예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
이오테크닉스
039030
KOSDAQ
285,000.00
기준일: 2025-12-05
+7000 (+2.52%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
82,998
코드
039030
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.5 · 강한 모멘텀 (RSI2 92.3, RSI7 69.4)
추세 양호 (ADX 23.1)
변동성 낮음 (~0%)
거래대금 상위 (약 236.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.5 / 92.3 / 69.4
RSI 60.5 · 강한 모멘텀 (RSI2 92.3, RSI7 69.4)
StochRSI (K/D)
100.0 / 91.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
5,593.32 / 4,595.70 / 997.62
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
268,100 / 250,777 / 226,856
단기·중기·장기 이동평균 구조
ADX14 / ADX7
23.1 / 32.1
추세 양호 (ADX 23.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.24%
일 평균 변동폭 (가격 대비 비율)
CCI20
59.9
±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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 285,000.00 | 60.49 | 92.26 | 69.39 | 100.0 | 91.8 | 5,593.3173 | 4,595.6996 | 997.6176 | 268,099.70 | 250,776.64 | 226,855.57 | 23.1 | 32.1 | 0.2202 | 0.0524 | 59.9 | -29.7% | -27.9% | 4,143,784 | 47,506 |
| 2025-12-04 | 278,000.00 | 57.56 | 74.92 | 63.38 | 94.1 | 83.5 | 4,642.8666 | 4,346.2952 | 296.5713 | 266,320.72 | 249,616.53 | 225,878.35 | 22.6 | 29.9 | 0.2190 | 0.0540 | 51.0 | 43.0% | 42.2% | 4,060,786 | 24,361 |
| 2025-12-03 | 279,500.00 | 58.42 | 98.61 | 65.75 | 100.0 | 72.9 | 4,075.1694 | 4,272.4889 | -197.3196 | 265,091.31 | 248,621.84 | 225,542.31 | 22.0 | 27.3 | 0.2183 | 0.0532 | 43.9 | 37.9% | 39.7% | 11,561,042 | 321,403 |
| 2025-12-02 | 276,000.00 | 57.03 | 97.80 | 62.98 | 56.5 | 45.9 | 3,138.3084 | 4,321.8188 | -1,183.5105 | 263,574.60 | 247,575.12 | 224,635.46 | 21.9 | 26.3 | 0.2167 | 0.0558 | 22.3 | -66.6% | -66.2% | 11,478,495 | 238,856 |
| 2025-12-01 | 273,000.00 | 55.85 | 97.07 | 60.63 | 51.4 | 35.3 | 2,253.2486 | 4,617.6965 | -2,364.4479 | 262,266.67 | 246,611.56 | 223,772.19 | 22.1 | 26.0 | 0.2278 | 0.0579 | 8.1 | 228.4% | 248.8% | 11,418,642 | 232,364 |
| 2025-11-28 | 257,000.00 | 48.90 | 72.94 | 44.62 | 21.6 | 19.2 | 1,396.2705 | 5,208.8084 | -3,812.5379 | 261,136.84 | 245,717.04 | 222,944.83 | 22.2 | 25.7 | 0.2460 | 0.0597 | -53.8 | 2.2% | 2.2% | 11,239,639 | 143,709 |
