예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
신흥에스이씨
243840
KOSDAQ
5,660.00
기준일: 2026-01-23
-180 (-3.08%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,011,858
코드
243840
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 59.5 · 모멘텀 양호 (RSI2 60.5, RSI7 65)
추세 양호 (ADX 21.6)
변동성 낮음 (~0%)
거래대금 양호 (약 57.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
59.5 / 60.5 / 65.0
RSI 59.5 · 모멘텀 양호 (RSI2 60.5, RSI7 65)
StochRSI (K/D)
84.0 / 89.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
69.95 / -27.28 / 97.24
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,246 / 5,210 / 5,019
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.6 / 41.6
추세 양호 (ADX 21.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.25%
일 평균 변동폭 (가격 대비 비율)
CCI20
230.8
±100 돌파는 과열/침체 신호로 사용
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 | 5,660.00 | 59.50 | 60.49 | 64.98 | 84.0 | 89.8 | 69.9513 | -27.2841 | 97.2354 | 5,246.06 | 5,210.21 | 5,019.08 | 21.6 | 41.6 | 0.2305 | 0.0525 | 230.8 | -34.2% | -36.2% | 37,231,440 | 265,618 |
| 2026-01-22 | 5,840.00 | 64.34 | 91.80 | 74.37 | 100.0 | 95.6 | 39.6618 | -51.5929 | 91.2547 | 5,202.49 | 5,194.97 | 5,008.31 | 19.4 | 36.6 | 0.2079 | 0.0472 | 258.3 | 490.4% | 555.5% | 38,243,298 | 1,655,926 |
| 2026-01-21 | 5,260.00 | 52.88 | 50.59 | 57.36 | 89.6 | 91.2 | -17.9029 | -74.4066 | 56.5037 | 5,135.39 | 5,173.10 | 4,994.33 | 17.6 | 31.8 | 0.1581 | 0.0473 | 88.7 | -31.2% | -32.3% | 36,705,317 | 441,605 |
| 2026-01-20 | 5,350.00 | 55.45 | 82.93 | 62.91 | 100.0 | 92.9 | -32.0630 | -88.5349 | 56.4719 | 5,122.27 | 5,170.69 | 4,994.77 | 17.3 | 31.4 | 0.1552 | 0.0463 | 134.8 | 16.9% | 19.2% | 36,868,358 | 537,804 |
| 2026-01-19 | 5,250.00 | 53.10 | 73.54 | 59.14 | 94.7 | 85.8 | -58.8297 | -102.6497 | 43.8200 | 5,098.30 | 5,163.84 | 4,981.44 | 16.7 | 29.0 | 0.1480 | 0.0464 | 72.1 | 97.0% | 105.6% | 36,667,856 | 307,954 |
| 2026-01-16 | 5,030.00 | 47.44 | 32.87 | 49.45 | 70.6 | 76.9 | -81.9566 | -113.6016 | 31.6450 | 5,082.33 | 5,160.14 | 4,969.55 | 16.7 | 28.4 | 0.1626 | 0.0476 | 21.6 | 10.6% | 7.6% | 36,507,714 | -226,807 |
| 2026-01-15 | 5,170.00 | 51.09 | 64.32 | 56.80 | 86.1 | 83.3 | -87.8854 | -121.5128 | 33.6275 | 5,087.84 | 5,164.55 | 4,968.53 | 16.9 | 28.8 | 0.1838 | 0.0466 | 19.2 | -29.6% | -28.6% | 36,672,020 | 295,831 |
| 2026-01-14 | 5,100.00 | 49.28 | 53.11 | 53.86 | 78.4 | 80.5 | -108.4288 | -129.9197 | 21.4909 | 5,079.19 | 5,164.37 | 4,965.15 | 17.4 | 30.3 | 0.2138 | 0.0485 | 19.4 | -41.1% | -43.2% | 36,523,420 | 426,708 |
| 2026-01-13 | 5,290.00 | 54.34 | 92.62 | 63.99 | 100.0 | 82.5 | -125.9453 | -135.2924 | 9.3471 | 5,077.00 | 5,166.55 | 4,962.88 | 17.5 | 30.2 | 0.2385 | 0.0473 | 13.5 | 28.2% | 36.2% | 36,734,521 | 739,529 |
| 2026-01-12 | 4,980.00 | 45.92 | 81.22 | 51.15 | 100.0 | 65.0 | -165.8223 | -137.6380 | -28.1843 | 5,054.57 | 5,164.40 | 4,976.27 | 17.7 | 30.1 | 0.2530 | 0.0484 | -65.5 | 174.8% | 192.4% | 36,099,374 | 194,179 |
