예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
신테카바이오
226330
KOSDAQ
4,415.00
기준일: 2025-12-05
-170 (-3.71%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
220,352
코드
226330
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 44.4 · 중립 (RSI2 3.5, RSI7 35.5)
추세 약함/조정 (ADX 24.6)
변동성 낮음 (~0%)
거래대금 보통 (약 9.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
44.4 / 3.5 / 35.5
RSI 44.4 · 중립 (RSI2 3.5, RSI7 35.5)
StochRSI (K/D)
0.0 / 5.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-26.22 / 64.87 / -91.09
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,740 / 4,868 / 5,411
단기·중기·장기 이동평균 구조
ADX14 / ADX7
24.6 / 16.1
추세 약함/조정 (ADX 24.6)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
10.22%
일 평균 변동폭 (가격 대비 비율)
CCI20
-70.6
±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.
54.5%
상승 비율
45.5%
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 | 4,415.00 | 44.41 | 3.48 | 35.45 | 0.0 | 5.2 | -26.2223 | 64.8690 | -91.0914 | 4,739.77 | 4,868.36 | 5,410.97 | 24.6 | 16.1 | 0.4386 | 0.1022 | -70.6 | -52.0% | -53.8% | 12,145,808 | -455,567 |
| 2025-12-04 | 4,585.00 | 47.03 | 19.08 | 41.24 | 10.0 | 10.5 | 1.3818 | 87.6419 | -86.2601 | 4,773.95 | 4,883.73 | 5,427.71 | 25.4 | 17.6 | 0.4238 | 0.1020 | -56.9 | 95.1% | 95.1% | 12,366,160 | -469,571 |
| 2025-12-03 | 4,585.00 | 47.03 | 19.08 | 41.24 | 8.0 | 11.0 | 19.2877 | 109.2101 | -89.9224 | 4,793.84 | 4,890.34 | 5,387.79 | 26.1 | 18.1 | 0.4302 | 0.1043 | -57.8 | 0.4% | -1.6% | 141,623,301 | -155,836 |
| 2025-12-02 | 4,675.00 | 48.33 | 46.94 | 44.04 | 13.8 | 14.0 | 41.8591 | 131.6907 | -89.8316 | 4,815.83 | 4,900.69 | 5,401.28 | 26.8 | 18.8 | 0.4236 | 0.1048 | -62.3 | -25.3% | -25.7% | 141,858,516 | -307,547 |
| 2025-12-01 | 4,700.00 | 48.68 | 58.88 | 44.76 | 15.4 | 14.1 | 60.8959 | 154.1486 | -93.2528 | 4,830.65 | 4,908.34 | 5,413.49 | 27.9 | 20.6 | 0.4429 | 0.1086 | -45.0 | -18.9% | -17.9% | 142,092,872 | 567,973 |
| 2025-11-28 | 4,640.00 | 47.84 | 40.80 | 42.83 | 11.6 | 12.9 | 81.7625 | 177.4618 | -95.6993 | 4,844.40 | 4,915.40 | 5,425.48 | 28.8 | 22.2 | 0.4794 | 0.1132 | -45.5 | -39.7% | -40.6% | 141,779,137 | -77,136 |
| 2025-11-27 | 4,710.00 | 48.70 | 54.88 | 44.38 | 15.5 | 14.1 | 113.3157 | 201.3866 | -88.0709 | 4,865.92 | 4,924.74 | 5,438.68 | 30.1 | 25.1 | 0.5098 | 0.1171 | -23.2 | 93.5% | 100.5% | 142,166,063 | 1,226,965 |
| 2025-11-26 | 4,545.00 | 46.61 | 23.98 | 39.98 | 6.1 | 12.7 | 144.8136 | 223.4044 | -78.5908 | 4,882.33 | 4,932.02 | 5,450.93 | 31.4 | 27.9 | 0.5454 | 0.1238 | -45.7 | -63.9% | -64.6% | 141,524,899 | -309,730 |
| 2025-11-25 | 4,640.00 | 47.65 | 29.86 | 41.61 | 10.7 | 19.3 | 199.7099 | 243.0521 | -43.3421 | 4,917.84 | 4,945.14 | 5,466.15 | 33.2 | 31.5 | 0.5799 | 0.1258 | -15.4 | 2.4% | 7.0% | 141,856,273 | -327,060 |
