조이시티 (067000) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

조이시티

067000

KOSDAQ

2,255.00

기준일: 2025-12-05

-65 (-2.80%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

1,325,802

코드

067000

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 59.1 · 모멘텀 양호 (RSI2 30.5, RSI7 58.6) 추세 강함 (ADX 36.1) 변동성 낮음 (~0%) 거래대금 보통 (약 29.9억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

59.1 / 30.5 / 58.6

RSI 59.1 · 모멘텀 양호 (RSI2 30.5, RSI7 58.6)

StochRSI (K/D)

74.8 / 78.4

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

128.12 / 93.69 / 34.43

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

2,081 / 1,938 / 1,879

단기·중기·장기 이동평균 구조

ADX14 / ADX7

36.1 / 51.9

추세 강함 (ADX 36.1)

BBW

0.03%

변동성 낮음 (~0%)

ATR14_n

8.47%

일 평균 변동폭 (가격 대비 비율)

CCI20

76.2

±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.

33.3%

상승 비율

66.7%

하락 비율

유사 패턴 발생 수: 21회 · 평균 다음날 수익률: +0.21%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	2,255.00	59.12	30.51	58.59	74.8	78.4	128.1227	93.6890	34.4337	2,081.07	1,938.38	1,878.75	36.1	51.9	0.5738	0.0847	76.2	-27.8%	-29.9%	63,607,167	10,635,393
2025-12-04	2,320.00	62.21	67.40	64.71	82.5	81.9	129.4072	85.0806	44.3266	2,062.76	1,927.65	1,872.43	35.3	51.7	0.5698	0.0844	97.3	-86.7%	-86.7%	64,932,969	10,287,680
2025-12-03	2,330.00	62.67	74.32	65.61	83.7	81.3	122.5460	73.9985	48.5475	2,035.68	1,914.28	1,868.56	34.1	50.1	0.5524	0.0858	125.4	724.5%	767.3%	287,500,363	14,640,697
2025-12-02	2,215.00	59.42	37.38	60.12	75.6	78.9	110.9883	61.8616	49.1267	2,004.70	1,900.19	1,860.80	32.9	48.3	0.5278	0.0846	105.7	-33.5%	-35.4%	273,701,984	-3,010,716
2025-12-01	2,280.00	62.27	62.98	65.16	82.7	82.1	106.3312	49.5799	56.7513	1,982.56	1,889.52	1,854.85	32.2	48.6	0.5133	0.0844	119.9	-34.7%	-34.6%	275,375,499	17,304,763
2025-11-28	2,275.00	62.14	61.98	64.97	82.4	81.5	92.2222	35.3921	56.8301	1,951.25	1,876.28	1,847.70	31.7	49.3	0.4859	0.0862	170.8	-79.3%	-80.4%	272,859,666	25,370,665
2025-11-27	2,395.00	67.30	91.77	73.36	95.2	80.7	73.3816	21.1846	52.1970	1,917.18	1,862.77	1,840.52	30.4	47.4	0.4524	0.0819	195.9	76.2%	108.4%	276,712,700	26,718,361
2025-11-26	2,025.00	57.10	68.23	59.56	69.8	66.2	36.0487	8.1353	27.9134	1,866.88	1,844.72	1,831.20	29.0	45.1	0.3759	0.0842	85.0	322.4%	355.9%	258,070,736	2,419,054
2025-11-25	1,876.00	51.44	25.11	50.75	55.7	62.5	25.5467	1.1570	24.3897	1,850.23	1,838.61	1,827.95	28.7	45.9	0.3699	0.0864	32.8	-55.7%	-57.5%	247,489,001	-12,475,221
2025-11-24	1,953.00	54.92	38.67	56.17	64.4	69.3	26.9416	-4.9405	31.8821	1,847.52	1,837.35	1,827.14	29.1	48.9	0.3763	0.0834	80.9	31.2%	26.2%	249,994,339	18,453,195
2025-11-21	2,030.00	58.60	52.98	61.82	73.5	74.3	20.4902	-12.9110	33.4012	1,836.42	1,833.43	1,825.02	29.0	50.7	0.3847	0.0761	120.0	-84.8%	-86.1%	255,651,682	30,347,025
2025-11-20	2,220.00	69.22	97.43	78.56	100.0	75.1	4.1178	-21.2613	25.3790	1,816.04	1,826.76	1,821.58	27.9	49.6	0.3759	0.0677	216.8	355.8%	403.4%	259,964,222	34,540,024
2025-11-19	2,010.00	62.18	95.21	71.17	100.0	50.1	-36.1847	-27.6060	-8.5787	1,773.52	1,813.43	1,814.88	26.4	47.0	0.3274	0.0636	25.6	5,117.0%	6,674.1%	231,541,144	5,913,189
2025-11-18	1,548.00	29.09	1.76	17.49	0.0	0.3	-65.7172	-25.4613	-40.2559	1,748.63	1,806.77	1,811.60	26.9	48.7	0.3146	0.0660	-147.2	-41.3%	-41.6%	225,304,657	-515,933
2025-11-17	1,555.00	29.45	2.07	17.93	0.0	0.6	-55.4156	-15.3974	-40.0182	1,769.75	1,815.54	1,816.03	25.7	45.0	0.2844	0.0665	-171.9	5.8%	2.9%	225,424,198	-1,733,387