| 2026-01-09 | 4,680.00 | 35.19 | 25.67 | 30.64 | 34.0 | 30.0 | -182.7339 | -130.5872 | -52.1467 | 5,062.42 | 5,169.49 | 4,965.14 | 19.0 | 34.1 | 0.2646 | 0.0499 | -121.0 | -45.6% | -45.3% | 35,976,635 | -250,543 |
| 2026-01-08 | 4,655.00 | 34.18 | 15.23 | 28.49 | 18.2 | 26.0 | -171.1196 | -117.5506 | -53.5691 | 5,102.68 | 5,186.08 | 4,969.94 | 18.9 | 33.3 | 0.2578 | 0.0523 | -120.9 | 13.2% | 8.7% | 35,874,915 | -177,581 |
| 2026-01-07 | 4,845.00 | 38.41 | 32.68 | 35.68 | 36.7 | 33.8 | -151.2611 | -104.1583 | -47.1028 | 5,149.80 | 5,204.09 | 4,975.23 | 18.9 | 33.1 | 0.2471 | 0.0511 | -83.6 | -5.4% | -9.1% | 36,061,933 | 164,961 |
| 2026-01-06 | 5,040.00 | 43.53 | 79.31 | 45.85 | 46.9 | 31.0 | -143.0633 | -92.3879 | -50.6755 | 5,181.89 | 5,217.44 | 4,988.31 | 19.7 | 35.7 | 0.2400 | 0.0486 | -64.5 | 12.3% | 15.2% | 36,130,190 | 53,642 |
| 2026-01-02 | 4,740.00 | 30.89 | 7.01 | 17.37 | 0.0 | 1.8 | -144.7751 | -62.0491 | -82.7260 | 5,226.49 | 5,232.33 | 4,974.31 | 21.3 | 40.3 | 0.2315 | 0.0522 | -148.2 | 66.5% | 63.1% | 35,953,393 | -330,011 |
2026-01-23
종가 5,660.00
RSI14 / RSI2 / RSI7
59.5 / 60.5 / 65.0
StochRSI K / D
84.0 / 89.8
MACD / Sig / Hist
69.951 / -27.284 / 97.235
EMA20 / 60 / 120
5,246 / 5,210 / 5,019
ADX14 / ADX7
21.6 / 41.6
BBW
0.2305
ATR14_n
0.0525
CCI20
230.8
VolChg1d
-34.2%
ValChg1d
-36.2%
OBV
37,231,440
OBV_Chg3d
265,618
2026-01-22
종가 5,840.00
RSI14 / RSI2 / RSI7
64.3 / 91.8 / 74.4
StochRSI K / D
100.0 / 95.6
MACD / Sig / Hist
39.662 / -51.593 / 91.255
EMA20 / 60 / 120
5,202 / 5,195 / 5,008
ADX14 / ADX7
19.4 / 36.6
BBW
0.2079
ATR14_n
0.0472
CCI20
258.3
VolChg1d
490.4%
ValChg1d
555.5%
OBV
38,243,298
OBV_Chg3d
1,655,926
2026-01-21
종가 5,260.00
RSI14 / RSI2 / RSI7
52.9 / 50.6 / 57.4
StochRSI K / D
89.6 / 91.2
MACD / Sig / Hist
-17.903 / -74.407 / 56.504
EMA20 / 60 / 120
5,135 / 5,173 / 4,994
ADX14 / ADX7
17.6 / 31.8
BBW
0.1581
ATR14_n
0.0473
CCI20
88.7
VolChg1d
-31.2%
ValChg1d
-32.3%
OBV
36,705,317
OBV_Chg3d
441,605
2026-01-20
종가 5,350.00
RSI14 / RSI2 / RSI7
55.5 / 82.9 / 62.9
StochRSI K / D
100.0 / 92.9
MACD / Sig / Hist
-32.063 / -88.535 / 56.472
EMA20 / 60 / 120
5,122 / 5,171 / 4,995
ADX14 / ADX7
17.3 / 31.4
BBW
0.1552
ATR14_n
0.0463
CCI20
134.8
VolChg1d
16.9%
ValChg1d
19.2%
OBV
36,868,358
OBV_Chg3d
537,804
2026-01-19
종가 5,250.00
RSI14 / RSI2 / RSI7
53.1 / 73.5 / 59.1
StochRSI K / D
94.7 / 85.8
MACD / Sig / Hist
-58.830 / -102.650 / 43.820
EMA20 / 60 / 120
5,098 / 5,164 / 4,981
ADX14 / ADX7
16.7 / 29.0
BBW
0.1480
ATR14_n
0.0464
CCI20
72.1
VolChg1d
97.0%
ValChg1d
105.6%
OBV
36,667,856
OBV_Chg3d
307,954
2026-01-16
종가 5,030.00
RSI14 / RSI2 / RSI7
47.4 / 32.9 / 49.5
StochRSI K / D
70.6 / 76.9
MACD / Sig / Hist
-81.957 / -113.602 / 31.645
EMA20 / 60 / 120
5,082 / 5,160 / 4,970
