예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
신원종합개발
017000
KOSDAQ
3,095.00
기준일: 2026-01-23
+50 (+1.64%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
140,243
코드
017000
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 49.3 · 중립 (RSI2 65.7, RSI7 47.7)
추세 약함/조정 (ADX 53.7)
변동성 낮음 (~0%)
거래대금 보통 (약 4.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
49.3 / 65.7 / 47.7
RSI 49.3 · 중립 (RSI2 65.7, RSI7 47.7)
StochRSI (K/D)
43.2 / 28.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-1.43 / 20.90 / -22.33
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,119 / 3,003 / 2,888
단기·중기·장기 이동평균 구조
ADX14 / ADX7
53.7 / 37.4
추세 약함/조정 (ADX 53.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.96%
일 평균 변동폭 (가격 대비 비율)
CCI20
-75.7
±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.
75%
상승 비율
25%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 3,095.00 | 49.32 | 65.74 | 47.68 | 43.2 | 28.7 | -1.4287 | 20.8992 | -22.3278 | 3,118.82 | 3,003.09 | 2,888.25 | 53.7 | 37.4 | 0.0749 | 0.0596 | -75.7 | 25.7% | 27.8% | -2,624,398 | -32,401 |
| 2026-01-22 | 3,045.00 | 46.70 | 35.69 | 40.56 | 9.4 | 14.3 | -0.1346 | 26.4811 | -26.6157 | 3,121.33 | 2,999.97 | 2,884.77 | 54.0 | 36.2 | 0.0753 | 0.0626 | -131.3 | -60.7% | -60.6% | -2,764,641 | -8,294 |
| 2026-01-21 | 3,030.00 | 45.92 | 25.94 | 38.41 | 0.0 | 19.2 | 6.6100 | 33.1350 | -26.5250 | 3,129.36 | 2,998.45 | 2,882.08 | 54.5 | 36.6 | 0.0713 | 0.0658 | -126.2 | 72.9% | 65.6% | -2,876,215 | -232,019 |
| 2026-01-20 | 3,165.00 | 52.29 | 81.55 | 53.31 | 68.0 | 38.4 | 16.6474 | 39.7629 | -23.1155 | 3,139.82 | 2,998.15 | 2,886.67 | 55.1 | 36.9 | 0.0678 | 0.0641 | -60.8 | 46.5% | 51.3% | -2,697,027 | -103,678 |
| 2026-01-19 | 3,065.00 | 47.26 | 10.50 | 38.06 | 0.0 | 8.8 | 15.4699 | 45.5359 | -30.0660 | 3,137.17 | 2,993.84 | 2,894.44 | 55.7 | 37.4 | 0.0788 | 0.0662 | -116.2 | -28.1% | -28.2% | -3,179,210 | -386,942 |
| 2026-01-16 | 3,070.00 | 47.50 | 11.61 | 38.60 | 0.0 | 17.6 | 23.9289 | 53.0530 | -29.1241 | 3,144.77 | 2,991.26 | 2,889.99 | 56.6 | 40.5 | 0.0865 | 0.0692 | -100.8 | 31.1% | 28.4% | -2,984,769 | -138,413 |
| 2026-01-15 | 3,135.00 | 50.50 | 37.76 | 45.85 | 31.6 | 35.1 | 33.8680 | 60.3341 | -26.4661 | 3,152.64 | 2,988.59 | 2,886.97 | 57.6 | 44.1 | 0.0941 | 0.0697 | -81.4 | -12.8% | -13.1% | -2,828,892 | -99,347 |
| 2026-01-14 | 3,145.00 | 50.96 | 45.67 | 47.02 | 39.1 | 38.7 | 39.4432 | 66.9506 | -27.5074 | 3,154.50 | 2,983.63 | 2,882.80 | 58.7 | 48.3 | 0.1459 | 0.0725 | -62.8 | 16.8% | 17.7% | -2,709,978 | 212,925 |
| 2026-01-13 | 3,120.00 | 49.90 | 26.40 | 43.96 | 21.7 | 38.3 | 44.9659 | 73.8256 | -28.8597 | 3,155.50 | 2,978.57 | 2,882.20 | 59.6 | 52.2 | 0.1699 | 0.0760 | -57.5 | -39.6% | -41.3% | -2,941,217 | 317,054 |
