4 | -21.2% | -19.3% | 77,285,723 | 402,302 |
| 2025-11-27 | 38,100.00 | 51.34 | 83.96 | 52.66 | 69.7 | 44.4 | -35.6048 | 434.7675 | -470.3723 | 37,845.67 | 34,890.44 | 30,786.33 | 30.2 | 19.2 | 0.1985 | 0.0738 | -32.7 | 23.2% | 28.4% | 77,163,792 | 169,919 |
| 2025-11-26 | 36,550.00 | 47.23 | 60.99 | 43.00 | 31.6 | 19.1 | -87.0433 | 552.3606 | -639.4039 | 37,818.89 | 34,781.64 | 30,663.41 | 31.3 | 21.0 | 0.1980 | 0.0778 | -92.3 | 13.7% | 17.6% | 77,009,027 | -111,430 |
| 2025-11-25 | 35,350.00 | 43.81 | 12.50 | 34.08 | 0.0 | 6.6 | 6.3867 | 712.2115 | -705.8248 | 37,952.46 | 34,721.69 | 30,564.47 | 33.1 | 21.0 | 0.1916 | 0.0823 | -134.9 | -12.7% | -13.7% | 76,883,421 | -310,602 |
| 2025-11-24 | 35,750.00 | 44.71 | 15.77 | 35.68 | 0.0 | 13.2 | 247.7264 | 888.6677 | -640.9413 | 38,226.41 | 34,700.39 | 30,484.04 | 35.2 | 20.6 | 0.1744 | 0.0824 | -146.8 | 72.1% | 65.8% | 76,993,873 | -56,028 |
| 2025-11-21 | 37,100.00 | 47.77 | 28.20 | 41.27 | 13.9 | 26.4 | 511.4330 | 1,048.9031 | -537.4701 | 38,487.08 | 34,664.81 | 30,395.54 | 37.3 | 20.4 | 0.1654 | 0.0807 | -111.2 | -49.0% | -51.3% | 77,120,457 | -106,673 |
| 2025-11-20 | 38,900.00 | 52.18 | 59.45 | 50.26 | 43.5 | 38.9 | 703.1249 | 1,183.2706 | -480.1457 | 38,633.09 | 34,582.27 | 30,282.86 | 38.7 | 23.7 | 0.1609 | 0.0784 | -54.3 | -18.7% | -14.9% | 77,194,023 | 157,118 |
| 2025-11-19 | 37,150.00 | 47.83 | 12.12 | 39.22 | 14.3 | 34.3 | 754.2934 | 1,303.3070 | -549.0136 | 38,604.99 | 34,435.90 | 30,138.03 | 40.1 | 27.1 | 0.1607 | 0.0829 | -104.2 | -6.8% | -12.7% | 77,049,901 | -137,739 |
| 2025-11-18 | 39,650.00 | 54.40 | 72.97 | 53.86 | 58.3 | 54.4 | 986.8134 | 1,440.5604 | -453.7470 | 38,758.15 | 34,343.90 | 30,020.19 | 41.6 | 31.4 | 0.1517 | 0.0779 | 10.6 | 26.2% | 27.2% | 77,227,130 | 268,292 |
| 2025-11-17 | 39,350.00 | 53.69 | 61.32 | 52.02 | 53.6 | 50.4 | 1,014.6944 | 1,553.9971 | -539.3027 | 38,664.27 | 34,164.03 | 29,858.34 | 42.1 | 31.3 | 0.1573 | 0.0804 | 7.8 | -34.1% | -34.7% | 77,036,905 | 650,902 |
2025-12-05
종가 40,150.00
RSI14 / RSI2 / RSI7
53.2 / 37.9 / 52.6
StochRSI K / D
51.7 / 62.8
MACD / Sig / Hist
826.644 / 599.830 / 226.814
EMA20 / 60 / 120
39,186 / 35,990 / 32,104
ADX14 / ADX7
27.8 / 20.9
