NH투자증권 (005940) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

NH투자증권

005940

KOSPI

24,000.00

기준일: 2026-01-23

+1150 (+5.03%) 전일 종가 대비

시장

KOSPI

최근 거래량

1,811,754

코드

005940

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 71 · 과열 (RSI2 92.7, RSI7 79.3) 추세 강함 (ADX 28.1) 변동성 낮음 (~0%) 거래대금 상위 (약 434.8억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

71.0 / 92.7 / 79.3

RSI 71 · 과열 (RSI2 92.7, RSI7 79.3)

StochRSI (K/D)

100.0 / 92.1

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

553.81 / 336.42 / 217.39

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

22,038 / 21,312 / 20,904

단기·중기·장기 이동평균 구조

ADX14 / ADX7

28.1 / 52.8

추세 강함 (ADX 28.1)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

3.12%

일 평균 변동폭 (가격 대비 비율)

CCI20

197.9

±100 돌파는 과열/침체 신호로 사용

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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
2026-01-23	24,000.00	70.99	92.74	79.31	100.0	92.1	553.8092	336.4153	217.3939	22,038.01	21,312.25	20,904.43	28.1	52.8	0.1562	0.0312	197.9	33.1%	39.8%	8,132,398	2,710,146
2026-01-22	22,850.00	63.43	69.61	68.14	86.2	84.3	436.4523	282.0668	154.3855	21,831.49	21,221.14	20,852.40	25.4	48.1	0.1267	0.0297	172.4	194.2%	198.8%	6,320,644	1,715,532
2026-01-21	22,500.00	60.52	41.08	62.91	71.1	82.4	397.4048	243.4704	153.9344	21,724.28	21,165.93	20,818.83	22.8	43.4	0.1173	0.0277	126.4	-43.4%	-44.4%	4,959,642	-211,928
2026-01-20	22,900.00	66.10	88.65	74.95	100.0	93.6	377.4326	205.0027	172.4300	21,642.62	21,117.14	20,757.89	21.3	41.4	0.1129	0.0272	200.5	44.3%	46.8%	5,843,319	1,124,531
2026-01-19	22,500.00	62.92	73.04	70.03	88.4	87.3	305.7030	161.8834	143.8195	21,510.27	21,059.20	20,744.22	19.2	36.5	0.1019	0.0275	232.1	-35.2%	-35.6%	5,121,049	1,753,612
2026-01-16	22,650.00	65.04	98.43	74.74	100.0	86.2	250.4433	125.9335	124.5098	21,406.08	21,009.14	20,703.12	16.9	30.7	0.0933	0.0267	283.3	-39.6%	-38.5%	6,501,650	3,114,266
2026-01-15	22,250.00	61.86	97.08	70.16	100.0	72.3	160.9924	94.8061	66.1863	21,275.14	20,953.51	20,670.40	14.8	25.0	0.0731	0.0276	244.2	82.1%	87.6%	5,627,801	3,024,780
2026-01-14	21,600.00	55.77	90.20	60.05	60.4	44.6	85.2061	78.2595	6.9466	21,172.53	20,909.57	20,643.85	13.1	19.5	0.0588	0.0274	85.2	1.3%	2.7%	4,181,580	2,049,904
2026-01-13	21,300.00	52.53	78.53	53.86	38.7	28.9	53.4201	76.5265	-23.1064	21,127.53	20,885.33	20,620.15	12.6	18.3	0.0560	0.0279	64.9	66.4%	68.4%	3,992,011	1,697,061
2026-01-12	21,050.00	49.67	57.41	48.13	19.6	19.1	42.5911	82.2677	-39.6766	21,109.38	20,879.30	20,682.64	11.9	16.0	0.0584	0.0284	-25.3	6.8%	7.8%	2,344,017	185,532
2026-01-09	20,850.00	47.33	29.77	43.30	7.5	18.5	53.6691	92.2402	-38.5711	21,115.63	20,860.42	20,552.10	11.8	16.2	0.0603	0.0291	-63.8	-39.3%	-39.2%	3,319,443	-1,151,071
2026-01-08	20,800.00	46.75	23.57	42.14	3.8	29.5	87.3487	101.8830	-14.5343	21,143.59	20,860.77	20,547.09	12.1	18.3	0.0595	0.0299	-48.7	-16.0%	-17.6%	2,878,090	-313,627
2026-01-07	21,200.00	50.90	36.44	48.98	30.5	55.1	134.1566	105.5166	28.6400	21,179.75	20,862.83	20,542.84	12.2	20.1	0.0580	0.0298	95.9	-32.3%	-35.0%	3,605,256	-414,961
2026-01-06	22,050.00	61.71	86.71	69.55	100.0	79.8	151.2308	98.3697	52.8610	21,177.62	20,848.43	20,504.56	11.7	18.8	0.0591	0.0273	202.9	54.4%	61.7%	5,386,877	902,056
2026-01-02	21,300.00	53.91	63.83	56.01	84.1	76.2	99.4010	85.3904	14.0106	21,089.56	20,796.07	20,436.96	11.2	18.4	0.0451	0.0262	5.9	30.5%	31.8%	2,960,747	700,494

