예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
아진엑스텍
059120
KOSDAQ
9,030.00
기준일: 2025-12-05
-160 (-1.74%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
537,183
코드
059120
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 65.5 · 강한 모멘텀 (RSI2 48.2, RSI7 71.2)
추세 강함 (ADX 30.3)
변동성 낮음 (~0%)
거래대금 보통 (약 48.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
65.5 / 48.2 / 71.2
RSI 65.5 · 강한 모멘텀 (RSI2 48.2, RSI7 71.2)
StochRSI (K/D)
84.2 / 87.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
340.30 / 143.80 / 196.50
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
8,230 / 7,843 / 7,565
단기·중기·장기 이동평균 구조
ADX14 / ADX7
30.3 / 55.8
추세 강함 (ADX 30.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.54%
일 평균 변동폭 (가격 대비 비율)
CCI20
126.1
±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.
50%
상승 비율
33.3%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 9,030.00 | 65.48 | 48.21 | 71.23 | 84.2 | 87.8 | 340.3041 | 143.7993 | 196.5048 | 8,229.66 | 7,843.13 | 7,564.96 | 30.3 | 55.8 | 0.3978 | 0.0554 | 126.1 | -13.3% | -14.8% | 5,035,265 | 327,195 |
| 2025-12-04 | 9,190.00 | 68.97 | 86.71 | 78.91 | 94.5 | 91.4 | 310.9804 | 94.6731 | 216.3073 | 8,145.41 | 7,802.89 | 7,540.34 | 28.4 | 52.6 | 0.3834 | 0.0520 | 153.6 | 153.1% | 159.3% | 5,572,448 | 584,150 |
| 2025-12-03 | 8,970.00 | 66.70 | 70.53 | 75.84 | 87.8 | 88.3 | 252.7389 | 40.5971 | 212.1418 | 8,035.46 | 7,755.98 | 7,534.46 | 26.6 | 49.4 | 0.3510 | 0.0531 | 152.7 | -12.6% | -12.0% | 202,507,940 | -1,966,935 |
| 2025-12-02 | 8,900.00 | 65.96 | 63.45 | 74.84 | 85.6 | 88.8 | 197.1248 | -12.4384 | 209.5632 | 7,937.08 | 7,714.82 | 7,510.34 | 25.2 | 46.9 | 0.3239 | 0.0554 | 174.7 | -85.5% | -85.8% | 202,263,137 | -1,046,706 |
| 2025-12-01 | 9,080.00 | 69.63 | 91.79 | 82.34 | 96.4 | 91.9 | 130.4010 | -64.8292 | 195.2301 | 7,835.72 | 7,674.65 | 7,486.98 | 23.7 | 43.9 | 0.3019 | 0.0552 | 241.4 | 65.8% | 64.7% | 202,543,365 | -381,303 |
| 2025-11-28 | 9,140.00 | 70.85 | 99.18 | 84.77 | 100.0 | 87.3 | 25.0130 | -113.6367 | 138.6497 | 7,704.75 | 7,627.01 | 7,460.21 | 21.5 | 38.7 | 0.2812 | 0.0518 | 206.0 | 202.5% | 241.7% | 204,474,875 | 1,563,178 |
| 2025-11-27 | 8,090.00 | 59.26 | 97.23 | 72.70 | 100.0 | 74.6 | -115.9732 | -148.2991 | 32.3259 | 7,553.67 | 7,575.72 | 7,431.98 | 19.7 | 33.3 | 0.2394 | 0.0516 | 54.6 | 2,869.5% | 3,204.5% | 203,309,843 | 380,814 |
| 2025-11-26 | 7,270.00 | 42.74 | 61.20 | 41.90 | 61.9 | 49.3 | -187.3269 | -156.3806 | -30.9463 | 7,497.21 | 7,558.29 | 7,420.92 | 19.2 | 30.1 | 0.2335 | 0.0495 | -72.3 | -25.2% | -24.5% | 202,924,668 | 18,263 |
| 2025-11-25 | 7,210.00 | 41.11 | 26.03 | 37.48 | 40.5 | 36.7 | -192.1845 | -148.6440 | -43.5404 | 7,521.13 | 7,568.06 | 7,423.45 | 19.4 | 29.4 | 0.2305 | 0.0521 | -75.6 | -23.4% | -24.2% | 202,911,697 | -52,832 |
