예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
나우로보틱스
459510
KOSDAQ
23,000.00
기준일: 2025-12-05
-1200 (-4.96%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
737,577
코드
459510
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 54.5 · 중립 (RSI2 38.3, RSI7 57.1)
추세 강함 (ADX 31.4)
변동성 낮음 (~0%)
거래대금 양호 (약 169.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
54.5 / 38.3 / 57.1
RSI 54.5 · 중립 (RSI2 38.3, RSI7 57.1)
StochRSI (K/D)
66.6 / 80.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
303.63 / -44.84 / 348.46
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
22,059 / 21,707 / 21,450
단기·중기·장기 이동평균 구조
ADX14 / ADX7
31.4 / 43.4
추세 강함 (ADX 31.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
7.90%
일 평균 변동폭 (가격 대비 비율)
CCI20
140.0
±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.
30%
상승 비율
70%
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 | 23,000.00 | 54.50 | 38.26 | 57.06 | 66.6 | 80.8 | 303.6270 | -44.8367 | 348.4637 | 22,059.02 | 21,706.92 | 21,449.96 | 31.4 | 43.4 | 0.2271 | 0.0790 | 140.0 | -59.9% | -61.9% | 72,486,356 | 1,974,571 |
| 2025-12-04 | 24,200.00 | 60.55 | 92.31 | 70.90 | 100.0 | 95.1 | 257.6136 | -131.9526 | 389.5661 | 21,959.97 | 21,663.09 | 21,423.91 | 30.9 | 43.4 | 0.2355 | 0.0754 | 233.7 | 110.4% | 116.7% | 73,223,933 | 2,994,318 |
| 2025-12-03 | 23,500.00 | 58.02 | 86.92 | 66.88 | 100.0 | 90.1 | 73.0982 | -229.1332 | 302.2313 | 21,724.17 | 21,511.50 | 20,698.88 | 29.3 | 38.7 | 0.2024 | 0.0779 | 174.0 | 209.6% | 226.3% | 114,210,628 | 600,180 |
| 2025-12-02 | 22,300.00 | 53.25 | 67.24 | 58.47 | 85.0 | 80.3 | -92.3706 | -304.6910 | 212.3204 | 21,537.24 | 21,444.10 | 20,651.80 | 28.2 | 34.9 | 0.1749 | 0.0825 | 95.4 | -49.2% | -47.8% | 113,336,971 | 470,279 |
| 2025-12-01 | 21,700.00 | 50.65 | 47.49 | 53.39 | 66.2 | 75.5 | -180.0435 | -357.7711 | 177.7276 | 21,456.95 | 21,415.08 | 20,624.10 | 27.6 | 32.8 | 0.1904 | 0.0876 | 90.4 | -25.3% | -28.4% | 113,054,801 | 407,431 |
| 2025-11-28 | 22,650.00 | 55.17 | 90.82 | 64.01 | 100.0 | 84.8 | -228.2363 | -402.2030 | 173.9667 | 21,431.37 | 21,405.42 | 20,606.02 | 27.0 | 30.4 | 0.2285 | 0.0836 | 92.1 | 239.1% | 264.9% | 113,610,448 | 1,128,581 |
| 2025-11-27 | 21,050.00 | 47.90 | 60.37 | 49.50 | 71.7 | 69.5 | -383.1553 | -445.6947 | 62.5394 | 21,303.09 | 21,363.24 | 20,571.67 | 26.4 | 27.8 | 0.2285 | 0.0889 | -21.0 | 32.5% | 34.8% | 112,866,692 | 95,096 |
| 2025-11-26 | 20,700.00 | 46.13 | 37.79 | 45.38 | 64.6 | 67.4 | -412.4060 | -461.3295 | 48.9235 | 21,329.73 | 21,373.85 | 20,563.63 | 26.6 | 28.8 | 0.2298 | 0.0936 | -60.0 | -42.9% | -41.9% | 112,647,370 | -437,610 |
| 2025-11-25 | 20,350.00 | 44.38 | 13.02 | 41.26 | 52.4 | 70.2 | -408.1056 | -473.5604 | 65.4548 | 21,396.02 | 21,396.70 | 20,561.33 | 27.2 | 31.7 | 0.2326 | 0.0991 | -32.0 | -7.6% | -13.7% | 112,481,867 | -1,483,248 |