| 2025-11-27 | 257,000.00 | 48.90 | 72.94 | 44.62 | 21.6 | 16.8 | 1,911.2363 | 6,161.9429 | -4,250.7066 | 261,572.30 | 245,334.57 | 222,372.48 | 23.5 | 29.2 | 0.2676 | 0.0617 | -55.0 | -40.9% | -40.8% | 11,239,639 | 225,577 |
| 2025-11-26 | 256,500.00 | 48.68 | 71.08 | 44.10 | 20.7 | 11.9 | 2,540.7202 | 7,224.6195 | -4,683.8993 | 262,053.60 | 244,939.13 | 221,790.50 | 25.2 | 31.1 | 0.2897 | 0.0643 | -49.6 | 10.4% | 14.6% | 11,186,278 | 92,621 |
| 2025-11-25 | 247,000.00 | 44.51 | 16.87 | 33.96 | 2.9 | 3.1 | 3,358.1237 | 8,395.5944 | -5,037.4707 | 262,638.18 | 244,547.23 | 221,207.15 | 27.2 | 33.3 | 0.3082 | 0.0676 | -68.9 | 2.9% | 3.5% | 11,095,930 | -117,531 |
| 2025-11-24 | 245,500.00 | 43.85 | 2.43 | 32.30 | 0.0 | 3.2 | 5,319.8551 | 9,654.9620 | -4,335.1069 | 264,284.31 | 244,464.09 | 220,773.65 | 28.9 | 33.6 | 0.3260 | 0.0685 | -65.0 | -33.6% | -34.2% | 11,014,062 | -127,876 |
| 2025-11-21 | 248,000.00 | 44.68 | 2.84 | 33.50 | 0.0 | 6.5 | 7,899.0852 | 10,738.7388 | -2,839.6535 | 266,261.60 | 244,428.97 | 220,358.09 | 30.4 | 32.4 | 0.3347 | 0.0703 | -46.7 | 67.5% | 51.1% | 11,093,657 | -195,763 |
| 2025-11-20 | 275,000.00 | 55.20 | 32.97 | 51.17 | 0.9 | 13.0 | 10,821.6796 | 11,448.6522 | -626.9726 | 268,183.88 | 244,307.92 | 219,893.52 | 32.3 | 31.5 | 0.3463 | 0.0603 | 41.0 | -51.5% | -51.4% | 11,213,461 | -226,369 |
| 2025-11-19 | 274,500.00 | 55.02 | 25.66 | 50.75 | 17.6 | 25.0 | 11,645.4756 | 11,605.3953 | 40.0803 | 267,466.39 | 243,267.51 | 218,967.36 | 33.2 | 36.5 | 0.3638 | 0.0613 | 34.5 | -2.0% | -2.1% | 11,141,938 | -217,086 |
| 2025-11-18 | 275,000.00 | 55.23 | 27.14 | 51.12 | 23.2 | 32.4 | 12,578.4592 | 11,595.3752 | 983.0839 | 266,726.01 | 242,208.78 | 218,034.03 | 34.3 | 42.2 | 0.3813 | 0.0601 | 45.3 | 86.1% | 82.2% | 11,289,420 | -269,648 |
| 2025-11-17 | 281,000.00 | 57.66 | 41.49 | 55.27 | 32.6 | 41.7 | 13,535.4170 | 11,349.6042 | 2,185.8128 | 265,855.07 | 241,097.22 | 217,076.62 | 35.1 | 48.0 | 0.3946 | 0.0586 | 70.7 | -59.6% | -59.0% | 11,439,830 | 31,796 |
2025-12-05
종가 285,000.00
RSI14 / RSI2 / RSI7
60.5 / 92.3 / 69.4
StochRSI K / D
100.0 / 91.8
MACD / Sig / Hist
5,593.317 / 4,595.700 / 997.618
EMA20 / 60 / 120
268,100 / 250,777 / 226,856
ADX14 / ADX7
23.1 / 32.1
BBW
0.2202
ATR14_n
0.0524
CCI20
59.9
