예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
뉴엔AI
463020
KOSDAQ
18,170.00
기준일: 2025-12-05
+200 (+1.11%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
69,276
코드
463020
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 38.4 · 중립 (RSI2 81.2, RSI7 48.6)
추세 약함/조정 (ADX 25.5)
변동성 낮음 (~0%)
거래대금 보통 (약 12.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
38.4 / 81.2 / 48.6
RSI 38.4 · 중립 (RSI2 81.2, RSI7 48.6)
StochRSI (K/D)
100.0 / 97.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-1,147.80 / -1,380.79 / 232.99
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
18,780 / 22,051 / 25,935
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.5 / 36.1
추세 약함/조정 (ADX 25.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.29%
일 평균 변동폭 (가격 대비 비율)
CCI20
-26.2
±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.
44.4%
상승 비율
50%
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 | 18,170.00 | 38.42 | 81.23 | 48.55 | 100.0 | 97.9 | -1,147.8010 | -1,380.7875 | 232.9865 | 18,779.64 | 22,050.94 | 25,934.70 | 25.5 | 36.1 | 0.2941 | 0.0529 | -26.2 | 45.2% | 46.8% | 41,863,313 | 75,643 |
| 2025-12-04 | 17,970.00 | 36.25 | 48.84 | 42.83 | 95.1 | 95.9 | -1,241.0688 | -1,439.0341 | 197.9653 | 18,843.81 | 22,182.50 | 26,065.19 | 25.6 | 38.7 | 0.3169 | 0.0547 | -37.6 | -11.8% | -12.3% | 41,794,037 | 6,367 |
| 2025-12-03 | 18,080.00 | 36.91 | 92.94 | 45.20 | 100.0 | 96.6 | -1,321.6968 | -1,488.5254 | 166.8286 | 18,935.79 | 22,325.30 | 26,201.25 | 25.4 | 39.9 | 0.3406 | 0.0563 | -39.3 | 6.6% | 7.5% | 41,841,752 | 54,082 |
| 2025-12-02 | 17,930.00 | 35.41 | 81.64 | 41.41 | 100.0 | 93.2 | -1,416.5828 | -1,530.2326 | 113.6498 | 19,025.87 | 22,469.21 | 26,337.74 | 25.3 | 41.9 | 0.3577 | 0.0594 | -50.8 | -22.8% | -22.8% | 41,787,670 | 68,138 |
| 2025-12-01 | 17,930.00 | 35.41 | 81.64 | 41.41 | 97.0 | 86.5 | -1,501.8142 | -1,558.6451 | 56.8308 | 19,141.23 | 22,623.08 | 26,479.05 | 25.1 | 43.7 | 0.3907 | 0.0612 | -49.9 | -3.5% | -3.5% | 41,787,670 | 14,607 |
| 2025-11-28 | 17,930.00 | 35.41 | 81.64 | 41.41 | 97.0 | 75.9 | -1,588.7559 | -1,572.8528 | -15.9032 | 19,268.72 | 22,782.17 | 26,622.73 | 25.2 | 47.6 | 0.4294 | 0.0637 | -62.9 | 27.3% | 30.6% | 41,787,670 | 77,408 |
| 2025-11-27 | 17,470.00 | 31.39 | 52.46 | 32.38 | 62.8 | 54.7 | -1,676.6160 | -1,568.8770 | -107.7391 | 19,409.64 | 22,946.65 | 26,768.82 | 25.3 | 51.9 | 0.4317 | 0.0659 | -79.3 | -14.8% | -15.6% | 41,719,532 | 76,346 |
| 2025-11-26 | 17,640.00 | 32.08 | 74.27 | 34.04 | 67.0 | 46.6 | -1,717.5340 | -1,541.9422 | -175.5918 | 19,613.81 | 23,132.29 | 26,925.11 | 24.8 | 53.8 | 0.4212 | 0.0676 | -92.4 | -6.4% | -4.0% | 41,773,063 | 75,947 |
| 2025-11-25 | 17,200.00 | 28.32 | 44.29 | 25.57 | 34.0 | 26.2 | -1,762.0869 | -1,498.0443 | -264.0427 | 19,821.58 | 23,318.47 | 27,081.16 | 24.0 | 54.4 | 0.4173 | 0.0717 | -115.1 | 24.4% | 26.1% | 41,710,262 | -67,472 |