| 2025-11-24 | 7,290.00 | 42.61 | 65.78 | 41.05 | 44.3 | 32.8 | -189.4801 | -137.7589 | -51.7211 | 7,553.88 | 7,580.20 | 7,427.04 | 19.6 | 28.4 | 0.2252 | 0.0528 | -78.7 | -61.1% | -61.0% | 202,929,029 | -8,158 |
| 2025-11-21 | 7,270.00 | 42.12 | 57.71 | 39.82 | 28.4 | 21.3 | -191.4176 | -124.8286 | -66.5890 | 7,581.66 | 7,590.04 | 7,429.35 | 19.7 | 26.2 | 0.2210 | 0.0546 | -89.3 | 112.6% | 112.0% | 202,906,405 | 7,866 |
| 2025-11-20 | 7,290.00 | 42.46 | 65.43 | 40.55 | 20.9 | 14.2 | -189.0700 | -108.1814 | -80.8886 | 7,614.46 | 7,600.88 | 7,432.02 | 19.7 | 23.5 | 0.2151 | 0.0536 | -92.0 | -29.3% | -28.0% | 202,964,529 | 16,435 |
| 2025-11-19 | 7,160.00 | 39.55 | 38.86 | 33.84 | 10.1 | 7.5 | -185.3599 | -87.9593 | -97.4006 | 7,648.62 | 7,611.42 | 7,434.41 | 20.4 | 22.8 | 0.2087 | 0.0566 | -128.5 | -22.0% | -20.7% | 202,937,187 | -39,713 |
| 2025-11-18 | 7,040.00 | 36.82 | 5.26 | 27.35 | 0.0 | 5.0 | -164.6919 | -63.6091 | -101.0828 | 7,700.05 | 7,626.73 | 7,439.02 | 21.0 | 21.2 | 0.2007 | 0.0584 | -152.1 | 72.0% | 64.6% | 202,898,539 | -128,290 |
| 2025-11-17 | 7,360.00 | 41.46 | 19.69 | 35.25 | 5.7 | 9.9 | -123.6983 | -38.3384 | -85.3599 | 7,769.53 | 7,646.61 | 7,445.73 | 21.7 | 19.6 | 0.1831 | 0.0566 | -124.6 | -42.3% | -42.5% | 202,948,094 | -16,845 |
2025-12-05
종가 9,030.00
RSI14 / RSI2 / RSI7
65.5 / 48.2 / 71.2
StochRSI K / D
84.2 / 87.8
MACD / Sig / Hist
340.304 / 143.799 / 196.505
EMA20 / 60 / 120
8,230 / 7,843 / 7,565
ADX14 / ADX7
30.3 / 55.8
BBW
0.3978
ATR14_n
0.0554
CCI20
126.1
VolChg1d
-13.3%
ValChg1d
-14.8%
OBV
5,035,265
OBV_Chg3d
327,195
2025-12-04
종가 9,190.00
RSI14 / RSI2 / RSI7
69.0 / 86.7 / 78.9
StochRSI K / D
94.5 / 91.4
MACD / Sig / Hist
310.980 / 94.673 / 216.307
EMA20 / 60 / 120
8,145 / 7,803 / 7,540
ADX14 / ADX7
28.4 / 52.6
BBW
0.3834
ATR14_n
0.0520
CCI20
153.6
VolChg1d
153.1%
ValChg1d
159.3%
OBV
5,572,448
OBV_Chg3d
584,150
2025-12-03
종가 8,970.00
RSI14 / RSI2 / RSI7
66.7 / 70.5 / 75.8
StochRSI K / D
87.8 / 88.3
MACD / Sig / Hist
252.739 / 40.597 / 212.142
EMA20 / 60 / 120
8,035 / 7,756 / 7,534
ADX14 / ADX7
26.6 / 49.4
BBW
0.3510
ATR14_n
0.0531
CCI20
152.7
VolChg1d
-12.6%
ValChg1d
-12.0%
OBV
202,507,940
OBV_Chg3d
-1,966,935
2025-12-02
종가 8,900.00
RSI14 / RSI2 / RSI7
66.0 / 63.5 / 74.8
StochRSI K / D
85.6 / 88.8
MACD / Sig / Hist
197.125 / -12.438 / 209.563
EMA20 / 60 / 120
7,937 / 7,715 / 7,510
ADX14 / ADX7
25.2 / 46.9
BBW
0.3239
ATR14_n
0.0554
CCI20
174.7
VolChg1d
-85.5%
ValChg1d
-85.8%
OBV
202,263,137
OBV_Chg3d
-1,046,706
2025-12-01
종가 9,080.00
RSI14 / RSI2 / RSI7
69.6 / 91.8 / 82.3
StochRSI K / D
96.4 / 91.9
MACD / Sig / Hist
130.401 / -64.829 / 195.230
EMA20 / 60 / 120
7,836 / 7,675 / 7,487
ADX14 / ADX7
23.7 / 43.9
BBW
0.3019
ATR14_n
0.0552
CCI20
241.4
VolChg1d
65.8%
ValChg1d
64.7%
OBV
202,543,365
OBV_Chg3d
-381,303
2025-11-28
종가 9,140.00
RSI14 / RSI2 / RSI7
70.9 / 99.2 / 84.8
StochRSI K / D
100.0 / 87.3
MACD / Sig / Hist
25.013 / -113.637 / 138.650
EMA20 / 60 / 120
7,705 / 7,627 / 7,460
