예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
넥스트칩
396270
KOSDAQ
2,730.00
기준일: 2025-12-05
+590 (+27.57%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
3,169,487
코드
396270
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 59.6 · 모멘텀 양호 (RSI2 91.1, RSI7 73.6)
추세 약함/조정 (ADX 17.2)
변동성 낮음 (~0%)
거래대금 양호 (약 86.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
59.6 / 91.1 / 73.6
RSI 59.6 · 모멘텀 양호 (RSI2 91.1, RSI7 73.6)
StochRSI (K/D)
100.0 / 89.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-131.81 / -208.76 / 76.95
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,292 / 2,834 / 3,645
단기·중기·장기 이동평균 구조
ADX14 / ADX7
17.2 / 37.7
추세 약함/조정 (ADX 17.2)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
9.01%
일 평균 변동폭 (가격 대비 비율)
CCI20
130.4
±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.
29%
상승 비율
61.3%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 2,730.00 | 59.64 | 91.11 | 73.62 | 100.0 | 89.0 | -131.8051 | -208.7572 | 76.9521 | 2,291.91 | 2,833.71 | 3,645.28 | 17.2 | 37.7 | 0.4037 | 0.0901 | 130.4 | 517.5% | 687.8% | 157,173 | 3,683,740 |
| 2025-12-04 | 2,140.00 | 42.61 | 50.15 | 49.17 | 79.7 | 78.1 | -193.2483 | -227.9952 | 34.7470 | 2,245.79 | 2,837.23 | 3,660.66 | 15.2 | 32.3 | 0.3618 | 0.0986 | -22.0 | -50.1% | -52.5% | -3,012,314 | 1,830,281 |
| 2025-12-03 | 2,250.00 | 45.96 | 87.92 | 57.72 | 100.0 | 76.5 | -208.8066 | -236.7086 | 27.9020 | 2,256.93 | 2,877.28 | 3,979.24 | 15.0 | 30.9 | 0.3900 | 0.0948 | -13.1 | -21.9% | -16.7% | 120,740,284 | 1,744,034 |
| 2025-12-02 | 2,110.00 | 40.41 | 76.80 | 47.82 | 100.0 | 53.0 | -236.8060 | -243.6841 | 6.8780 | 2,257.66 | 2,898.55 | 4,008.31 | 14.7 | 29.2 | 0.4188 | 0.0980 | -64.1 | 119.5% | 146.1% | 119,712,774 | -113,128 |
| 2025-12-01 | 1,882.00 | 29.46 | 7.25 | 22.51 | 0.0 | 6.0 | -254.8446 | -245.4036 | -9.4410 | 2,273.20 | 2,925.28 | 4,040.21 | 14.9 | 28.8 | 0.4920 | 0.1026 | -108.4 | -27.7% | -30.1% | 118,396,746 | -2,070,673 |
| 2025-11-28 | 1,945.00 | 30.92 | 12.38 | 25.43 | 0.2 | 12.1 | -250.9469 | -243.0434 | -7.9035 | 2,314.38 | 2,960.64 | 4,076.48 | 15.3 | 31.8 | 0.5525 | 0.1044 | -89.1 | 29.3% | 21.5% | 118,996,250 | -1,329,807 |
| 2025-11-27 | 2,070.00 | 34.02 | 41.48 | 32.63 | 27.1 | 24.0 | -248.7365 | -241.0675 | -7.6690 | 2,353.26 | 2,995.07 | 4,112.31 | 16.1 | 36.9 | 0.5657 | 0.0992 | -61.2 | 353.8% | 343.1% | 119,825,902 | -434,890 |
| 2025-11-26 | 2,120.00 | 35.34 | 78.33 | 36.15 | 38.5 | 20.9 | -255.0245 | -239.1502 | -15.8742 | 2,383.08 | 3,026.43 | 4,146.63 | 17.2 | 39.6 | 0.5981 | 0.0924 | -74.8 | 116.6% | 125.1% | 120,467,419 | 110,348 |
| 2025-11-25 | 2,040.00 | 31.39 | 25.14 | 25.09 | 4.3 | 3.2 | -264.4317 | -235.1817 | -29.2500 | 2,410.77 | 3,057.16 | 4,180.69 | 17.3 | 42.2 | 0.5861 | 0.0985 | -98.6 | -32.2% | -31.9% | 120,326,057 | -123,181 |