| 2025-11-24 | 16,970.00 | 26.35 | 19.91 | 21.02 | 20.8 | 18.5 | -1,748.5223 | -1,432.0336 | -316.4887 | 20,097.54 | 23,525.88 | 27,247.23 | 22.8 | 52.9 | 0.3998 | 0.0759 | -140.6 | -33.1% | -33.4% | 41,643,186 | -31,161 |
| 2025-11-21 | 17,050.00 | 26.58 | 21.55 | 21.41 | 16.7 | 16.1 | -1,682.3577 | -1,352.9114 | -329.4463 | 20,426.76 | 23,748.11 | 27,419.96 | 21.3 | 50.5 | 0.3748 | 0.0786 | -160.0 | -22.0% | -27.2% | 41,697,116 | 146,329 |
| 2025-11-20 | 18,270.00 | 30.46 | 57.97 | 28.27 | 29.8 | 15.5 | -1,581.5824 | -1,270.5498 | -311.0326 | 20,782.20 | 23,975.17 | 27,594.24 | 19.9 | 47.8 | 0.3400 | 0.0734 | -152.8 | -16.3% | -12.4% | 41,777,734 | -245,891 |
| 2025-11-19 | 17,450.00 | 23.50 | 2.70 | 12.05 | 1.1 | 1.2 | -1,554.1698 | -1,192.7917 | -361.3781 | 21,046.65 | 24,168.56 | 27,750.95 | 18.7 | 45.8 | 0.3236 | 0.0791 | -216.9 | -73.9% | -73.8% | 41,674,347 | -495,493 |
| 2025-11-18 | 17,420.00 | 23.24 | 0.30 | 11.42 | 0.0 | 1.3 | -1,413.0844 | -1,102.4472 | -310.6372 | 21,425.24 | 24,396.31 | 27,924.08 | 16.8 | 40.2 | 0.2878 | 0.0805 | -218.6 | 223.4% | 191.7% | 41,550,787 | -740,140 |
| 2025-11-17 | 19,310.00 | 29.03 | 1.36 | 18.59 | 0.0 | 2.5 | -1,209.3996 | -1,024.7879 | -184.6117 | 21,846.84 | 24,632.80 | 28,100.61 | 15.1 | 34.1 | 0.2414 | 0.0695 | -158.5 | 20.8% | 16.6% | 42,023,625 | -409,287 |
2025-12-05
종가 18,170.00
RSI14 / RSI2 / RSI7
38.4 / 81.2 / 48.6
StochRSI K / D
100.0 / 97.9
MACD / Sig / Hist
-1,147.801 / -1,380.788 / 232.987
EMA20 / 60 / 120
18,780 / 22,051 / 25,935
ADX14 / ADX7
25.5 / 36.1
BBW
0.2941
ATR14_n
0.0529
CCI20
-26.2
VolChg1d
45.2%
ValChg1d
46.8%
OBV
41,863,313
OBV_Chg3d
75,643
2025-12-04
종가 17,970.00
RSI14 / RSI2 / RSI7
36.3 / 48.8 / 42.8
StochRSI K / D
95.1 / 95.9
MACD / Sig / Hist
-1,241.069 / -1,439.034 / 197.965
EMA20 / 60 / 120
18,844 / 22,183 / 26,065
ADX14 / ADX7
25.6 / 38.7
BBW
0.3169
ATR14_n
0.0547
CCI20
-37.6
VolChg1d
-11.8%
ValChg1d
-12.3%
OBV
41,794,037
OBV_Chg3d
6,367
2025-12-03
종가 18,080.00
RSI14 / RSI2 / RSI7
36.9 / 92.9 / 45.2
StochRSI K / D
100.0 / 96.6
MACD / Sig / Hist
-1,321.697 / -1,488.525 / 166.829
EMA20 / 60 / 120
18,936 / 22,325 / 26,201
ADX14 / ADX7
25.4 / 39.9
BBW
0.3406
ATR14_n
0.0563
CCI20
-39.3
VolChg1d
6.6%
ValChg1d
7.5%
OBV
41,841,752
OBV_Chg3d
54,082
2025-12-02
종가 17,930.00
RSI14 / RSI2 / RSI7
35.4 / 81.6 / 41.4
StochRSI K / D
100.0 / 93.2
MACD / Sig / Hist
-1,416.583 / -1,530.233 / 113.650
EMA20 / 60 / 120
19,026 / 22,469 / 26,338
ADX14 / ADX7
25.3 / 41.9
BBW
0.3577
ATR14_n
0.0594
CCI20
-50.8
VolChg1d
-22.8%
ValChg1d
-22.8%
OBV
41,787,670
OBV_Chg3d
68,138
2025-12-01
종가 17,930.00
RSI14 / RSI2 / RSI7
35.4 / 81.6 / 41.4
StochRSI K / D
97.0 / 86.5
MACD / Sig / Hist
-1,501.814 / -1,558.645 / 56.831
EMA20 / 60 / 120
19,141 / 22,623 / 26,479
ADX14 / ADX7
25.1 / 43.7
BBW
0.3907
ATR14_n
0.0612
CCI20
-49.9
VolChg1d
-3.5%
ValChg1d
-3.5%
OBV
41,787,670
OBV_Chg3d
14,607
2025-11-28
종가 17,930.00
RSI14 / RSI2 / RSI7
35.4 / 81.6 / 41.4
StochRSI K / D
97.0 / 75.9
MACD / Sig / Hist
-1,588.756 / -1,572.853 / -15.903
EMA20 / 60 / 120