BBW
0.2086
ATR14_n
0.0706
CCI20
77.4
VolChg1d
-41.2%
ValChg1d
-43.7%
OBV
10,282,136
OBV_Chg3d
-254,992
2025-12-04
종가 42,000.00
RSI14 / RSI2 / RSI7
57.8 / 66.3 / 61.7
StochRSI K / D
76.9 / 73.8
MACD / Sig / Hist
841.902 / 543.126 / 298.775
EMA20 / 60 / 120
39,085 / 35,849 / 31,969
ADX14 / ADX7
28.5 / 22.4
BBW
0.2058
ATR14_n
0.0680
CCI20
111.5
VolChg1d
-23.8%
ValChg1d
-19.1%
OBV
10,448,647
OBV_Chg3d
121,042
2025-12-03
종가 39,550.00
RSI14 / RSI2 / RSI7
52.8 / 33.1 / 52.4
StochRSI K / D
49.4 / 70.7
MACD / Sig / Hist
660.804 / 468.487 / 192.317
EMA20 / 60 / 120
38,778 / 35,609 / 31,422
ADX14 / ADX7
29.3 / 24.2
BBW
0.1982
ATR14_n
0.0713
CCI20
73.0
VolChg1d
77.3%
ValChg1d
63.6%
OBV
77,312,552
OBV_Chg3d
26,829
2025-12-02
종가 42,850.00
RSI14 / RSI2 / RSI7
62.0 / 98.4 / 72.6
StochRSI K / D
100.0 / 92.0
MACD / Sig / Hist
669.457 / 420.408 / 249.049
EMA20 / 60 / 120
38,697 / 35,476 / 31,285
ADX14 / ADX7
30.2 / 26.3
BBW
0.2058
ATR14_n
0.0627
CCI20
146.8
VolChg1d
11.0%
ValChg1d
15.8%
OBV
77,683,953
OBV_Chg3d
520,161
2025-12-01
종가 41,100.00
RSI14 / RSI2 / RSI7
58.4 / 96.7 / 66.8
StochRSI K / D
100.0 / 84.0
MACD / Sig / Hist
334.763 / 358.146 / -23.382
EMA20 / 60 / 120
38,259 / 35,226 / 31,091
ADX14 / ADX7
29.6 / 21.9
BBW
0.1973
ATR14_n
0.0661
CCI20
77.2
VolChg1d
54.8%
ValChg1d
62.9%
OBV
77,474,430
OBV_Chg3d
465,403
2025-11-28
종가 39,050.00
RSI14 / RSI2 / RSI7
53.7 / 90.7 / 57.8
StochRSI K / D
91.7 / 68.0
MACD / Sig / Hist
80.885 / 363.991 / -283.106
EMA20 / 60 / 120
37,960 / 35,027 / 30,923
ADX14 / ADX7
29.6 / 19.5
BBW
0.1948
ATR14_n
0.0706
CCI20
10.4
VolChg1d
-21.2%
ValChg1d
-19.3%
OBV
77,285,723
OBV_Chg3d
402,302
2025-11-27
종가 38,100.00
RSI14 / RSI2 / RSI7
51.3 / 84.0 / 52.7
StochRSI K / D
69.7 / 44.4
MACD / Sig / Hist
-35.605 / 434.768 / -470.372
EMA20 / 60 / 120
37,846 / 34,890 / 30,786
ADX14 / ADX7
30.2 / 19.2
BBW
0.1985
ATR14_n
0.0738
CCI20
-32.7
VolChg1d
23.2%
ValChg1d
28.4%
OBV
77,163,792
OBV_Chg3d
169,919
2025-11-26
종가 36,550.00
RSI14 / RSI2 / RSI7
47.2 / 61.0 / 43.0
StochRSI K / D
31.6 / 19.1
MACD / Sig / Hist
-87.043 / 552.361 / -639.404
EMA20 / 60 / 120
37,819 / 34,782 / 30,663
ADX14 / ADX7
31.3 / 21.0
BBW
0.1980
ATR14_n
0.0778
CCI20
-92.3
VolChg1d
13.7%
ValChg1d