| 2025-11-24 | 4,440.00 | 45.26 | 5.41 | 36.99 | 0.0 | 27.8 | 257.2001 | 253.8876 | 3.3124 | 4,947.08 | 4,955.48 | 5,480.04 | 35.2 | 35.7 | 0.6048 | 0.1263 | -28.6 | 156.8% | 117.6% | 140,939,098 | -1,681,581 |
| 2025-11-21 | 5,240.00 | 54.50 | 17.88 | 50.73 | 31.8 | 55.6 | 347.2009 | 253.0595 | 94.1414 | 5,000.46 | 4,972.95 | 5,497.52 | 37.7 | 39.1 | 0.6257 | 0.1006 | 50.6 | -20.3% | -27.0% | 141,834,629 | -269,821 |
| 2025-11-20 | 5,720.00 | 61.50 | 57.82 | 62.71 | 77.5 | 79.5 | 375.5700 | 229.5242 | 146.0458 | 4,975.25 | 4,963.90 | 5,501.85 | 38.8 | 42.9 | 0.6517 | 0.0909 | 96.9 | -15.3% | -16.7% | 142,183,333 | 429,841 |
| 2025-11-19 | 5,820.00 | 63.07 | 75.34 | 65.47 | 82.9 | 81.4 | 357.4437 | 193.0127 | 164.4310 | 4,896.85 | 4,938.27 | 5,498.18 | 38.8 | 42.9 | 0.6487 | 0.0921 | 101.2 | 47.1% | 55.7% | 142,620,679 | 281,314 |
| 2025-11-18 | 5,500.00 | 60.04 | 52.12 | 60.73 | 76.4 | 80.0 | 318.9269 | 151.9050 | 167.0219 | 4,799.68 | 4,908.38 | 5,492.77 | 38.9 | 43.3 | 0.6230 | 0.0977 | 95.7 | -40.1% | -37.7% | 142,104,450 | 1,599,821 |
| 2025-11-17 | 5,290.00 | 57.95 | 30.69 | 57.44 | 74.0 | 83.6 | 297.7084 | 110.1495 | 187.5589 | 4,725.96 | 4,888.33 | 5,492.65 | 39.3 | 45.0 | 0.6101 | 0.1063 | 95.9 | -68.1% | -71.4% | 141,753,492 | 9,234,109 |
2025-12-05
종가 4,415.00
RSI14 / RSI2 / RSI7
44.4 / 3.5 / 35.5
StochRSI K / D
0.0 / 5.2
MACD / Sig / Hist
-26.222 / 64.869 / -91.091
EMA20 / 60 / 120
4,740 / 4,868 / 5,411
ADX14 / ADX7
24.6 / 16.1
BBW
0.4386
ATR14_n
0.1022
CCI20
-70.6
VolChg1d
-52.0%
ValChg1d
-53.8%
OBV
12,145,808
OBV_Chg3d
-455,567
2025-12-04
종가 4,585.00
RSI14 / RSI2 / RSI7
47.0 / 19.1 / 41.2
StochRSI K / D
10.0 / 10.5
MACD / Sig / Hist
1.382 / 87.642 / -86.260
EMA20 / 60 / 120
4,774 / 4,884 / 5,428
ADX14 / ADX7
25.4 / 17.6
BBW
0.4238
ATR14_n
0.1020
CCI20
-56.9
VolChg1d
95.1%
ValChg1d
95.1%
OBV
12,366,160
OBV_Chg3d
-469,571
2025-12-03
종가 4,585.00
RSI14 / RSI2 / RSI7
47.0 / 19.1 / 41.2
StochRSI K / D
8.0 / 11.0
MACD / Sig / Hist
19.288 / 109.210 / -89.922
EMA20 / 60 / 120
4,794 / 4,890 / 5,388
ADX14 / ADX7
26.1 / 18.1
BBW
0.4302
ATR14_n
0.1043
CCI20
-57.8
VolChg1d
0.4%
ValChg1d
-1.6%
OBV
141,623,301
OBV_Chg3d
-155,836
2025-12-02
종가 4,675.00
RSI14 / RSI2 / RSI7
48.3 / 46.9 / 44.0
StochRSI K / D
13.8 / 14.0
MACD / Sig / Hist
41.859 / 131.691 / -89.832
EMA20 / 60 / 120
4,816 / 4,901 / 5,401
ADX14 / ADX7
26.8 / 18.8
BBW
0.4236
ATR14_n
0.1048
CCI20
-62.3
VolChg1d
-25.3%
ValChg1d
-25.7%
OBV
141,858,516
OBV_Chg3d
-307,547
2025-12-01
종가 4,700.00
RSI14 / RSI2 / RSI7
48.7 / 58.9 / 44.8
StochRSI K / D
15.4 / 14.1
MACD / Sig / Hist
60.896 / 154.149 / -93.253
EMA20 / 60 / 120
4,831 / 4,908 / 5,413
ADX14 / ADX7
27.9 / 20.6
BBW
0.4429
ATR14_n
0.1086
CCI20
-45.0
VolChg1d
-18.9%
ValChg1d
-17.9%
OBV
142,092,872
OBV_Chg3d
567,973
2025-11-28
종가 4,640.00
RSI14 / RSI2 / RSI7
47.8 / 40.8 / 42.8
StochRSI K / D
11.6 / 12.9
MACD / Sig / Hist
81.763 / 177.462 / -95.699
EMA20 / 60 / 120
4,844 / 4,915 / 5,425