2026-01-23 종가 24,000.00

RSI14 / RSI2 / RSI7

71.0 / 92.7 / 79.3

StochRSI K / D

100.0 / 92.1

MACD / Sig / Hist

553.809 / 336.415 / 217.394

EMA20 / 60 / 120

22,038 / 21,312 / 20,904

ADX14 / ADX7

28.1 / 52.8

BBW

0.1562

ATR14_n

0.0312

CCI20

197.9

VolChg1d

33.1%

ValChg1d

39.8%

OBV

8,132,398

OBV_Chg3d

2,710,146

2026-01-22 종가 22,850.00

RSI14 / RSI2 / RSI7

63.4 / 69.6 / 68.1

StochRSI K / D

86.2 / 84.3

MACD / Sig / Hist

436.452 / 282.067 / 154.386

EMA20 / 60 / 120

21,831 / 21,221 / 20,852

ADX14 / ADX7

25.4 / 48.1

BBW

0.1267

ATR14_n

0.0297

CCI20

172.4

VolChg1d

194.2%

ValChg1d

198.8%

OBV

6,320,644

OBV_Chg3d

1,715,532

2026-01-21 종가 22,500.00

RSI14 / RSI2 / RSI7

60.5 / 41.1 / 62.9

StochRSI K / D

71.1 / 82.4

MACD / Sig / Hist

397.405 / 243.470 / 153.934

EMA20 / 60 / 120

21,724 / 21,166 / 20,819

ADX14 / ADX7

22.8 / 43.4

BBW

0.1173

ATR14_n

0.0277

CCI20

126.4

VolChg1d

-43.4%

ValChg1d

-44.4%

OBV

4,959,642

OBV_Chg3d

-211,928

2026-01-20 종가 22,900.00

RSI14 / RSI2 / RSI7

66.1 / 88.7 / 75.0

StochRSI K / D

100.0 / 93.6

MACD / Sig / Hist

377.433 / 205.003 / 172.430

EMA20 / 60 / 120

21,643 / 21,117 / 20,758

ADX14 / ADX7

21.3 / 41.4

BBW

0.1129

ATR14_n

0.0272

CCI20

200.5

VolChg1d

44.3%

ValChg1d

46.8%

OBV

5,843,319

OBV_Chg3d

1,124,531

2026-01-19 종가 22,500.00

RSI14 / RSI2 / RSI7

62.9 / 73.0 / 70.0

StochRSI K / D

88.4 / 87.3

MACD / Sig / Hist

305.703 / 161.883 / 143.820

EMA20 / 60 / 120

21,510 / 21,059 / 20,744

ADX14 / ADX7

19.2 / 36.5

BBW

0.1019

ATR14_n

0.0275

CCI20

232.1

VolChg1d

-35.2%

ValChg1d

-35.6%

OBV

5,121,049

OBV_Chg3d

1,753,612

2026-01-16 종가 22,650.00

RSI14 / RSI2 / RSI7

65.0 / 98.4 / 74.7

StochRSI K / D

100.0 / 86.2

MACD / Sig / Hist

250.443 / 125.934 / 124.510

EMA20 / 60 / 120

21,406 / 21,009 / 20,703

ADX14 / ADX7

16.9 / 30.7

BBW

0.0933

ATR14_n

0.0267

CCI20

283.3

VolChg1d

-39.6%

ValChg1d

-38.5%

OBV

6,501,650

OBV_Chg3d

3,114,266

2026-01-15 종가 22,250.00

RSI14 / RSI2 / RSI7

61.9 / 97.1 / 70.2

StochRSI K / D

100.0 / 72.3

MACD / Sig / Hist

160.992 / 94.806 / 66.186

EMA20 / 60 / 120

21,275 / 20,954 / 20,670

ADX14 / ADX7

14.8 / 25.0

BBW

0.0731

ATR14_n

0.0276

CCI20

244.2

VolChg1d

82.1%

ValChg1d

87.6%

OBV

5,627,801

OBV_Chg3d

3,024,780

2026-01-14 종가 21,600.00

RSI14 / RSI2 / RSI7

55.8 / 90.2 / 60.1

StochRSI K / D

60.4 / 44.6

MACD / Sig / Hist

85.206 / 78.260 / 6.947

EMA20 / 60 / 120

21,173 / 20,910 / 20,644

