예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
뉴키즈온
462310
KOSDAQ
4,755.00
기준일: 2026-01-23
+65 (+1.39%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
40,308
코드
462310
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 23.8 · 침체 (RSI2 71, RSI7 22.8)
추세 약함/조정 (ADX 18.5)
변동성 낮음 (~0%)
거래대금 보통 (약 1.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
23.8 / 71.0 / 22.8
RSI 23.8 · 침체 (RSI2 71, RSI7 22.8)
StochRSI (K/D)
30.4 / 19.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-336.30 / -297.75 / -38.55
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,168 / 5,884 / 6,983
단기·중기·장기 이동평균 구조
ADX14 / ADX7
18.5 / 30.7
추세 약함/조정 (ADX 18.5)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
5.02%
일 평균 변동폭 (가격 대비 비율)
CCI20
-93.5
±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.
28.6%
상승 비율
64.3%
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 | 4,755.00 | 23.78 | 71.00 | 22.77 | 30.4 | 19.4 | -336.2996 | -297.7475 | -38.5521 | 5,167.83 | 5,884.41 | 6,983.48 | 18.5 | 30.7 | 0.3225 | 0.0502 | -93.5 | -35.1% | -34.2% | 30,698,290 | -323,612 |
| 2026-01-22 | 4,690.00 | 19.22 | 16.33 | 11.19 | 9.0 | 8.4 | -342.4710 | -288.1094 | -54.3616 | 5,211.29 | 5,922.69 | 7,020.94 | 19.5 | 34.7 | 0.3205 | 0.0526 | -109.0 | -82.9% | -82.9% | 30,657,982 | -286,955 |
| 2026-01-21 | 4,690.00 | 19.22 | 16.33 | 11.19 | 9.0 | 7.9 | -338.7484 | -274.5190 | -64.2294 | 5,266.16 | 5,964.48 | 7,060.11 | 20.3 | 38.1 | 0.3125 | 0.0557 | -105.9 | 372.8% | 366.9% | 30,657,982 | -343,208 |
| 2026-01-20 | 4,750.00 | 20.18 | 28.91 | 12.46 | 13.5 | 6.8 | -329.0698 | -258.4617 | -70.6081 | 5,326.81 | 6,007.68 | 7,099.95 | 21.2 | 42.1 | 0.2998 | 0.0501 | -128.2 | 36.8% | 38.1% | 31,021,902 | -18,118 |
| 2026-01-19 | 4,705.00 | 17.29 | 0.04 | 5.58 | 0.0 | 0.0 | -318.0390 | -240.8096 | -77.2294 | 5,387.52 | 6,050.31 | 7,139.44 | 20.7 | 38.4 | 0.2886 | 0.0509 | -144.1 | 44.9% | 40.0% | 30,944,937 | -164,434 |
| 2026-01-16 | 4,870.00 | 19.72 | 0.16 | 7.41 | 0.0 | 0.1 | -294.7519 | -221.5023 | -73.2496 | 5,459.37 | 6,095.92 | 7,180.36 | 20.1 | 34.0 | 0.2751 | 0.0480 | -148.1 | -44.0% | -44.2% | 31,001,190 | -153,041 |
| 2026-01-15 | 4,885.00 | 19.96 | 0.18 | 7.61 | 0.0 | 0.1 | -277.5417 | -203.1899 | -74.3518 | 5,521.41 | 6,137.47 | 7,219.19 | 20.2 | 30.9 | 0.2528 | 0.0507 | -176.7 | 54.6% | 51.7% | 31,040,020 | -199,622 |
| 2026-01-14 | 4,980.00 | 21.47 | 0.35 | 8.87 | 0.0 | 0.2 | -253.0655 | -184.6020 | -68.4636 | 5,588.40 | 6,179.93 | 7,258.42 | 20.4 | 27.2 | 0.2250 | 0.0511 | -197.1 | -47.5% | -47.9% | 31,109,371 | -179,381 |
| 2026-01-13 | 5,020.00 | 22.13 | 0.43 | 9.43 | 0.0 | 0.4 | -227.8168 | -167.4861 | -60.3307 | 5,652.44 | 6,220.60 | 7,296.71 | 20.8 | 23.9 | 0.1986 | 0.0526 | -212.2 | 73.9% | 66.3% | 31,154,231 | -220,030 |
