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

2,230.00

기준일: 2026-01-23

+55 (+2.53%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

498,514

코드

067000

사이트

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

RSI 55 · 중립 (RSI2 70.8, RSI7 57.1) 추세 강함 (ADX 36.5) 변동성 낮음 (~0%) 거래대금 보통 (약 11.1억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

55.0 / 70.8 / 57.1

RSI 55 · 중립 (RSI2 70.8, RSI7 57.1)

StochRSI (K/D)

64.4 / 60.9

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

38.16 / 28.92 / 9.25

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

2,153 / 2,072 / 2,040

단기·중기·장기 이동평균 구조

ADX14 / ADX7

36.5 / 47.9

추세 강함 (ADX 36.5)

BBW

0.01%

변동성 낮음 (~0%)

ATR14_n

6.77%

일 평균 변동폭 (가격 대비 비율)

CCI20

54.9

±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.

39.1%

상승 비율

56.5%

하락 비율

유사 패턴 발생 수: 23회 · 평균 다음날 수익률: +0.22%

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
2026-01-23	2,230.00	54.98	70.83	57.05	64.4	60.9	38.1632	28.9177	9.2455	2,152.66	2,072.34	2,039.59	36.5	47.9	0.2461	0.0677	54.9	29.0%	32.2%	57,279,078	-82,833
2026-01-22	2,175.00	52.41	30.96	51.38	53.4	57.3	35.7810	26.6064	9.1747	2,144.52	2,067.00	2,036.39	36.0	47.1	0.2453	0.0714	54.5	-33.5%	-33.5%	56,780,564	925,631
2026-01-21	2,175.00	52.41	30.96	51.38	53.4	61.2	37.8200	24.3127	13.5073	2,141.31	2,063.34	2,034.06	35.1	45.0	0.2439	0.0735	55.8	-61.4%	-63.2%	56,780,564	1,735,600
2026-01-20	2,280.00	57.85	89.05	63.04	76.7	69.0	39.8789	20.9454	18.9335	2,137.76	2,057.42	2,012.08	34.3	42.8	0.2423	0.0713	96.6	86.1%	92.8%	69,304,017	2,907,412
2026-01-19	2,200.00	54.49	61.60	56.61	62.4	61.3	31.2319	16.2175	15.0144	2,122.79	2,048.66	1,996.49	33.4	40.2	0.2307	0.0743	63.0	37.2%	38.1%	67,667,955	757,800
2026-01-16	2,185.00	53.86	49.80	55.37	59.7	60.2	27.8827	12.4650	15.4176	2,114.66	2,043.25	1,990.44	32.7	38.7	0.2267	0.0785	70.6	-8.1%	-7.3%	67,035,759	-1,811,700
2026-01-15	2,165.00	53.04	36.86	53.85	56.2	60.8	24.7287	8.6106	16.1180	2,107.26	2,038.44	1,987.17	32.1	36.9	0.2248	0.0821	50.4	-63.5%	-64.1%	66,445,294	-5,183,092
2026-01-14	2,205.00	54.84	49.66	57.18	63.9	65.3	22.3797	4.5811	17.7986	2,101.18	2,034.15	1,984.18	31.6	35.5	0.2293	0.0842	99.8	-36.7%	-37.9%	67,087,928	2,840,693
2026-01-13	2,245.00	56.63	60.10	60.38	71.5	66.8	14.9875	0.1376	14.8498	2,090.25	2,026.97	1,967.72	30.6	32.0	0.2312	0.0836	123.4	-62.3%	-64.5%	69,051,134	5,660,053
2026-01-12	2,385.00	63.31	95.04	72.57	100.0	62.0	1.2510	-3.5831	4.8341	2,073.96	2,021.53	1,981.24	29.5	27.8	0.2284	0.0776	146.2	596.5%	739.3%	70,796,300	8,146,754
2026-01-09	1,979.00	46.20	68.40	44.94	41.1	24.1	-30.5480	-4.7918	-25.7561	2,041.22	2,009.26	1,974.98	28.4	23.0	0.1904	0.0793	-70.1	260.2%	279.2%	62,387,315	228,152
2026-01-08	1,880.00	39.85	8.40	30.25	0.0	7.0	-29.3523	1.6472	-30.9995	2,047.77	2,010.29	1,974.91	28.7	22.6	0.1895	0.0793	-175.2	-45.3%	-45.8%	61,327,486	-1,833,397
2026-01-07	1,900.00	40.75	10.40	31.72	0.0	14.0	-17.3193	9.3971	-26.7164	2,065.43	2,014.70	1,976.51	30.5	23.2	0.1720	0.0822	-154.3	-46.4%	-48.3%	61,621,712	-2,188,288
2026-01-06	1,972.00	44.09	18.15	37.29	3.8	28.1	-3.7422	16.0806	-19.8228	2,082.84	2,017.59	1,968.64	32.2	24.8	0.1580	0.0793	-132.5	54.3%	46.0%	62,824,554	-66,148
2026-01-02	2,170.00	55.30	93.16	61.00	86.8	56.5	7.5390	24.7225	-17.1835	2,095.51	2,016.01	1,958.24	33.9	25.4	0.1789	0.0703	0.6	402.6%	430.7%	64,967,965	2,337,967