| 2026-01-12 | 3,210.00 | 53.78 | 73.04 | 53.47 | 75.9 | 55.0 | 53.9082 | 81.0411 | -27.1329 | 3,159.23 | 2,973.59 | 2,876.25 | 60.4 | 55.8 | 0.2277 | 0.0767 | -29.2 | -19.6% | -19.4% | -2,835,102 | 336,626 |
| 2026-01-09 | 3,200.00 | 53.41 | 70.11 | 52.49 | 57.6 | 34.0 | 55.3745 | 87.8257 | -32.4512 | 3,153.89 | 2,965.24 | 2,867.48 | 60.5 | 56.2 | 0.2441 | 0.0810 | -44.1 | 147.3% | 157.4% | -2,871,964 | -34,324 |
| 2026-01-08 | 3,075.00 | 48.57 | 6.58 | 38.68 | 0.0 | 10.4 | 57.4577 | 95.9385 | -38.4808 | 3,149.03 | 2,957.28 | 2,861.89 | 60.7 | 57.1 | 0.2540 | 0.0865 | -71.5 | -45.3% | -46.7% | -3,112,471 | -442,410 |
| 2026-01-07 | 3,160.00 | 51.98 | 23.73 | 46.57 | 21.6 | 20.7 | 72.0082 | 105.5587 | -33.5505 | 3,156.83 | 2,953.29 | 2,858.31 | 61.1 | 59.4 | 0.2496 | 0.0884 | -68.8 | 6.0% | 5.0% | -3,015,232 | -108,800 |
| 2026-01-06 | 3,190.00 | 53.20 | 43.92 | 49.63 | 20.1 | 19.9 | 80.8753 | 113.9424 | -33.0671 | 3,156.49 | 2,947.18 | 2,861.41 | 61.6 | 62.0 | 0.2614 | 0.0900 | -44.7 | -29.1% | -29.7% | -2,969,579 | -227,486 |
| 2026-01-02 | 3,180.00 | 53.06 | 48.08 | 49.06 | 12.9 | 13.0 | 93.1903 | 130.7715 | -37.5812 | 3,146.44 | 2,929.22 | 2,846.28 | 60.8 | 60.3 | 0.3345 | 0.0968 | -20.3 | -93.1% | -93.2% | -3,026,937 | 4,180,300 |
2026-01-23
종가 3,095.00
RSI14 / RSI2 / RSI7
49.3 / 65.7 / 47.7
StochRSI K / D
43.2 / 28.7
MACD / Sig / Hist
-1.429 / 20.899 / -22.328
EMA20 / 60 / 120
3,119 / 3,003 / 2,888
ADX14 / ADX7
53.7 / 37.4
BBW
0.0749
ATR14_n
0.0596
CCI20
-75.7
VolChg1d
25.7%
ValChg1d
27.8%
OBV
-2,624,398
OBV_Chg3d
-32,401
2026-01-22
종가 3,045.00
RSI14 / RSI2 / RSI7
46.7 / 35.7 / 40.6
StochRSI K / D
9.4 / 14.3
MACD / Sig / Hist
-0.135 / 26.481 / -26.616
EMA20 / 60 / 120
3,121 / 3,000 / 2,885
ADX14 / ADX7
54.0 / 36.2
BBW
0.0753
ATR14_n
0.0626
CCI20
-131.3
VolChg1d
-60.7%
ValChg1d
-60.6%
OBV
-2,764,641
OBV_Chg3d
-8,294
2026-01-21
종가 3,030.00
RSI14 / RSI2 / RSI7
45.9 / 25.9 / 38.4
StochRSI K / D
0.0 / 19.2
MACD / Sig / Hist
6.610 / 33.135 / -26.525
EMA20 / 60 / 120
3,129 / 2,998 / 2,882
ADX14 / ADX7
54.5 / 36.6
BBW
0.0713
ATR14_n
0.0658
CCI20
-126.2
VolChg1d
72.9%
ValChg1d
65.6%
OBV
-2,876,215
OBV_Chg3d
-232,019
2026-01-20
종가 3,165.00
RSI14 / RSI2 / RSI7
52.3 / 81.6 / 53.3
StochRSI K / D
68.0 / 38.4
MACD / Sig / Hist
16.647 / 39.763 / -23.116
EMA20 / 60 / 120
3,140 / 2,998 / 2,887
ADX14 / ADX7
55.1 / 36.9
BBW
0.0678
ATR14_n
0.0641
CCI20
-60.8
VolChg1d
46.5%
ValChg1d
51.3%
OBV
-2,697,027
OBV_Chg3d
-103,678
2026-01-19
종가 3,065.00
RSI14 / RSI2 / RSI7
47.3 / 10.5 / 38.1
StochRSI K / D
0.0 / 8.8
MACD / Sig / Hist
15.470 / 45.536 / -30.066
EMA20 / 60 / 120
3,137 / 2,994 / 2,894
ADX14 / ADX7
55.7 / 37.4
BBW
0.0788
ATR14_n
0.0662
CCI20
-116.2
VolChg1d
-28.1%
ValChg1d
-28.2%
OBV
-3,179,210
OBV_Chg3d
-386,942
2026-01-16
종가 3,070.00
RSI14 / RSI2 / RSI7
47.5 / 11.6 / 38.6
StochRSI K / D
0.0 / 17.6
MACD / Sig / Hist
23.929 / 53.053 / -29.124
EMA20 / 60 / 120
3,145 / 2,991 / 2,890