| 2026-01-12 | 5,250.00 | 26.44 | 1.48 | 13.74 | 0.0 | 0.8 | -196.3493 | -152.4034 | -43.9459 | 5,719.01 | 6,261.30 | 7,334.97 | 21.5 | 20.6 | 0.1629 | 0.0500 | -184.9 | -42.6% | -43.4% | 31,239,642 | -193,204 |
| 2026-01-09 | 5,330.00 | 28.22 | 2.56 | 15.91 | 0.0 | 1.7 | -176.7476 | -141.4169 | -35.3307 | 5,768.38 | 6,295.58 | 7,370.01 | 23.0 | 20.5 | 0.1406 | 0.0506 | -190.7 | 46.0% | 44.1% | 31,288,752 | -209,660 |
| 2026-01-08 | 5,400.00 | 29.85 | 3.74 | 18.05 | 0.0 | 3.4 | -157.3032 | -132.5842 | -24.7189 | 5,814.53 | 6,328.32 | 7,404.30 | 24.2 | 21.7 | 0.1239 | 0.0511 | -175.7 | -10.7% | -14.8% | 31,374,261 | -71,224 |
| 2026-01-07 | 5,660.00 | 37.27 | 27.16 | 31.51 | 5.3 | 6.7 | -137.3243 | -126.4045 | -10.9198 | 5,858.16 | 6,359.78 | 7,437.99 | 25.1 | 24.8 | 0.1174 | 0.0490 | -93.4 | 23.9% | 23.0% | 31,432,846 | -54,344 |
| 2026-01-06 | 5,700.00 | 38.64 | 52.35 | 34.95 | 14.3 | 8.2 | -136.2992 | -123.6746 | -12.6247 | 5,879.02 | 6,383.51 | 7,467.87 | 24.8 | 23.4 | 0.1176 | 0.0495 | -113.4 | 26.9% | 27.8% | 31,498,412 | 65,998 |
| 2026-01-02 | 5,730.00 | 38.70 | 45.79 | 33.41 | 7.2 | 4.3 | -132.0124 | -116.3777 | -15.6347 | 5,922.90 | 6,431.99 | 7,528.46 | 25.2 | 25.2 | 0.1223 | 0.0544 | -100.7 | -53.2% | -53.1% | 31,487,190 | -62,366 |
2026-01-23
종가 4,755.00
RSI14 / RSI2 / RSI7
23.8 / 71.0 / 22.8
StochRSI K / D
30.4 / 19.4
MACD / Sig / Hist
-336.300 / -297.748 / -38.552
EMA20 / 60 / 120
5,168 / 5,884 / 6,983
ADX14 / ADX7
18.5 / 30.7
BBW
0.3225
ATR14_n
0.0502
CCI20
-93.5
VolChg1d
-35.1%
ValChg1d
-34.2%
OBV
30,698,290
OBV_Chg3d
-323,612
2026-01-22
종가 4,690.00
RSI14 / RSI2 / RSI7
19.2 / 16.3 / 11.2
StochRSI K / D
9.0 / 8.4
MACD / Sig / Hist
-342.471 / -288.109 / -54.362
EMA20 / 60 / 120
5,211 / 5,923 / 7,021
ADX14 / ADX7
19.5 / 34.7
BBW
0.3205
ATR14_n
0.0526
CCI20
-109.0
VolChg1d
-82.9%
ValChg1d
-82.9%
OBV
30,657,982
OBV_Chg3d
-286,955
2026-01-21
종가 4,690.00
RSI14 / RSI2 / RSI7
19.2 / 16.3 / 11.2
StochRSI K / D
9.0 / 7.9
MACD / Sig / Hist
-338.748 / -274.519 / -64.229
EMA20 / 60 / 120
5,266 / 5,964 / 7,060
ADX14 / ADX7
20.3 / 38.1
BBW
0.3125
ATR14_n
0.0557
CCI20
-105.9
VolChg1d
372.8%
ValChg1d
366.9%
OBV
30,657,982
OBV_Chg3d
-343,208
2026-01-20
종가 4,750.00
RSI14 / RSI2 / RSI7
20.2 / 28.9 / 12.5
StochRSI K / D
13.5 / 6.8
MACD / Sig / Hist
-329.070 / -258.462 / -70.608
EMA20 / 60 / 120
5,327 / 6,008 / 7,100
ADX14 / ADX7
21.2 / 42.1
BBW
0.2998
ATR14_n
0.0501
CCI20
-128.2
VolChg1d
36.8%
ValChg1d
38.1%
OBV
31,021,902
OBV_Chg3d
-18,118
2026-01-19
종가 4,705.00
RSI14 / RSI2 / RSI7
17.3 / 0.0 / 5.6
StochRSI K / D
0.0 / 0.0
MACD / Sig / Hist
-318.039 / -240.810 / -77.229
EMA20 / 60 / 120
5,388 / 6,050 / 7,139
ADX14 / ADX7
20.7 / 38.4
BBW
0.2886
ATR14_n
0.0509
CCI20
-144.1
VolChg1d
44.9%
ValChg1d
40.0%
OBV
30,944,937
OBV_Chg3d
-164,434
2026-01-16
종가 4,870.00
RSI14 / RSI2 / RSI7
19.7 / 0.2 / 7.4
StochRSI K / D
0.0 / 0.1
MACD / Sig / Hist
-294.752 / -221.502 / -73.250
EMA20 / 60 / 120