17.6%
OBV
77,009,027
OBV_Chg3d
-111,430
2025-11-25
종가 35,350.00
RSI14 / RSI2 / RSI7
43.8 / 12.5 / 34.1
StochRSI K / D
0.0 / 6.6
MACD / Sig / Hist
6.387 / 712.212 / -705.825
EMA20 / 60 / 120
37,952 / 34,722 / 30,564
ADX14 / ADX7
33.1 / 21.0
BBW
0.1916
ATR14_n
0.0823
CCI20
-134.9
VolChg1d
-12.7%
ValChg1d
-13.7%
OBV
76,883,421
OBV_Chg3d
-310,602
2025-11-24
종가 35,750.00
RSI14 / RSI2 / RSI7
44.7 / 15.8 / 35.7
StochRSI K / D
0.0 / 13.2
MACD / Sig / Hist
247.726 / 888.668 / -640.941
EMA20 / 60 / 120
38,226 / 34,700 / 30,484
ADX14 / ADX7
35.2 / 20.6
BBW
0.1744
ATR14_n
0.0824
CCI20
-146.8
VolChg1d
72.1%
ValChg1d
65.8%
OBV
76,993,873
OBV_Chg3d
-56,028
2025-11-21
종가 37,100.00
RSI14 / RSI2 / RSI7
47.8 / 28.2 / 41.3
StochRSI K / D
13.9 / 26.4
MACD / Sig / Hist
511.433 / 1,048.903 / -537.470
EMA20 / 60 / 120
38,487 / 34,665 / 30,396
ADX14 / ADX7
37.3 / 20.4
BBW
0.1654
ATR14_n
0.0807
CCI20
-111.2
VolChg1d
-49.0%
ValChg1d
-51.3%
OBV
77,120,457
OBV_Chg3d
-106,673
2025-11-20
종가 38,900.00
RSI14 / RSI2 / RSI7
52.2 / 59.5 / 50.3
StochRSI K / D
43.5 / 38.9
MACD / Sig / Hist
703.125 / 1,183.271 / -480.146
EMA20 / 60 / 120
38,633 / 34,582 / 30,283
ADX14 / ADX7
38.7 / 23.7
BBW
0.1609
ATR14_n
0.0784
CCI20
-54.3
VolChg1d
-18.7%
ValChg1d
-14.9%
OBV
77,194,023
OBV_Chg3d
157,118
2025-11-19
종가 37,150.00
RSI14 / RSI2 / RSI7
47.8 / 12.1 / 39.2
StochRSI K / D
14.3 / 34.3
MACD / Sig / Hist
754.293 / 1,303.307 / -549.014
EMA20 / 60 / 120
38,605 / 34,436 / 30,138
ADX14 / ADX7
40.1 / 27.1
BBW
0.1607
ATR14_n
0.0829
CCI20
-104.2
VolChg1d
-6.8%
ValChg1d
-12.7%
OBV
77,049,901
OBV_Chg3d
-137,739
2025-11-18
종가 39,650.00
RSI14 / RSI2 / RSI7
54.4 / 73.0 / 53.9
StochRSI K / D
58.3 / 54.4
MACD / Sig / Hist
986.813 / 1,440.560 / -453.747
EMA20 / 60 / 120
38,758 / 34,344 / 30,020
ADX14 / ADX7
41.6 / 31.4
BBW
0.1517
ATR14_n
0.0779
CCI20
10.6
VolChg1d
26.2%
ValChg1d
27.2%
OBV
77,227,130
OBV_Chg3d
268,292
2025-11-17
종가 39,350.00
RSI14 / RSI2 / RSI7
53.7 / 61.3 / 52.0
StochRSI K / D
53.6 / 50.4
MACD / Sig / Hist
1,014.694 / 1,553.997 / -539.303
EMA20 / 60 / 120
38,664 / 34,164 / 29,858
ADX14 / ADX7
42.1 / 31.3
BBW
0.1573
ATR14_n
0.0804
CCI20
7.8
VolChg1d
-34.1%
ValChg1d
-34.7%
OBV
77,036,905
OBV_Chg3d
650,902