ADX14 / ADX7
56.6 / 40.5
BBW
0.0865
ATR14_n
0.0692
CCI20
-100.8
VolChg1d
31.1%
ValChg1d
28.4%
OBV
-2,984,769
OBV_Chg3d
-138,413
2026-01-15
종가 3,135.00
RSI14 / RSI2 / RSI7
50.5 / 37.8 / 45.9
StochRSI K / D
31.6 / 35.1
MACD / Sig / Hist
33.868 / 60.334 / -26.466
EMA20 / 60 / 120
3,153 / 2,989 / 2,887
ADX14 / ADX7
57.6 / 44.1
BBW
0.0941
ATR14_n
0.0697
CCI20
-81.4
VolChg1d
-12.8%
ValChg1d
-13.1%
OBV
-2,828,892
OBV_Chg3d
-99,347
2026-01-14
종가 3,145.00
RSI14 / RSI2 / RSI7
51.0 / 45.7 / 47.0
StochRSI K / D
39.1 / 38.7
MACD / Sig / Hist
39.443 / 66.951 / -27.507
EMA20 / 60 / 120
3,154 / 2,984 / 2,883
ADX14 / ADX7
58.7 / 48.3
BBW
0.1459
ATR14_n
0.0725
CCI20
-62.8
VolChg1d
16.8%
ValChg1d
17.7%
OBV
-2,709,978
OBV_Chg3d
212,925
2026-01-13
종가 3,120.00
RSI14 / RSI2 / RSI7
49.9 / 26.4 / 44.0
StochRSI K / D
21.7 / 38.3
MACD / Sig / Hist
44.966 / 73.826 / -28.860
EMA20 / 60 / 120
3,155 / 2,979 / 2,882
ADX14 / ADX7
59.6 / 52.2
BBW
0.1699
ATR14_n
0.0760
CCI20
-57.5
VolChg1d
-39.6%
ValChg1d
-41.3%
OBV
-2,941,217
OBV_Chg3d
317,054
2026-01-12
종가 3,210.00
RSI14 / RSI2 / RSI7
53.8 / 73.0 / 53.5
StochRSI K / D
75.9 / 55.0
MACD / Sig / Hist
53.908 / 81.041 / -27.133
EMA20 / 60 / 120
3,159 / 2,974 / 2,876
ADX14 / ADX7
60.4 / 55.8
BBW
0.2277
ATR14_n
0.0767
CCI20
-29.2
VolChg1d
-19.6%
ValChg1d
-19.4%
OBV
-2,835,102
OBV_Chg3d
336,626
2026-01-09
종가 3,200.00
RSI14 / RSI2 / RSI7
53.4 / 70.1 / 52.5
StochRSI K / D
57.6 / 34.0
MACD / Sig / Hist
55.375 / 87.826 / -32.451
EMA20 / 60 / 120
3,154 / 2,965 / 2,867
ADX14 / ADX7
60.5 / 56.2
BBW
0.2441
ATR14_n
0.0810
CCI20
-44.1
VolChg1d
147.3%
ValChg1d
157.4%
OBV
-2,871,964
OBV_Chg3d
-34,324
2026-01-08
종가 3,075.00
RSI14 / RSI2 / RSI7
48.6 / 6.6 / 38.7
StochRSI K / D
0.0 / 10.4
MACD / Sig / Hist
57.458 / 95.939 / -38.481
EMA20 / 60 / 120
3,149 / 2,957 / 2,862
ADX14 / ADX7
60.7 / 57.1
BBW
0.2540
ATR14_n
0.0865
CCI20
-71.5
VolChg1d
-45.3%
ValChg1d
-46.7%
OBV
-3,112,471
OBV_Chg3d
-442,410
2026-01-07
종가 3,160.00
RSI14 / RSI2 / RSI7
52.0 / 23.7 / 46.6
StochRSI K / D
21.6 / 20.7
MACD / Sig / Hist
72.008 / 105.559 / -33.551
EMA20 / 60 / 120
3,157 / 2,953 / 2,858
ADX14 / ADX7
61.1 / 59.4
BBW
0.2496
ATR14_n
0.0884
CCI20
-68.8
VolChg1d
6.0%
ValChg1d
5.0%
OBV
-3,015,232
OBV_Chg3d
-108,800
2026-01-06
종가 3,190.00
RSI14 / RSI2 / RSI7
53.2 / 43.9 / 49.6
StochRSI K / D
20.1 / 19.9
MACD / Sig / Hist
80.875 / 113.942 / -33.067
EMA20 / 60 / 120
3,156 / 2,947 / 2,861
ADX14 / ADX7
61.6 / 62.0
BBW
0.2614
ATR14_n
0.0900
CCI20
-44.7
VolChg1d
-29.1%
ValChg1d
-29.7%
OBV
-2,969,579
OBV_Chg3d
-227,486
2026-01-02
종가 3,180.00
RSI14 / RSI2 / RSI7
53.1 / 48.1 / 49.1
StochRSI K / D
12.9 / 13.0
MACD / Sig / Hist
93.190 / 130.772 / -37.581
EMA20 / 60 / 120
3,146 / 2,929 / 2,846
ADX14 / ADX7
60.8 / 60.3
BBW
0.3345
ATR14_n
0.0968
CCI20
-20.3
VolChg1d
-93.1%
ValChg1d
-93.2%
OBV
-3,026,937
OBV_Chg3d
4,180,300