| 2025-11-24 | 2,030.00 | 30.90 | 11.58 | 23.67 | 0.0 | 2.2 | -264.4470 | -227.8692 | -36.5778 | 2,449.80 | 3,091.64 | 4,216.67 | 16.7 | 39.9 | 0.5655 | 0.1035 | -108.4 | 4.5% | 2.4% | 120,260,792 | -37,227 |
| 2025-11-21 | 2,070.00 | 31.74 | 18.16 | 25.31 | 2.0 | 4.3 | -259.6018 | -218.7247 | -40.8771 | 2,493.98 | 3,127.62 | 4,253.42 | 16.2 | 37.5 | 0.5407 | 0.1056 | -111.6 | -39.1% | -41.7% | 120,357,071 | 232,628 |
| 2025-11-20 | 2,165.00 | 33.77 | 55.85 | 29.47 | 11.6 | 6.7 | -253.7143 | -208.5054 | -45.2089 | 2,538.61 | 3,163.47 | 4,290.12 | 15.7 | 35.3 | 0.5164 | 0.1047 | -115.9 | -12.9% | -11.0% | 120,449,238 | 60,410 |
| 2025-11-19 | 2,120.00 | 31.85 | 13.13 | 24.43 | 2.0 | 1.8 | -252.1821 | -197.2032 | -54.9789 | 2,577.94 | 3,197.32 | 4,325.83 | 15.3 | 32.6 | 0.4969 | 0.1108 | -131.3 | -34.4% | -34.0% | 120,298,019 | -321,012 |
| 2025-11-18 | 2,110.00 | 31.44 | 2.67 | 23.39 | 0.0 | 1.5 | -241.9765 | -183.4584 | -58.5181 | 2,626.15 | 3,233.84 | 4,362.91 | 14.8 | 29.6 | 0.4702 | 0.1144 | -146.8 | 14.9% | 10.4% | 120,124,443 | -889,631 |
| 2025-11-17 | 2,195.00 | 33.01 | 5.46 | 26.00 | 0.0 | 2.9 | -224.4126 | -168.8289 | -55.5837 | 2,680.48 | 3,271.94 | 4,400.77 | 14.2 | 26.0 | 0.4597 | 0.1128 | -145.9 | -41.7% | -42.8% | 120,388,828 | -939,765 |
2025-12-05
종가 2,730.00
RSI14 / RSI2 / RSI7
59.6 / 91.1 / 73.6
StochRSI K / D
100.0 / 89.0
MACD / Sig / Hist
-131.805 / -208.757 / 76.952
EMA20 / 60 / 120
2,292 / 2,834 / 3,645
ADX14 / ADX7
17.2 / 37.7
BBW
0.4037
ATR14_n
0.0901
CCI20
130.4
VolChg1d
517.5%
ValChg1d
687.8%
OBV
157,173
OBV_Chg3d
3,683,740
2025-12-04
종가 2,140.00
RSI14 / RSI2 / RSI7
42.6 / 50.2 / 49.2
StochRSI K / D
79.7 / 78.1
MACD / Sig / Hist
-193.248 / -227.995 / 34.747
EMA20 / 60 / 120
2,246 / 2,837 / 3,661
ADX14 / ADX7
15.2 / 32.3
BBW
0.3618
ATR14_n
0.0986
CCI20
-22.0
VolChg1d
-50.1%
ValChg1d
-52.5%
OBV
-3,012,314
OBV_Chg3d
1,830,281
2025-12-03
종가 2,250.00
RSI14 / RSI2 / RSI7
46.0 / 87.9 / 57.7
StochRSI K / D
100.0 / 76.5
MACD / Sig / Hist
-208.807 / -236.709 / 27.902
EMA20 / 60 / 120
2,257 / 2,877 / 3,979
ADX14 / ADX7
15.0 / 30.9
BBW
0.3900
ATR14_n
0.0948
CCI20
-13.1
VolChg1d
-21.9%
ValChg1d
-16.7%
OBV
120,740,284
OBV_Chg3d
1,744,034
2025-12-02
종가 2,110.00
RSI14 / RSI2 / RSI7
40.4 / 76.8 / 47.8
StochRSI K / D
100.0 / 53.0
MACD / Sig / Hist
-236.806 / -243.684 / 6.878
EMA20 / 60 / 120
2,258 / 2,899 / 4,008
ADX14 / ADX7
14.7 / 29.2
BBW
0.4188
ATR14_n
0.0980
CCI20
-64.1
VolChg1d
119.5%
ValChg1d
146.1%
OBV
119,712,774
OBV_Chg3d
-113,128
2025-12-01
종가 1,882.00
RSI14 / RSI2 / RSI7
29.5 / 7.3 / 22.5
StochRSI K / D
0.0 / 6.0
MACD / Sig / Hist
-254.845 / -245.404 / -9.441
EMA20 / 60 / 120
2,273 / 2,925 / 4,040
ADX14 / ADX7
14.9 / 28.8
BBW
0.4920
ATR14_n
0.1026
CCI20
-108.4
VolChg1d
-27.7%
ValChg1d
-30.1%
OBV
118,396,746
OBV_Chg3d
-2,070,673
2025-11-28
종가 1,945.00
RSI14 / RSI2 / RSI7
30.9 / 12.4 / 25.4
StochRSI K / D
0.2 / 12.1
MACD / Sig / Hist
-250.947 / -243.043 / -7.904
EMA20 / 60 / 120