2025-12-05 종가 2,255.00

RSI14 / RSI2 / RSI7

59.1 / 30.5 / 58.6

StochRSI K / D

74.8 / 78.4

MACD / Sig / Hist

128.123 / 93.689 / 34.434

EMA20 / 60 / 120

2,081 / 1,938 / 1,879

ADX14 / ADX7

36.1 / 51.9

BBW

0.5738

ATR14_n

0.0847

CCI20

76.2

VolChg1d

-27.8%

ValChg1d

-29.9%

OBV

63,607,167

OBV_Chg3d

10,635,393

2025-12-04 종가 2,320.00

RSI14 / RSI2 / RSI7

62.2 / 67.4 / 64.7

StochRSI K / D

82.5 / 81.9

MACD / Sig / Hist

129.407 / 85.081 / 44.327

EMA20 / 60 / 120

2,063 / 1,928 / 1,872

ADX14 / ADX7

35.3 / 51.7

BBW

0.5698

ATR14_n

0.0844

CCI20

97.3

VolChg1d

-86.7%

ValChg1d

-86.7%

OBV

64,932,969

OBV_Chg3d

10,287,680

2025-12-03 종가 2,330.00

RSI14 / RSI2 / RSI7

62.7 / 74.3 / 65.6

StochRSI K / D

83.7 / 81.3

MACD / Sig / Hist

122.546 / 73.999 / 48.548

EMA20 / 60 / 120

2,036 / 1,914 / 1,869

ADX14 / ADX7

34.1 / 50.1

BBW

0.5524

ATR14_n

0.0858

CCI20

125.4

VolChg1d

724.5%

ValChg1d

767.3%

OBV

287,500,363

OBV_Chg3d

14,640,697

2025-12-02 종가 2,215.00

RSI14 / RSI2 / RSI7

59.4 / 37.4 / 60.1

StochRSI K / D

75.6 / 78.9

MACD / Sig / Hist

110.988 / 61.862 / 49.127

EMA20 / 60 / 120

2,005 / 1,900 / 1,861

ADX14 / ADX7

32.9 / 48.3

BBW

0.5278

ATR14_n

0.0846

CCI20

105.7

VolChg1d

-33.5%

ValChg1d

-35.4%

OBV

273,701,984

OBV_Chg3d

-3,010,716

2025-12-01 종가 2,280.00

RSI14 / RSI2 / RSI7

62.3 / 63.0 / 65.2

StochRSI K / D

82.7 / 82.1

MACD / Sig / Hist

106.331 / 49.580 / 56.751

EMA20 / 60 / 120

1,983 / 1,890 / 1,855

ADX14 / ADX7

32.2 / 48.6

BBW

0.5133

ATR14_n

0.0844

CCI20

119.9

VolChg1d

-34.7%

ValChg1d

-34.6%

OBV

275,375,499

OBV_Chg3d

17,304,763

2025-11-28 종가 2,275.00

RSI14 / RSI2 / RSI7

62.1 / 62.0 / 65.0

StochRSI K / D

82.4 / 81.5

MACD / Sig / Hist

92.222 / 35.392 / 56.830

EMA20 / 60 / 120

1,951 / 1,876 / 1,848

ADX14 / ADX7

31.7 / 49.3

BBW

0.4859

ATR14_n

0.0862

CCI20

170.8

VolChg1d

-79.3%

ValChg1d

-80.4%

OBV

272,859,666

OBV_Chg3d

25,370,665

2025-11-27 종가 2,395.00

RSI14 / RSI2 / RSI7

67.3 / 91.8 / 73.4

StochRSI K / D

95.2 / 80.7

MACD / Sig / Hist

73.382 / 21.185 / 52.197

EMA20 / 60 / 120

1,917 / 1,863 / 1,841

ADX14 / ADX7

30.4 / 47.4

BBW

0.4524

ATR14_n

0.0819

CCI20

195.9

VolChg1d

76.2%

ValChg1d

108.4%

OBV

276,712,700

OBV_Chg3d

26,718,361

2025-11-26 종가 2,025.00

RSI14 / RSI2 / RSI7

57.1 / 68.2 / 59.6

StochRSI K / D

69.8 / 66.2

MACD / Sig / Hist

36.049 / 8.135 / 27.913

EMA20 / 60 / 120

1,867 / 1,845 / 1,831

ADX14 / ADX7