| 2025-11-24 | 21,800.00 | 50.74 | 74.34 | 56.33 | 96.8 | 88.1 | -361.0443 | -489.9241 | 128.8798 | 21,506.12 | 21,432.18 | 20,564.89 | 27.5 | 34.1 | 0.2307 | 0.0924 | 21.9 | -64.4% | -64.5% | 112,771,596 | 33,374 |
| 2025-11-21 | 21,850.00 | 50.98 | 80.91 | 56.95 | 98.5 | 79.3 | -443.3617 | -522.1441 | 78.7824 | 21,475.19 | 21,419.71 | 20,544.13 | 27.1 | 32.4 | 0.2363 | 0.0958 | 19.4 | -28.3% | -28.4% | 113,084,980 | 659,124 |
| 2025-11-20 | 21,900.00 | 51.20 | 84.64 | 57.49 | 79.5 | 60.1 | -547.0706 | -541.8397 | -5.2310 | 21,435.73 | 21,405.12 | 20,522.18 | 26.6 | 30.3 | 0.2517 | 0.0941 | 13.4 | 292.8% | 323.7% | 113,965,115 | 1,333,976 |
| 2025-11-19 | 20,300.00 | 44.04 | 41.07 | 42.63 | 39.8 | 40.6 | -676.5745 | -540.5319 | -136.0426 | 21,386.86 | 21,388.35 | 20,499.02 | 26.1 | 27.9 | 0.2643 | 0.0980 | -60.0 | 52.2% | 54.7% | 112,738,222 | -146,018 |
| 2025-11-18 | 19,970.00 | 42.42 | 16.70 | 38.85 | 30.8 | 41.5 | -669.1184 | -506.5213 | -162.5971 | 21,501.27 | 21,425.24 | 20,502.37 | 26.1 | 27.7 | 0.2770 | 0.0998 | -81.4 | -18.9% | -23.6% | 112,425,856 | 499,989 |
| 2025-11-17 | 21,200.00 | 47.14 | 72.88 | 49.20 | 57.0 | 52.3 | -616.2690 | -465.8720 | -150.3970 | 21,662.46 | 21,474.57 | 20,511.32 | 26.5 | 28.6 | 0.2906 | 0.0963 | -44.2 | -73.6% | -73.7% | 112,631,139 | 2,783,050 |
2025-12-05
종가 23,000.00
RSI14 / RSI2 / RSI7
54.5 / 38.3 / 57.1
StochRSI K / D
66.6 / 80.8
MACD / Sig / Hist
303.627 / -44.837 / 348.464
EMA20 / 60 / 120
22,059 / 21,707 / 21,450
ADX14 / ADX7
31.4 / 43.4
BBW
0.2271
ATR14_n
0.0790
CCI20
140.0
VolChg1d
-59.9%
ValChg1d
-61.9%
OBV
72,486,356
OBV_Chg3d
1,974,571
2025-12-04
종가 24,200.00
RSI14 / RSI2 / RSI7
60.6 / 92.3 / 70.9
StochRSI K / D
100.0 / 95.1
MACD / Sig / Hist
257.614 / -131.953 / 389.566
EMA20 / 60 / 120
21,960 / 21,663 / 21,424
ADX14 / ADX7
30.9 / 43.4
BBW
0.2355
ATR14_n
0.0754
CCI20
233.7
VolChg1d
110.4%
ValChg1d
116.7%
OBV
73,223,933
OBV_Chg3d
2,994,318
2025-12-03
종가 23,500.00
RSI14 / RSI2 / RSI7
58.0 / 86.9 / 66.9
StochRSI K / D
100.0 / 90.1
MACD / Sig / Hist
73.098 / -229.133 / 302.231
EMA20 / 60 / 120
21,724 / 21,512 / 20,699
ADX14 / ADX7
29.3 / 38.7
BBW
0.2024
ATR14_n
0.0779
CCI20
174.0
VolChg1d
209.6%
ValChg1d
226.3%
OBV
114,210,628
OBV_Chg3d
600,180
2025-12-02
종가 22,300.00
RSI14 / RSI2 / RSI7
53.3 / 67.2 / 58.5
StochRSI K / D
85.0 / 80.3
MACD / Sig / Hist
-92.371 / -304.691 / 212.320
EMA20 / 60 / 120
21,537 / 21,444 / 20,652
ADX14 / ADX7
28.2 / 34.9
BBW
0.1749
ATR14_n
0.0825
CCI20
95.4
VolChg1d
-49.2%
ValChg1d
-47.8%
OBV
113,336,971
OBV_Chg3d
470,279
2025-12-01
종가 21,700.00
RSI14 / RSI2 / RSI7
50.7 / 47.5 / 53.4
StochRSI K / D
66.2 / 75.5
MACD / Sig / Hist
-180.044 / -357.771 / 177.728
EMA20 / 60 / 120
21,457 / 21,415 / 20,624
ADX14 / ADX7
27.6 / 32.8
BBW
0.1904
ATR14_n
0.0876
CCI20
90.4
VolChg1d
-25.3%
ValChg1d
-28.4%
OBV
113,054,801
OBV_Chg3d
407,431
2025-11-28
종가 22,650.00
RSI14 / RSI2 / RSI7
55.2 / 90.8 / 64.0
StochRSI K / D
100.0 / 84.8
MACD / Sig / Hist
-228.236 / -402.203 / 173.967
EMA20 / 60 / 120