19,269 / 22,782 / 26,623
ADX14 / ADX7
25.2 / 47.6
BBW
0.4294
ATR14_n
0.0637
CCI20
-62.9
VolChg1d
27.3%
ValChg1d
30.6%
OBV
41,787,670
OBV_Chg3d
77,408
2025-11-27
종가 17,470.00
RSI14 / RSI2 / RSI7
31.4 / 52.5 / 32.4
StochRSI K / D
62.8 / 54.7
MACD / Sig / Hist
-1,676.616 / -1,568.877 / -107.739
EMA20 / 60 / 120
19,410 / 22,947 / 26,769
ADX14 / ADX7
25.3 / 51.9
BBW
0.4317
ATR14_n
0.0659
CCI20
-79.3
VolChg1d
-14.8%
ValChg1d
-15.6%
OBV
41,719,532
OBV_Chg3d
76,346
2025-11-26
종가 17,640.00
RSI14 / RSI2 / RSI7
32.1 / 74.3 / 34.0
StochRSI K / D
67.0 / 46.6
MACD / Sig / Hist
-1,717.534 / -1,541.942 / -175.592
EMA20 / 60 / 120
19,614 / 23,132 / 26,925
ADX14 / ADX7
24.8 / 53.8
BBW
0.4212
ATR14_n
0.0676
CCI20
-92.4
VolChg1d
-6.4%
ValChg1d
-4.0%
OBV
41,773,063
OBV_Chg3d
75,947
2025-11-25
종가 17,200.00
RSI14 / RSI2 / RSI7
28.3 / 44.3 / 25.6
StochRSI K / D
34.0 / 26.2
MACD / Sig / Hist
-1,762.087 / -1,498.044 / -264.043
EMA20 / 60 / 120
19,822 / 23,318 / 27,081
ADX14 / ADX7
24.0 / 54.4
BBW
0.4173
ATR14_n
0.0717
CCI20
-115.1
VolChg1d
24.4%
ValChg1d
26.1%
OBV
41,710,262
OBV_Chg3d
-67,472
2025-11-24
종가 16,970.00
RSI14 / RSI2 / RSI7
26.4 / 19.9 / 21.0
StochRSI K / D
20.8 / 18.5
MACD / Sig / Hist
-1,748.522 / -1,432.034 / -316.489
EMA20 / 60 / 120
20,098 / 23,526 / 27,247
ADX14 / ADX7
22.8 / 52.9
BBW
0.3998
ATR14_n
0.0759
CCI20
-140.6
VolChg1d
-33.1%
ValChg1d
-33.4%
OBV
41,643,186
OBV_Chg3d
-31,161
2025-11-21
종가 17,050.00
RSI14 / RSI2 / RSI7
26.6 / 21.6 / 21.4
StochRSI K / D
16.7 / 16.1
MACD / Sig / Hist
-1,682.358 / -1,352.911 / -329.446
EMA20 / 60 / 120
20,427 / 23,748 / 27,420
ADX14 / ADX7
21.3 / 50.5
BBW
0.3748
ATR14_n
0.0786
CCI20
-160.0
VolChg1d
-22.0%
ValChg1d
-27.2%
OBV
41,697,116
OBV_Chg3d
146,329
2025-11-20
종가 18,270.00
RSI14 / RSI2 / RSI7
30.5 / 58.0 / 28.3
StochRSI K / D
29.8 / 15.5
MACD / Sig / Hist
-1,581.582 / -1,270.550 / -311.033
EMA20 / 60 / 120
20,782 / 23,975 / 27,594
ADX14 / ADX7
19.9 / 47.8
BBW
0.3400
ATR14_n
0.0734
CCI20
-152.8
VolChg1d
-16.3%
ValChg1d
-12.4%
OBV
41,777,734
OBV_Chg3d
-245,891
2025-11-19
종가 17,450.00
RSI14 / RSI2 / RSI7
23.5 / 2.7 / 12.1
StochRSI K / D
1.1 / 1.2
MACD / Sig / Hist
-1,554.170 / -1,192.792 / -361.378
EMA20 / 60 / 120
21,047 / 24,169 / 27,751
ADX14 / ADX7
18.7 / 45.8
BBW
0.3236
ATR14_n
0.0791
CCI20
-216.9
VolChg1d
-73.9%
ValChg1d
-73.8%
OBV
41,674,347
OBV_Chg3d
-495,493
2025-11-18
종가 17,420.00
RSI14 / RSI2 / RSI7
23.2 / 0.3 / 11.4
StochRSI K / D
0.0 / 1.3
MACD / Sig / Hist
-1,413.084 / -1,102.447 / -310.637
EMA20 / 60 / 120
21,425 / 24,396 / 27,924
ADX14 / ADX7
16.8 / 40.2
BBW
0.2878
ATR14_n
0.0805
CCI20
-218.6
VolChg1d
223.4%
ValChg1d
191.7%
OBV
41,550,787
OBV_Chg3d
-740,140
2025-11-17
종가 19,310.00
RSI14 / RSI2 / RSI7
29.0 / 1.4 / 18.6
StochRSI K / D
0.0 / 2.5
MACD / Sig / Hist
-1,209.400 / -1,024.788 / -184.612
EMA20 / 60 / 120
21,847 / 24,633 / 28,101
ADX14 / ADX7
15.1 / 34.1
BBW
0.2414
ATR14_n
0.0695
CCI20
-158.5
VolChg1d
20.8%
ValChg1d
16.6%
OBV
42,023,625
OBV_Chg3d
-409,287