2,314 / 2,961 / 4,076
ADX14 / ADX7
15.3 / 31.8
BBW
0.5525
ATR14_n
0.1044
CCI20
-89.1
VolChg1d
29.3%
ValChg1d
21.5%
OBV
118,996,250
OBV_Chg3d
-1,329,807
2025-11-27
종가 2,070.00
RSI14 / RSI2 / RSI7
34.0 / 41.5 / 32.6
StochRSI K / D
27.1 / 24.0
MACD / Sig / Hist
-248.737 / -241.068 / -7.669
EMA20 / 60 / 120
2,353 / 2,995 / 4,112
ADX14 / ADX7
16.1 / 36.9
BBW
0.5657
ATR14_n
0.0992
CCI20
-61.2
VolChg1d
353.8%
ValChg1d
343.1%
OBV
119,825,902
OBV_Chg3d
-434,890
2025-11-26
종가 2,120.00
RSI14 / RSI2 / RSI7
35.3 / 78.3 / 36.2
StochRSI K / D
38.5 / 20.9
MACD / Sig / Hist
-255.025 / -239.150 / -15.874
EMA20 / 60 / 120
2,383 / 3,026 / 4,147
ADX14 / ADX7
17.2 / 39.6
BBW
0.5981
ATR14_n
0.0924
CCI20
-74.8
VolChg1d
116.6%
ValChg1d
125.1%
OBV
120,467,419
OBV_Chg3d
110,348
2025-11-25
종가 2,040.00
RSI14 / RSI2 / RSI7
31.4 / 25.1 / 25.1
StochRSI K / D
4.3 / 3.2
MACD / Sig / Hist
-264.432 / -235.182 / -29.250
EMA20 / 60 / 120
2,411 / 3,057 / 4,181
ADX14 / ADX7
17.3 / 42.2
BBW
0.5861
ATR14_n
0.0985
CCI20
-98.6
VolChg1d
-32.2%
ValChg1d
-31.9%
OBV
120,326,057
OBV_Chg3d
-123,181
2025-11-24
종가 2,030.00
RSI14 / RSI2 / RSI7
30.9 / 11.6 / 23.7
StochRSI K / D
0.0 / 2.2
MACD / Sig / Hist
-264.447 / -227.869 / -36.578
EMA20 / 60 / 120
2,450 / 3,092 / 4,217
ADX14 / ADX7
16.7 / 39.9
BBW
0.5655
ATR14_n
0.1035
CCI20
-108.4
VolChg1d
4.5%
ValChg1d
2.4%
OBV
120,260,792
OBV_Chg3d
-37,227
2025-11-21
종가 2,070.00
RSI14 / RSI2 / RSI7
31.7 / 18.2 / 25.3
StochRSI K / D
2.0 / 4.3
MACD / Sig / Hist
-259.602 / -218.725 / -40.877
EMA20 / 60 / 120
2,494 / 3,128 / 4,253
ADX14 / ADX7
16.2 / 37.5
BBW
0.5407
ATR14_n
0.1056
CCI20
-111.6
VolChg1d
-39.1%
ValChg1d
-41.7%
OBV
120,357,071
OBV_Chg3d
232,628
2025-11-20
종가 2,165.00
RSI14 / RSI2 / RSI7
33.8 / 55.9 / 29.5
StochRSI K / D
11.6 / 6.7
MACD / Sig / Hist
-253.714 / -208.505 / -45.209
EMA20 / 60 / 120
2,539 / 3,163 / 4,290
ADX14 / ADX7
15.7 / 35.3
BBW
0.5164
ATR14_n
0.1047
CCI20
-115.9
VolChg1d
-12.9%
ValChg1d
-11.0%
OBV
120,449,238
OBV_Chg3d
60,410
2025-11-19
종가 2,120.00
RSI14 / RSI2 / RSI7
31.9 / 13.1 / 24.4
StochRSI K / D
2.0 / 1.8
MACD / Sig / Hist
-252.182 / -197.203 / -54.979
EMA20 / 60 / 120
2,578 / 3,197 / 4,326
ADX14 / ADX7
15.3 / 32.6
BBW
0.4969
ATR14_n
0.1108
CCI20
-131.3
VolChg1d
-34.4%
ValChg1d
-34.0%
OBV
120,298,019
OBV_Chg3d
-321,012
2025-11-18
종가 2,110.00
RSI14 / RSI2 / RSI7
31.4 / 2.7 / 23.4
StochRSI K / D
0.0 / 1.5
MACD / Sig / Hist
-241.977 / -183.458 / -58.518
EMA20 / 60 / 120
2,626 / 3,234 / 4,363
ADX14 / ADX7
14.8 / 29.6
BBW
0.4702
ATR14_n
0.1144
CCI20
-146.8
VolChg1d
14.9%
ValChg1d
10.4%
OBV
120,124,443
OBV_Chg3d
-889,631
2025-11-17
종가 2,195.00
RSI14 / RSI2 / RSI7
33.0 / 5.5 / 26.0
StochRSI K / D
0.0 / 2.9
MACD / Sig / Hist
-224.413 / -168.829 / -55.584
EMA20 / 60 / 120
2,680 / 3,272 / 4,401
ADX14 / ADX7
14.2 / 26.0
BBW
0.4597
ATR14_n
0.1128
CCI20
-145.9
VolChg1d
-41.7%
ValChg1d
-42.8%
OBV
120,388,828
OBV_Chg3d
-939,765