2026-01-23 종가 2,230.00

RSI14 / RSI2 / RSI7

55.0 / 70.8 / 57.1

StochRSI K / D

64.4 / 60.9

MACD / Sig / Hist

38.163 / 28.918 / 9.246

EMA20 / 60 / 120

2,153 / 2,072 / 2,040

ADX14 / ADX7

36.5 / 47.9

BBW

0.2461

ATR14_n

0.0677

CCI20

54.9

VolChg1d

29.0%

ValChg1d

32.2%

OBV

57,279,078

OBV_Chg3d

-82,833

2026-01-22 종가 2,175.00

RSI14 / RSI2 / RSI7

52.4 / 31.0 / 51.4

StochRSI K / D

53.4 / 57.3

MACD / Sig / Hist

35.781 / 26.606 / 9.175

EMA20 / 60 / 120

2,145 / 2,067 / 2,036

ADX14 / ADX7

36.0 / 47.1

BBW

0.2453

ATR14_n

0.0714

CCI20

54.5

VolChg1d

-33.5%

ValChg1d

-33.5%

OBV

56,780,564

OBV_Chg3d

925,631

2026-01-21 종가 2,175.00

RSI14 / RSI2 / RSI7

52.4 / 31.0 / 51.4

StochRSI K / D

53.4 / 61.2

MACD / Sig / Hist

37.820 / 24.313 / 13.507

EMA20 / 60 / 120

2,141 / 2,063 / 2,034

ADX14 / ADX7

35.1 / 45.0

BBW

0.2439

ATR14_n

0.0735

CCI20

55.8

VolChg1d

-61.4%

ValChg1d

-63.2%

OBV

56,780,564

OBV_Chg3d

1,735,600

2026-01-20 종가 2,280.00

RSI14 / RSI2 / RSI7

57.9 / 89.1 / 63.0

StochRSI K / D

76.7 / 69.0

MACD / Sig / Hist

39.879 / 20.945 / 18.934

EMA20 / 60 / 120

2,138 / 2,057 / 2,012

ADX14 / ADX7

34.3 / 42.8

BBW

0.2423

ATR14_n

0.0713

CCI20

96.6

VolChg1d

86.1%

ValChg1d

92.8%

OBV

69,304,017

OBV_Chg3d

2,907,412

2026-01-19 종가 2,200.00

RSI14 / RSI2 / RSI7

54.5 / 61.6 / 56.6

StochRSI K / D

62.4 / 61.3

MACD / Sig / Hist

31.232 / 16.218 / 15.014

EMA20 / 60 / 120

2,123 / 2,049 / 1,996

ADX14 / ADX7

33.4 / 40.2

BBW

0.2307

ATR14_n

0.0743

CCI20

63.0

VolChg1d

37.2%

ValChg1d

38.1%

OBV

67,667,955

OBV_Chg3d

757,800

2026-01-16 종가 2,185.00

RSI14 / RSI2 / RSI7

53.9 / 49.8 / 55.4

StochRSI K / D

59.7 / 60.2

MACD / Sig / Hist

27.883 / 12.465 / 15.418

EMA20 / 60 / 120

2,115 / 2,043 / 1,990

ADX14 / ADX7

32.7 / 38.7

BBW

0.2267

ATR14_n

0.0785

CCI20

70.6

VolChg1d

-8.1%

ValChg1d

-7.3%

OBV

67,035,759

OBV_Chg3d

-1,811,700

2026-01-15 종가 2,165.00

RSI14 / RSI2 / RSI7

53.0 / 36.9 / 53.9

StochRSI K / D

56.2 / 60.8

MACD / Sig / Hist

24.729 / 8.611 / 16.118

EMA20 / 60 / 120

2,107 / 2,038 / 1,987

ADX14 / ADX7

32.1 / 36.9

BBW

0.2248

ATR14_n

0.0821

CCI20

50.4

VolChg1d

-63.5%

ValChg1d

-64.1%

OBV

66,445,294

OBV_Chg3d

-5,183,092

2026-01-14 종가 2,205.00

RSI14 / RSI2 / RSI7

54.8 / 49.7 / 57.2

StochRSI K / D

63.9 / 65.3

MACD / Sig / Hist

22.380 / 4.581 / 17.799

EMA20 / 60 / 120

2,101 / 2,034 / 1,984

ADX14 / ADX7

31.6 / 35.5