VolChg1d
-29.7%
ValChg1d
-27.9%
OBV
4,143,784
OBV_Chg3d
47,506
2025-12-04
종가 278,000.00
RSI14 / RSI2 / RSI7
57.6 / 74.9 / 63.4
StochRSI K / D
94.1 / 83.5
MACD / Sig / Hist
4,642.867 / 4,346.295 / 296.571
EMA20 / 60 / 120
266,321 / 249,617 / 225,878
ADX14 / ADX7
22.6 / 29.9
BBW
0.2190
ATR14_n
0.0540
CCI20
51.0
VolChg1d
43.0%
ValChg1d
42.2%
OBV
4,060,786
OBV_Chg3d
24,361
2025-12-03
종가 279,500.00
RSI14 / RSI2 / RSI7
58.4 / 98.6 / 65.8
StochRSI K / D
100.0 / 72.9
MACD / Sig / Hist
4,075.169 / 4,272.489 / -197.320
EMA20 / 60 / 120
265,091 / 248,622 / 225,542
ADX14 / ADX7
22.0 / 27.3
BBW
0.2183
ATR14_n
0.0532
CCI20
43.9
VolChg1d
37.9%
ValChg1d
39.7%
OBV
11,561,042
OBV_Chg3d
321,403
2025-12-02
종가 276,000.00
RSI14 / RSI2 / RSI7
57.0 / 97.8 / 63.0
StochRSI K / D
56.5 / 45.9
MACD / Sig / Hist
3,138.308 / 4,321.819 / -1,183.511
EMA20 / 60 / 120
263,575 / 247,575 / 224,635
ADX14 / ADX7
21.9 / 26.3
BBW
0.2167
ATR14_n
0.0558
CCI20
22.3
VolChg1d
-66.6%
ValChg1d
-66.2%
OBV
11,478,495
OBV_Chg3d
238,856
2025-12-01
종가 273,000.00
RSI14 / RSI2 / RSI7
55.9 / 97.1 / 60.6
StochRSI K / D
51.4 / 35.3
MACD / Sig / Hist
2,253.249 / 4,617.697 / -2,364.448
EMA20 / 60 / 120
262,267 / 246,612 / 223,772
ADX14 / ADX7
22.1 / 26.0
BBW
0.2278
ATR14_n
0.0579
CCI20
8.1
VolChg1d
228.4%
ValChg1d
248.8%
OBV
11,418,642
OBV_Chg3d
232,364
2025-11-28
종가 257,000.00
RSI14 / RSI2 / RSI7
48.9 / 72.9 / 44.6
StochRSI K / D
21.6 / 19.2
MACD / Sig / Hist
1,396.271 / 5,208.808 / -3,812.538
EMA20 / 60 / 120
261,137 / 245,717 / 222,945
ADX14 / ADX7
22.2 / 25.7
BBW
0.2460
ATR14_n
0.0597
CCI20
-53.8
VolChg1d
2.2%
ValChg1d
2.2%
OBV
11,239,639
OBV_Chg3d
143,709
2025-11-27
종가 257,000.00
RSI14 / RSI2 / RSI7
48.9 / 72.9 / 44.6
StochRSI K / D
21.6 / 16.8
MACD / Sig / Hist
1,911.236 / 6,161.943 / -4,250.707
EMA20 / 60 / 120
261,572 / 245,335 / 222,372
ADX14 / ADX7
23.5 / 29.2
BBW
0.2676
ATR14_n
0.0617
CCI20
-55.0
VolChg1d
-40.9%
ValChg1d
-40.8%
OBV
11,239,639
OBV_Chg3d
225,577
2025-11-26
종가 256,500.00
RSI14 / RSI2 / RSI7
48.7 / 71.1 / 44.1
StochRSI K / D
20.7 / 11.9
MACD / Sig / Hist
2,540.720 / 7,224.620 / -4,683.899
EMA20 / 60 / 120
262,054 / 244,939 / 221,791
ADX14 / ADX7
25.2 / 31.1
BBW
0.2897
ATR14_n
0.0643
CCI20
-49.6
VolChg1d
10.4%
ValChg1d
14.6%
OBV