ADX14 / ADX7
28.8 / 22.2
BBW
0.4794
ATR14_n
0.1132
CCI20
-45.5
VolChg1d
-39.7%
ValChg1d
-40.6%
OBV
141,779,137
OBV_Chg3d
-77,136
2025-11-27
종가 4,710.00
RSI14 / RSI2 / RSI7
48.7 / 54.9 / 44.4
StochRSI K / D
15.5 / 14.1
MACD / Sig / Hist
113.316 / 201.387 / -88.071
EMA20 / 60 / 120
4,866 / 4,925 / 5,439
ADX14 / ADX7
30.1 / 25.1
BBW
0.5098
ATR14_n
0.1171
CCI20
-23.2
VolChg1d
93.5%
ValChg1d
100.5%
OBV
142,166,063
OBV_Chg3d
1,226,965
2025-11-26
종가 4,545.00
RSI14 / RSI2 / RSI7
46.6 / 24.0 / 40.0
StochRSI K / D
6.1 / 12.7
MACD / Sig / Hist
144.814 / 223.404 / -78.591
EMA20 / 60 / 120
4,882 / 4,932 / 5,451
ADX14 / ADX7
31.4 / 27.9
BBW
0.5454
ATR14_n
0.1238
CCI20
-45.7
VolChg1d
-63.9%
ValChg1d
-64.6%
OBV
141,524,899
OBV_Chg3d
-309,730
2025-11-25
종가 4,640.00
RSI14 / RSI2 / RSI7
47.7 / 29.9 / 41.6
StochRSI K / D
10.7 / 19.3
MACD / Sig / Hist
199.710 / 243.052 / -43.342
EMA20 / 60 / 120
4,918 / 4,945 / 5,466
ADX14 / ADX7
33.2 / 31.5
BBW
0.5799
ATR14_n
0.1258
CCI20
-15.4
VolChg1d
2.4%
ValChg1d
7.0%
OBV
141,856,273
OBV_Chg3d
-327,060
2025-11-24
종가 4,440.00
RSI14 / RSI2 / RSI7
45.3 / 5.4 / 37.0
StochRSI K / D
0.0 / 27.8
MACD / Sig / Hist
257.200 / 253.888 / 3.312
EMA20 / 60 / 120
4,947 / 4,955 / 5,480
ADX14 / ADX7
35.2 / 35.7
BBW
0.6048
ATR14_n
0.1263
CCI20
-28.6
VolChg1d
156.8%
ValChg1d
117.6%
OBV
140,939,098
OBV_Chg3d
-1,681,581
2025-11-21
종가 5,240.00
RSI14 / RSI2 / RSI7
54.5 / 17.9 / 50.7
StochRSI K / D
31.8 / 55.6
MACD / Sig / Hist
347.201 / 253.060 / 94.141
EMA20 / 60 / 120
5,000 / 4,973 / 5,498
ADX14 / ADX7
37.7 / 39.1
BBW
0.6257
ATR14_n
0.1006
CCI20
50.6
VolChg1d
-20.3%
ValChg1d
-27.0%
OBV
141,834,629
OBV_Chg3d
-269,821
2025-11-20
종가 5,720.00
RSI14 / RSI2 / RSI7
61.5 / 57.8 / 62.7
StochRSI K / D
77.5 / 79.5
MACD / Sig / Hist
375.570 / 229.524 / 146.046
EMA20 / 60 / 120
4,975 / 4,964 / 5,502
ADX14 / ADX7
38.8 / 42.9
BBW
0.6517
ATR14_n
0.0909
CCI20
96.9
VolChg1d
-15.3%
ValChg1d
-16.7%
OBV
142,183,333
OBV_Chg3d
429,841
2025-11-19
종가 5,820.00
RSI14 / RSI2 / RSI7
63.1 / 75.3 / 65.5
StochRSI K / D
82.9 / 81.4
MACD / Sig / Hist
357.444 / 193.013 / 164.431
EMA20 / 60 / 120
4,897 / 4,938 / 5,498
ADX14 / ADX7
38.8 / 42.9
BBW
0.6487
ATR14_n
0.0921
CCI20
101.2
VolChg1d
47.1%
ValChg1d
55.7%
OBV
142,620,679
OBV_Chg3d
281,314
2025-11-18
종가 5,500.00
RSI14 / RSI2 / RSI7
60.0 / 52.1 / 60.7
StochRSI K / D
76.4 / 80.0
MACD / Sig / Hist
318.927 / 151.905 / 167.022
EMA20 / 60 / 120
4,800 / 4,908 / 5,493
ADX14 / ADX7
38.9 / 43.3
BBW
0.6230
ATR14_n
0.0977
CCI20
95.7
VolChg1d
-40.1%
ValChg1d
-37.7%
OBV
142,104,450
OBV_Chg3d
1,599,821
2025-11-17
종가 5,290.00
RSI14 / RSI2 / RSI7
58.0 / 30.7 / 57.4
StochRSI K / D
74.0 / 83.6
MACD / Sig / Hist
297.708 / 110.150 / 187.559
EMA20 / 60 / 120
4,726 / 4,888 / 5,493
ADX14 / ADX7
39.3 / 45.0
BBW
0.6101
ATR14_n
0.1063
CCI20
95.9
VolChg1d
-68.1%
ValChg1d
-71.4%
OBV
141,753,492
OBV_Chg3d
9,234,109