ADX14 / ADX7
16.7 / 28.4
BBW
0.1626
ATR14_n
0.0476
CCI20
21.6
VolChg1d
10.6%
ValChg1d
7.6%
OBV
36,507,714
OBV_Chg3d
-226,807
2026-01-15
종가 5,170.00
RSI14 / RSI2 / RSI7
51.1 / 64.3 / 56.8
StochRSI K / D
86.1 / 83.3
MACD / Sig / Hist
-87.885 / -121.513 / 33.628
EMA20 / 60 / 120
5,088 / 5,165 / 4,969
ADX14 / ADX7
16.9 / 28.8
BBW
0.1838
ATR14_n
0.0466
CCI20
19.2
VolChg1d
-29.6%
ValChg1d
-28.6%
OBV
36,672,020
OBV_Chg3d
295,831
2026-01-14
종가 5,100.00
RSI14 / RSI2 / RSI7
49.3 / 53.1 / 53.9
StochRSI K / D
78.4 / 80.5
MACD / Sig / Hist
-108.429 / -129.920 / 21.491
EMA20 / 60 / 120
5,079 / 5,164 / 4,965
ADX14 / ADX7
17.4 / 30.3
BBW
0.2138
ATR14_n
0.0485
CCI20
19.4
VolChg1d
-41.1%
ValChg1d
-43.2%
OBV
36,523,420
OBV_Chg3d
426,708
2026-01-13
종가 5,290.00
RSI14 / RSI2 / RSI7
54.3 / 92.6 / 64.0
StochRSI K / D
100.0 / 82.5
MACD / Sig / Hist
-125.945 / -135.292 / 9.347
EMA20 / 60 / 120
5,077 / 5,167 / 4,963
ADX14 / ADX7
17.5 / 30.2
BBW
0.2385
ATR14_n
0.0473
CCI20
13.5
VolChg1d
28.2%
ValChg1d
36.2%
OBV
36,734,521
OBV_Chg3d
739,529
2026-01-12
종가 4,980.00
RSI14 / RSI2 / RSI7
45.9 / 81.2 / 51.2
StochRSI K / D
100.0 / 65.0
MACD / Sig / Hist
-165.822 / -137.638 / -28.184
EMA20 / 60 / 120
5,055 / 5,164 / 4,976
ADX14 / ADX7
17.7 / 30.1
BBW
0.2530
ATR14_n
0.0484
CCI20
-65.5
VolChg1d
174.8%
ValChg1d
192.4%
OBV
36,099,374
OBV_Chg3d
194,179
2026-01-09
종가 4,680.00
RSI14 / RSI2 / RSI7
35.2 / 25.7 / 30.6
StochRSI K / D
34.0 / 30.0
MACD / Sig / Hist
-182.734 / -130.587 / -52.147
EMA20 / 60 / 120
5,062 / 5,169 / 4,965
ADX14 / ADX7
19.0 / 34.1
BBW
0.2646
ATR14_n
0.0499
CCI20
-121.0
VolChg1d
-45.6%
ValChg1d
-45.3%
OBV
35,976,635
OBV_Chg3d
-250,543
2026-01-08
종가 4,655.00
RSI14 / RSI2 / RSI7
34.2 / 15.2 / 28.5
StochRSI K / D
18.2 / 26.0
MACD / Sig / Hist
-171.120 / -117.551 / -53.569
EMA20 / 60 / 120
5,103 / 5,186 / 4,970
ADX14 / ADX7
18.9 / 33.3
BBW
0.2578
ATR14_n
0.0523
CCI20
-120.9
VolChg1d
13.2%
ValChg1d
8.7%
OBV
35,874,915
OBV_Chg3d
-177,581
2026-01-07
종가 4,845.00
RSI14 / RSI2 / RSI7
38.4 / 32.7 / 35.7
StochRSI K / D
36.7 / 33.8
MACD / Sig / Hist
-151.261 / -104.158 / -47.103
EMA20 / 60 / 120
5,150 / 5,204 / 4,975
ADX14 / ADX7
18.9 / 33.1
BBW
0.2471
ATR14_n
0.0511
CCI20
-83.6
VolChg1d
-5.4%
ValChg1d
-9.1%
OBV
36,061,933
OBV_Chg3d
164,961
2026-01-06
종가 5,040.00
RSI14 / RSI2 / RSI7
43.5 / 79.3 / 45.9
StochRSI K / D
46.9 / 31.0
MACD / Sig / Hist
-143.063 / -92.388 / -50.676
EMA20 / 60 / 120
5,182 / 5,217 / 4,988
ADX14 / ADX7
19.7 / 35.7
BBW
0.2400
ATR14_n
0.0486
CCI20
-64.5
VolChg1d
12.3%
ValChg1d
15.2%
OBV
36,130,190
OBV_Chg3d
53,642
2026-01-02
종가 4,740.00
RSI14 / RSI2 / RSI7
30.9 / 7.0 / 17.4
StochRSI K / D
0.0 / 1.8
MACD / Sig / Hist
-144.775 / -62.049 / -82.726
EMA20 / 60 / 120
5,226 / 5,232 / 4,974
ADX14 / ADX7
21.3 / 40.3
BBW
0.2315
ATR14_n
0.0522
CCI20
-148.2
VolChg1d
66.5%
ValChg1d
63.1%
OBV
35,953,393
OBV_Chg3d
-330,011