ADX14 / ADX7
21.5 / 38.7
BBW
0.2812
ATR14_n
0.0518
CCI20
206.0
VolChg1d
202.5%
ValChg1d
241.7%
OBV
204,474,875
OBV_Chg3d
1,563,178
2025-11-27
종가 8,090.00
RSI14 / RSI2 / RSI7
59.3 / 97.2 / 72.7
StochRSI K / D
100.0 / 74.6
MACD / Sig / Hist
-115.973 / -148.299 / 32.326
EMA20 / 60 / 120
7,554 / 7,576 / 7,432
ADX14 / ADX7
19.7 / 33.3
BBW
0.2394
ATR14_n
0.0516
CCI20
54.6
VolChg1d
2,869.5%
ValChg1d
3,204.5%
OBV
203,309,843
OBV_Chg3d
380,814
2025-11-26
종가 7,270.00
RSI14 / RSI2 / RSI7
42.7 / 61.2 / 41.9
StochRSI K / D
61.9 / 49.3
MACD / Sig / Hist
-187.327 / -156.381 / -30.946
EMA20 / 60 / 120
7,497 / 7,558 / 7,421
ADX14 / ADX7
19.2 / 30.1
BBW
0.2335
ATR14_n
0.0495
CCI20
-72.3
VolChg1d
-25.2%
ValChg1d
-24.5%
OBV
202,924,668
OBV_Chg3d
18,263
2025-11-25
종가 7,210.00
RSI14 / RSI2 / RSI7
41.1 / 26.0 / 37.5
StochRSI K / D
40.5 / 36.7
MACD / Sig / Hist
-192.185 / -148.644 / -43.540
EMA20 / 60 / 120
7,521 / 7,568 / 7,423
ADX14 / ADX7
19.4 / 29.4
BBW
0.2305
ATR14_n
0.0521
CCI20
-75.6
VolChg1d
-23.4%
ValChg1d
-24.2%
OBV
202,911,697
OBV_Chg3d
-52,832
2025-11-24
종가 7,290.00
RSI14 / RSI2 / RSI7
42.6 / 65.8 / 41.1
StochRSI K / D
44.3 / 32.8
MACD / Sig / Hist
-189.480 / -137.759 / -51.721
EMA20 / 60 / 120
7,554 / 7,580 / 7,427
ADX14 / ADX7
19.6 / 28.4
BBW
0.2252
ATR14_n
0.0528
CCI20
-78.7
VolChg1d
-61.1%
ValChg1d
-61.0%
OBV
202,929,029
OBV_Chg3d
-8,158
2025-11-21
종가 7,270.00
RSI14 / RSI2 / RSI7
42.1 / 57.7 / 39.8
StochRSI K / D
28.4 / 21.3
MACD / Sig / Hist
-191.418 / -124.829 / -66.589
EMA20 / 60 / 120
7,582 / 7,590 / 7,429
ADX14 / ADX7
19.7 / 26.2
BBW
0.2210
ATR14_n
0.0546
CCI20
-89.3
VolChg1d
112.6%
ValChg1d
112.0%
OBV
202,906,405
OBV_Chg3d
7,866
2025-11-20
종가 7,290.00
RSI14 / RSI2 / RSI7
42.5 / 65.4 / 40.6
StochRSI K / D
20.9 / 14.2
MACD / Sig / Hist
-189.070 / -108.181 / -80.889
EMA20 / 60 / 120
7,614 / 7,601 / 7,432
ADX14 / ADX7
19.7 / 23.5
BBW
0.2151
ATR14_n
0.0536
CCI20
-92.0
VolChg1d
-29.3%
ValChg1d
-28.0%
OBV
202,964,529
OBV_Chg3d
16,435
2025-11-19
종가 7,160.00
RSI14 / RSI2 / RSI7
39.6 / 38.9 / 33.8
StochRSI K / D
10.1 / 7.5
MACD / Sig / Hist
-185.360 / -87.959 / -97.401
EMA20 / 60 / 120
7,649 / 7,611 / 7,434
ADX14 / ADX7
20.4 / 22.8
BBW
0.2087
ATR14_n
0.0566
CCI20
-128.5
VolChg1d
-22.0%
ValChg1d
-20.7%
OBV
202,937,187
OBV_Chg3d
-39,713
2025-11-18
종가 7,040.00
RSI14 / RSI2 / RSI7
36.8 / 5.3 / 27.4
StochRSI K / D
0.0 / 5.0
MACD / Sig / Hist
-164.692 / -63.609 / -101.083
EMA20 / 60 / 120
7,700 / 7,627 / 7,439
ADX14 / ADX7
21.0 / 21.2
BBW
0.2007
ATR14_n
0.0584
CCI20
-152.1
VolChg1d
72.0%
ValChg1d
64.6%
OBV
202,898,539
OBV_Chg3d
-128,290
2025-11-17
종가 7,360.00
RSI14 / RSI2 / RSI7
41.5 / 19.7 / 35.3
StochRSI K / D
5.7 / 9.9
MACD / Sig / Hist
-123.698 / -38.338 / -85.360
EMA20 / 60 / 120
7,770 / 7,647 / 7,446
ADX14 / ADX7
21.7 / 19.6
BBW
0.1831
ATR14_n
0.0566
CCI20
-124.6
VolChg1d
-42.3%
ValChg1d
-42.5%
OBV
202,948,094
OBV_Chg3d
-16,845