BBW

0.2293

ATR14_n

0.0842

CCI20

99.8

VolChg1d

-36.7%

ValChg1d

-37.9%

OBV

67,087,928

OBV_Chg3d

2,840,693

2026-01-13 종가 2,245.00

RSI14 / RSI2 / RSI7

56.6 / 60.1 / 60.4

StochRSI K / D

71.5 / 66.8

MACD / Sig / Hist

14.988 / 0.138 / 14.850

EMA20 / 60 / 120

2,090 / 2,027 / 1,968

ADX14 / ADX7

30.6 / 32.0

BBW

0.2312

ATR14_n

0.0836

CCI20

123.4

VolChg1d

-62.3%

ValChg1d

-64.5%

OBV

69,051,134

OBV_Chg3d

5,660,053

2026-01-12 종가 2,385.00

RSI14 / RSI2 / RSI7

63.3 / 95.0 / 72.6

StochRSI K / D

100.0 / 62.0

MACD / Sig / Hist

1.251 / -3.583 / 4.834

EMA20 / 60 / 120

2,074 / 2,022 / 1,981

ADX14 / ADX7

29.5 / 27.8

BBW

0.2284

ATR14_n

0.0776

CCI20

146.2

VolChg1d

596.5%

ValChg1d

739.3%

OBV

70,796,300

OBV_Chg3d

8,146,754

2026-01-09 종가 1,979.00

RSI14 / RSI2 / RSI7

46.2 / 68.4 / 44.9

StochRSI K / D

41.1 / 24.1

MACD / Sig / Hist

-30.548 / -4.792 / -25.756

EMA20 / 60 / 120

2,041 / 2,009 / 1,975

ADX14 / ADX7

28.4 / 23.0

BBW

0.1904

ATR14_n

0.0793

CCI20

-70.1

VolChg1d

260.2%

ValChg1d

279.2%

OBV

62,387,315

OBV_Chg3d

228,152

2026-01-08 종가 1,880.00

RSI14 / RSI2 / RSI7

39.9 / 8.4 / 30.3

StochRSI K / D

0.0 / 7.0

MACD / Sig / Hist

-29.352 / 1.647 / -31.000

EMA20 / 60 / 120

2,048 / 2,010 / 1,975

ADX14 / ADX7

28.7 / 22.6

BBW

0.1895

ATR14_n

0.0793

CCI20

-175.2

VolChg1d

-45.3%

ValChg1d

-45.8%

OBV

61,327,486

OBV_Chg3d

-1,833,397

2026-01-07 종가 1,900.00

RSI14 / RSI2 / RSI7

40.8 / 10.4 / 31.7

StochRSI K / D

0.0 / 14.0

MACD / Sig / Hist

-17.319 / 9.397 / -26.716

EMA20 / 60 / 120

2,065 / 2,015 / 1,977

ADX14 / ADX7

30.5 / 23.2

BBW

0.1720

ATR14_n

0.0822

CCI20

-154.3

VolChg1d

-46.4%

ValChg1d

-48.3%

OBV

61,621,712

OBV_Chg3d

-2,188,288

2026-01-06 종가 1,972.00

RSI14 / RSI2 / RSI7

44.1 / 18.2 / 37.3

StochRSI K / D

3.8 / 28.1

MACD / Sig / Hist

-3.742 / 16.081 / -19.823

EMA20 / 60 / 120

2,083 / 2,018 / 1,969

ADX14 / ADX7

32.2 / 24.8

BBW

0.1580

ATR14_n

0.0793

CCI20

-132.5

VolChg1d

54.3%

ValChg1d

46.0%

OBV

62,824,554

OBV_Chg3d

-66,148

2026-01-02 종가 2,170.00

RSI14 / RSI2 / RSI7

55.3 / 93.2 / 61.0

StochRSI K / D

86.8 / 56.5

MACD / Sig / Hist

7.539 / 24.723 / -17.184

EMA20 / 60 / 120

2,096 / 2,016 / 1,958

ADX14 / ADX7

33.9 / 25.4

BBW

0.1789

ATR14_n

0.0703

CCI20

0.6

VolChg1d

402.6%

ValChg1d

430.7%

OBV

64,967,965

OBV_Chg3d

2,337,967

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

종목검색