29.0 / 45.1

BBW

0.3759

ATR14_n

0.0842

CCI20

85.0

VolChg1d

322.4%

ValChg1d

355.9%

OBV

258,070,736

OBV_Chg3d

2,419,054

2025-11-25 종가 1,876.00

RSI14 / RSI2 / RSI7

51.4 / 25.1 / 50.8

StochRSI K / D

55.7 / 62.5

MACD / Sig / Hist

25.547 / 1.157 / 24.390

EMA20 / 60 / 120

1,850 / 1,839 / 1,828

ADX14 / ADX7

28.7 / 45.9

BBW

0.3699

ATR14_n

0.0864

CCI20

32.8

VolChg1d

-55.7%

ValChg1d

-57.5%

OBV

247,489,001

OBV_Chg3d

-12,475,221

2025-11-24 종가 1,953.00

RSI14 / RSI2 / RSI7

54.9 / 38.7 / 56.2

StochRSI K / D

64.4 / 69.3

MACD / Sig / Hist

26.942 / -4.941 / 31.882

EMA20 / 60 / 120

1,848 / 1,837 / 1,827

ADX14 / ADX7

29.1 / 48.9

BBW

0.3763

ATR14_n

0.0834

CCI20

80.9

VolChg1d

31.2%

ValChg1d

26.2%

OBV

249,994,339

OBV_Chg3d

18,453,195

2025-11-21 종가 2,030.00

RSI14 / RSI2 / RSI7

58.6 / 53.0 / 61.8

StochRSI K / D

73.5 / 74.3

MACD / Sig / Hist

20.490 / -12.911 / 33.401

EMA20 / 60 / 120

1,836 / 1,833 / 1,825

ADX14 / ADX7

29.0 / 50.7

BBW

0.3847

ATR14_n

0.0761

CCI20

120.0

VolChg1d

-84.8%

ValChg1d

-86.1%

OBV

255,651,682

OBV_Chg3d

30,347,025

2025-11-20 종가 2,220.00

RSI14 / RSI2 / RSI7

69.2 / 97.4 / 78.6

StochRSI K / D

100.0 / 75.1

MACD / Sig / Hist

4.118 / -21.261 / 25.379

EMA20 / 60 / 120

1,816 / 1,827 / 1,822

ADX14 / ADX7

27.9 / 49.6

BBW

0.3759

ATR14_n

0.0677

CCI20

216.8

VolChg1d

355.8%

ValChg1d

403.4%

OBV

259,964,222

OBV_Chg3d

34,540,024

2025-11-19 종가 2,010.00

RSI14 / RSI2 / RSI7

62.2 / 95.2 / 71.2

StochRSI K / D

100.0 / 50.1

MACD / Sig / Hist

-36.185 / -27.606 / -8.579

EMA20 / 60 / 120

1,774 / 1,813 / 1,815

ADX14 / ADX7

26.4 / 47.0

BBW

0.3274

ATR14_n

0.0636

CCI20

25.6

VolChg1d

5,117.0%

ValChg1d

6,674.1%

OBV

231,541,144

OBV_Chg3d

5,913,189

2025-11-18 종가 1,548.00

RSI14 / RSI2 / RSI7

29.1 / 1.8 / 17.5

StochRSI K / D

0.0 / 0.3

MACD / Sig / Hist

-65.717 / -25.461 / -40.256

EMA20 / 60 / 120

1,749 / 1,807 / 1,812

ADX14 / ADX7

26.9 / 48.7

BBW

0.3146

ATR14_n

0.0660

CCI20

-147.2

VolChg1d

-41.3%

ValChg1d

-41.6%

OBV

225,304,657

OBV_Chg3d

-515,933

2025-11-17 종가 1,555.00

RSI14 / RSI2 / RSI7

29.5 / 2.1 / 17.9

StochRSI K / D

0.0 / 0.6

MACD / Sig / Hist

-55.416 / -15.397 / -40.018

EMA20 / 60 / 120

1,770 / 1,816 / 1,816

ADX14 / ADX7

25.7 / 45.0

BBW

0.2844

ATR14_n

0.0665

CCI20

-171.9

VolChg1d

5.8%

ValChg1d

2.9%

OBV

225,424,198

OBV_Chg3d

-1,733,387

조이시티 (067000) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색