11,186,278
OBV_Chg3d
92,621
2025-11-25
종가 247,000.00
RSI14 / RSI2 / RSI7
44.5 / 16.9 / 34.0
StochRSI K / D
2.9 / 3.1
MACD / Sig / Hist
3,358.124 / 8,395.594 / -5,037.471
EMA20 / 60 / 120
262,638 / 244,547 / 221,207
ADX14 / ADX7
27.2 / 33.3
BBW
0.3082
ATR14_n
0.0676
CCI20
-68.9
VolChg1d
2.9%
ValChg1d
3.5%
OBV
11,095,930
OBV_Chg3d
-117,531
2025-11-24
종가 245,500.00
RSI14 / RSI2 / RSI7
43.9 / 2.4 / 32.3
StochRSI K / D
0.0 / 3.2
MACD / Sig / Hist
5,319.855 / 9,654.962 / -4,335.107
EMA20 / 60 / 120
264,284 / 244,464 / 220,774
ADX14 / ADX7
28.9 / 33.6
BBW
0.3260
ATR14_n
0.0685
CCI20
-65.0
VolChg1d
-33.6%
ValChg1d
-34.2%
OBV
11,014,062
OBV_Chg3d
-127,876
2025-11-21
종가 248,000.00
RSI14 / RSI2 / RSI7
44.7 / 2.8 / 33.5
StochRSI K / D
0.0 / 6.5
MACD / Sig / Hist
7,899.085 / 10,738.739 / -2,839.654
EMA20 / 60 / 120
266,262 / 244,429 / 220,358
ADX14 / ADX7
30.4 / 32.4
BBW
0.3347
ATR14_n
0.0703
CCI20
-46.7
VolChg1d
67.5%
ValChg1d
51.1%
OBV
11,093,657
OBV_Chg3d
-195,763
2025-11-20
종가 275,000.00
RSI14 / RSI2 / RSI7
55.2 / 33.0 / 51.2
StochRSI K / D
0.9 / 13.0
MACD / Sig / Hist
10,821.680 / 11,448.652 / -626.973
EMA20 / 60 / 120
268,184 / 244,308 / 219,894
ADX14 / ADX7
32.3 / 31.5
BBW
0.3463
ATR14_n
0.0603
CCI20
41.0
VolChg1d
-51.5%
ValChg1d
-51.4%
OBV
11,213,461
OBV_Chg3d
-226,369
2025-11-19
종가 274,500.00
RSI14 / RSI2 / RSI7
55.0 / 25.7 / 50.8
StochRSI K / D
17.6 / 25.0
MACD / Sig / Hist
11,645.476 / 11,605.395 / 40.080
EMA20 / 60 / 120
267,466 / 243,268 / 218,967
ADX14 / ADX7
33.2 / 36.5
BBW
0.3638
ATR14_n
0.0613
CCI20
34.5
VolChg1d
-2.0%
ValChg1d
-2.1%
OBV
11,141,938
OBV_Chg3d
-217,086
2025-11-18
종가 275,000.00
RSI14 / RSI2 / RSI7
55.2 / 27.1 / 51.1
StochRSI K / D
23.2 / 32.4
MACD / Sig / Hist
12,578.459 / 11,595.375 / 983.084
EMA20 / 60 / 120
266,726 / 242,209 / 218,034
ADX14 / ADX7
34.3 / 42.2
BBW
0.3813
ATR14_n
0.0601
CCI20
45.3
VolChg1d
86.1%
ValChg1d
82.2%
OBV
11,289,420
OBV_Chg3d
-269,648
2025-11-17
종가 281,000.00
RSI14 / RSI2 / RSI7
57.7 / 41.5 / 55.3
StochRSI K / D
32.6 / 41.7
MACD / Sig / Hist
13,535.417 / 11,349.604 / 2,185.813
EMA20 / 60 / 120
265,855 / 241,097 / 217,077
ADX14 / ADX7
35.1 / 48.0
BBW
0.3946
ATR14_n
0.0586
CCI20
70.7
VolChg1d
-59.6%
ValChg1d
-59.0%
OBV
11,439,830
OBV_Chg3d
31,796