ADX14 / ADX7

13.1 / 19.5

BBW

0.0588

ATR14_n

0.0274

CCI20

85.2

VolChg1d

1.3%

ValChg1d

2.7%

OBV

4,181,580

OBV_Chg3d

2,049,904

2026-01-13 종가 21,300.00

RSI14 / RSI2 / RSI7

52.5 / 78.5 / 53.9

StochRSI K / D

38.7 / 28.9

MACD / Sig / Hist

53.420 / 76.527 / -23.106

EMA20 / 60 / 120

21,128 / 20,885 / 20,620

ADX14 / ADX7

12.6 / 18.3

BBW

0.0560

ATR14_n

0.0279

CCI20

64.9

VolChg1d

66.4%

ValChg1d

68.4%

OBV

3,992,011

OBV_Chg3d

1,697,061

2026-01-12 종가 21,050.00

RSI14 / RSI2 / RSI7

49.7 / 57.4 / 48.1

StochRSI K / D

19.6 / 19.1

MACD / Sig / Hist

42.591 / 82.268 / -39.677

EMA20 / 60 / 120

21,109 / 20,879 / 20,683

ADX14 / ADX7

11.9 / 16.0

BBW

0.0584

ATR14_n

0.0284

CCI20

-25.3

VolChg1d

6.8%

ValChg1d

7.8%

OBV

2,344,017

OBV_Chg3d

185,532

2026-01-09 종가 20,850.00

RSI14 / RSI2 / RSI7

47.3 / 29.8 / 43.3

StochRSI K / D

7.5 / 18.5

MACD / Sig / Hist

53.669 / 92.240 / -38.571

EMA20 / 60 / 120

21,116 / 20,860 / 20,552

ADX14 / ADX7

11.8 / 16.2

BBW

0.0603

ATR14_n

0.0291

CCI20

-63.8

VolChg1d

-39.3%

ValChg1d

-39.2%

OBV

3,319,443

OBV_Chg3d

-1,151,071

2026-01-08 종가 20,800.00

RSI14 / RSI2 / RSI7

46.8 / 23.6 / 42.1

StochRSI K / D

3.8 / 29.5

MACD / Sig / Hist

87.349 / 101.883 / -14.534

EMA20 / 60 / 120

21,144 / 20,861 / 20,547

ADX14 / ADX7

12.1 / 18.3

BBW

0.0595

ATR14_n

0.0299

CCI20

-48.7

VolChg1d

-16.0%

ValChg1d

-17.6%

OBV

2,878,090

OBV_Chg3d

-313,627

2026-01-07 종가 21,200.00

RSI14 / RSI2 / RSI7

50.9 / 36.4 / 49.0

StochRSI K / D

30.5 / 55.1

MACD / Sig / Hist

134.157 / 105.517 / 28.640

EMA20 / 60 / 120

21,180 / 20,863 / 20,543

ADX14 / ADX7

12.2 / 20.1

BBW

0.0580

ATR14_n

0.0298

CCI20

95.9

VolChg1d

-32.3%

ValChg1d

-35.0%

OBV

3,605,256

OBV_Chg3d

-414,961

2026-01-06 종가 22,050.00

RSI14 / RSI2 / RSI7

61.7 / 86.7 / 69.6

StochRSI K / D

100.0 / 79.8

MACD / Sig / Hist

151.231 / 98.370 / 52.861

EMA20 / 60 / 120

21,178 / 20,848 / 20,505

ADX14 / ADX7

11.7 / 18.8

BBW

0.0591

ATR14_n

0.0273

CCI20

202.9

VolChg1d

54.4%

ValChg1d

61.7%

OBV

5,386,877

OBV_Chg3d

902,056

2026-01-02 종가 21,300.00

RSI14 / RSI2 / RSI7

53.9 / 63.8 / 56.0

StochRSI K / D

84.1 / 76.2

MACD / Sig / Hist

99.401 / 85.390 / 14.011

EMA20 / 60 / 120

21,090 / 20,796 / 20,437

ADX14 / ADX7

11.2 / 18.4

BBW

0.0451

ATR14_n

0.0262

CCI20

5.9

VolChg1d

30.5%

ValChg1d

31.8%

OBV

2,960,747

OBV_Chg3d

700,494

NH투자증권 (005940) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색