5,459 / 6,096 / 7,180
ADX14 / ADX7
20.1 / 34.0
BBW
0.2751
ATR14_n
0.0480
CCI20
-148.1
VolChg1d
-44.0%
ValChg1d
-44.2%
OBV
31,001,190
OBV_Chg3d
-153,041
2026-01-15
종가 4,885.00
RSI14 / RSI2 / RSI7
20.0 / 0.2 / 7.6
StochRSI K / D
0.0 / 0.1
MACD / Sig / Hist
-277.542 / -203.190 / -74.352
EMA20 / 60 / 120
5,521 / 6,137 / 7,219
ADX14 / ADX7
20.2 / 30.9
BBW
0.2528
ATR14_n
0.0507
CCI20
-176.7
VolChg1d
54.6%
ValChg1d
51.7%
OBV
31,040,020
OBV_Chg3d
-199,622
2026-01-14
종가 4,980.00
RSI14 / RSI2 / RSI7
21.5 / 0.4 / 8.9
StochRSI K / D
0.0 / 0.2
MACD / Sig / Hist
-253.066 / -184.602 / -68.464
EMA20 / 60 / 120
5,588 / 6,180 / 7,258
ADX14 / ADX7
20.4 / 27.2
BBW
0.2250
ATR14_n
0.0511
CCI20
-197.1
VolChg1d
-47.5%
ValChg1d
-47.9%
OBV
31,109,371
OBV_Chg3d
-179,381
2026-01-13
종가 5,020.00
RSI14 / RSI2 / RSI7
22.1 / 0.4 / 9.4
StochRSI K / D
0.0 / 0.4
MACD / Sig / Hist
-227.817 / -167.486 / -60.331
EMA20 / 60 / 120
5,652 / 6,221 / 7,297
ADX14 / ADX7
20.8 / 23.9
BBW
0.1986
ATR14_n
0.0526
CCI20
-212.2
VolChg1d
73.9%
ValChg1d
66.3%
OBV
31,154,231
OBV_Chg3d
-220,030
2026-01-12
종가 5,250.00
RSI14 / RSI2 / RSI7
26.4 / 1.5 / 13.7
StochRSI K / D
0.0 / 0.8
MACD / Sig / Hist
-196.349 / -152.403 / -43.946
EMA20 / 60 / 120
5,719 / 6,261 / 7,335
ADX14 / ADX7
21.5 / 20.6
BBW
0.1629
ATR14_n
0.0500
CCI20
-184.9
VolChg1d
-42.6%
ValChg1d
-43.4%
OBV
31,239,642
OBV_Chg3d
-193,204
2026-01-09
종가 5,330.00
RSI14 / RSI2 / RSI7
28.2 / 2.6 / 15.9
StochRSI K / D
0.0 / 1.7
MACD / Sig / Hist
-176.748 / -141.417 / -35.331
EMA20 / 60 / 120
5,768 / 6,296 / 7,370
ADX14 / ADX7
23.0 / 20.5
BBW
0.1406
ATR14_n
0.0506
CCI20
-190.7
VolChg1d
46.0%
ValChg1d
44.1%
OBV
31,288,752
OBV_Chg3d
-209,660
2026-01-08
종가 5,400.00
RSI14 / RSI2 / RSI7
29.9 / 3.7 / 18.1
StochRSI K / D
0.0 / 3.4
MACD / Sig / Hist
-157.303 / -132.584 / -24.719
EMA20 / 60 / 120
5,815 / 6,328 / 7,404
ADX14 / ADX7
24.2 / 21.7
BBW
0.1239
ATR14_n
0.0511
CCI20
-175.7
VolChg1d
-10.7%
ValChg1d
-14.8%
OBV
31,374,261
OBV_Chg3d
-71,224
2026-01-07
종가 5,660.00
RSI14 / RSI2 / RSI7
37.3 / 27.2 / 31.5
StochRSI K / D
5.3 / 6.7
MACD / Sig / Hist
-137.324 / -126.405 / -10.920
EMA20 / 60 / 120
5,858 / 6,360 / 7,438
ADX14 / ADX7
25.1 / 24.8
BBW
0.1174
ATR14_n
0.0490
CCI20
-93.4
VolChg1d
23.9%
ValChg1d
23.0%
OBV
31,432,846
OBV_Chg3d
-54,344
2026-01-06
종가 5,700.00
RSI14 / RSI2 / RSI7
38.6 / 52.4 / 35.0
StochRSI K / D
14.3 / 8.2
MACD / Sig / Hist
-136.299 / -123.675 / -12.625
EMA20 / 60 / 120
5,879 / 6,384 / 7,468
ADX14 / ADX7
24.8 / 23.4
BBW
0.1176
ATR14_n
0.0495
CCI20
-113.4
VolChg1d
26.9%
ValChg1d
27.8%
OBV
31,498,412
OBV_Chg3d
65,998
2026-01-02
종가 5,730.00
RSI14 / RSI2 / RSI7
38.7 / 45.8 / 33.4
StochRSI K / D
7.2 / 4.3
MACD / Sig / Hist
-132.012 / -116.378 / -15.635
EMA20 / 60 / 120
5,923 / 6,432 / 7,528
ADX14 / ADX7
25.2 / 25.2
BBW
0.1223
ATR14_n
0.0544
CCI20
-100.7
VolChg1d
-53.2%
ValChg1d
-53.1%
OBV
31,487,190
OBV_Chg3d
-62,366