21,431 / 21,405 / 20,606
ADX14 / ADX7
27.0 / 30.4
BBW
0.2285
ATR14_n
0.0836
CCI20
92.1
VolChg1d
239.1%
ValChg1d
264.9%
OBV
113,610,448
OBV_Chg3d
1,128,581
2025-11-27
종가 21,050.00
RSI14 / RSI2 / RSI7
47.9 / 60.4 / 49.5
StochRSI K / D
71.7 / 69.5
MACD / Sig / Hist
-383.155 / -445.695 / 62.539
EMA20 / 60 / 120
21,303 / 21,363 / 20,572
ADX14 / ADX7
26.4 / 27.8
BBW
0.2285
ATR14_n
0.0889
CCI20
-21.0
VolChg1d
32.5%
ValChg1d
34.8%
OBV
112,866,692
OBV_Chg3d
95,096
2025-11-26
종가 20,700.00
RSI14 / RSI2 / RSI7
46.1 / 37.8 / 45.4
StochRSI K / D
64.6 / 67.4
MACD / Sig / Hist
-412.406 / -461.330 / 48.924
EMA20 / 60 / 120
21,330 / 21,374 / 20,564
ADX14 / ADX7
26.6 / 28.8
BBW
0.2298
ATR14_n
0.0936
CCI20
-60.0
VolChg1d
-42.9%
ValChg1d
-41.9%
OBV
112,647,370
OBV_Chg3d
-437,610
2025-11-25
종가 20,350.00
RSI14 / RSI2 / RSI7
44.4 / 13.0 / 41.3
StochRSI K / D
52.4 / 70.2
MACD / Sig / Hist
-408.106 / -473.560 / 65.455
EMA20 / 60 / 120
21,396 / 21,397 / 20,561
ADX14 / ADX7
27.2 / 31.7
BBW
0.2326
ATR14_n
0.0991
CCI20
-32.0
VolChg1d
-7.6%
ValChg1d
-13.7%
OBV
112,481,867
OBV_Chg3d
-1,483,248
2025-11-24
종가 21,800.00
RSI14 / RSI2 / RSI7
50.7 / 74.3 / 56.3
StochRSI K / D
96.8 / 88.1
MACD / Sig / Hist
-361.044 / -489.924 / 128.880
EMA20 / 60 / 120
21,506 / 21,432 / 20,565
ADX14 / ADX7
27.5 / 34.1
BBW
0.2307
ATR14_n
0.0924
CCI20
21.9
VolChg1d
-64.4%
ValChg1d
-64.5%
OBV
112,771,596
OBV_Chg3d
33,374
2025-11-21
종가 21,850.00
RSI14 / RSI2 / RSI7
51.0 / 80.9 / 57.0
StochRSI K / D
98.5 / 79.3
MACD / Sig / Hist
-443.362 / -522.144 / 78.782
EMA20 / 60 / 120
21,475 / 21,420 / 20,544
ADX14 / ADX7
27.1 / 32.4
BBW
0.2363
ATR14_n
0.0958
CCI20
19.4
VolChg1d
-28.3%
ValChg1d
-28.4%
OBV
113,084,980
OBV_Chg3d
659,124
2025-11-20
종가 21,900.00
RSI14 / RSI2 / RSI7
51.2 / 84.6 / 57.5
StochRSI K / D
79.5 / 60.1
MACD / Sig / Hist
-547.071 / -541.840 / -5.231
EMA20 / 60 / 120
21,436 / 21,405 / 20,522
ADX14 / ADX7
26.6 / 30.3
BBW
0.2517
ATR14_n
0.0941
CCI20
13.4
VolChg1d
292.8%
ValChg1d
323.7%
OBV
113,965,115
OBV_Chg3d
1,333,976
2025-11-19
종가 20,300.00
RSI14 / RSI2 / RSI7
44.0 / 41.1 / 42.6
StochRSI K / D
39.8 / 40.6
MACD / Sig / Hist
-676.575 / -540.532 / -136.043
EMA20 / 60 / 120
21,387 / 21,388 / 20,499
ADX14 / ADX7
26.1 / 27.9
BBW
0.2643
ATR14_n
0.0980
CCI20
-60.0
VolChg1d
52.2%
ValChg1d
54.7%
OBV
112,738,222
OBV_Chg3d
-146,018
2025-11-18
종가 19,970.00
RSI14 / RSI2 / RSI7
42.4 / 16.7 / 38.9
StochRSI K / D
30.8 / 41.5
MACD / Sig / Hist
-669.118 / -506.521 / -162.597
EMA20 / 60 / 120
21,501 / 21,425 / 20,502
ADX14 / ADX7
26.1 / 27.7
BBW
0.2770
ATR14_n
0.0998
CCI20
-81.4
VolChg1d
-18.9%
ValChg1d
-23.6%
OBV
112,425,856
OBV_Chg3d
499,989
2025-11-17
종가 21,200.00
RSI14 / RSI2 / RSI7
47.1 / 72.9 / 49.2
StochRSI K / D
57.0 / 52.3
MACD / Sig / Hist
-616.269 / -465.872 / -150.397
EMA20 / 60 / 120
21,662 / 21,475 / 20,511
ADX14 / ADX7
26.5 / 28.6
BBW
0.2906
ATR14_n
0.0963
CCI20
-44.2
VolChg1d
-73.6%
ValChg1d
-73.7%
OBV
112,631,139
OBV_Chg3d
2,783,050
