제주반도체 (080220) - 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.

제주반도체

080220

KOSDAQ

29,950.00

기준일: 2026-01-23

+700 (+2.39%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

1,089,237

코드

080220

사이트

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

RSI 62.1 · 강한 모멘텀 (RSI2 71.2, RSI7 56.7) 추세 강함 (ADX 45.2) 변동성 낮음 (~0%) 거래대금 상위 (약 326.2억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

62.1 / 71.2 / 56.7

RSI 62.1 · 강한 모멘텀 (RSI2 71.2, RSI7 56.7)

StochRSI (K/D)

11.8 / 7.9

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

2,144.61 / 2,511.90 / -367.29

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

28,196 / 23,966 / 21,294

단기·중기·장기 이동평균 구조

ADX14 / ADX7

45.2 / 45.9

추세 강함 (ADX 45.2)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

6.53%

일 평균 변동폭 (가격 대비 비율)

CCI20

27.9

±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.

41.2%

상승 비율

52.9%

하락 비율

유사 패턴 발생 수: 17회 · 평균 다음날 수익률: -0.36%

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	29,950.00	62.14	71.18	56.69	11.8	7.9	2,144.6133	2,511.8994	-367.2862	28,196.38	23,966.32	21,293.63	45.2	45.9	0.5097	0.0653	27.9	-21.5%	-19.6%	84,516,402	1,352,668
2026-01-22	29,250.00	59.89	28.61	50.69	2.1	4.0	2,262.3554	2,603.7210	-341.3656	28,011.79	23,763.48	21,148.14	45.3	48.5	0.5905	0.0679	26.5	23.4%	24.3%	83,427,165	-907,250
2026-01-21	29,050.00	59.25	9.52	48.96	0.0	5.8	2,451.0029	2,689.0624	-238.0595	27,881.45	23,577.50	21,011.97	45.4	51.5	0.6655	0.0690	22.3	-4.0%	-6.4%	82,039,621	26,349
2026-01-20	29,800.00	62.74	19.09	55.19	0.0	11.7	2,676.4851	2,748.5577	-72.0726	27,758.45	23,396.38	20,917.20	45.8	56.6	0.7417	0.0685	40.7	-49.6%	-51.4%	82,738,663	1,150,462
2026-01-19	30,950.00	68.50	83.36	66.28	17.2	23.3	2,849.0223	2,766.6031	82.4192	27,543.54	23,172.38	20,701.27	45.4	59.3	0.8059	0.0672	57.5	-14.1%	-13.8%	88,046,247	4,583,020
2026-01-16	30,850.00	68.26	80.51	65.77	16.3	29.4	2,910.6749	2,745.9770	164.6979	27,184.97	22,913.95	20,578.55	44.7	61.1	0.8553	0.0663	66.6	19.4%	19.4%	84,791,900	2,261,877
2026-01-15	30,850.00	68.26	80.51	65.77	44.1	42.5	2,957.2279	2,704.8025	252.4253	26,799.18	22,644.93	20,405.92	43.3	60.4	0.8974	0.0661	57.8	20.1%	27.6%	84,791,900	292,428
2026-01-14	29,050.00	64.10	14.65	57.15	33.2	40.9	2,973.6322	2,641.6962	331.9360	26,372.78	22,366.79	20,230.39	42.0	61.0	0.9251	0.0678	55.3	-4.4%	-4.4%	82,530,023	-4,144,793
2026-01-13	29,050.00	64.10	14.65	57.15	33.2	48.6	3,134.5713	2,558.6848	575.8865	26,090.96	22,146.42	20,138.83	40.9	62.5	0.9525	0.0684	58.9	-9.5%	-11.6%	81,560,479	-8,255,877
2026-01-12	29,750.00	67.05	21.82	61.58	53.7	64.0	3,294.4387	2,414.7460	879.6928	25,779.49	21,903.02	19,895.51	39.7	64.6	0.9744	0.0680	77.4	-47.1%	-48.7%	94,569,952	-4,407,994
2026-01-09	30,700.00	71.17	32.66	67.68	62.1	74.3	3,379.3224	2,194.9006	1,184.4218	25,361.54	21,617.92	19,548.61	38.0	65.2	0.9850	0.0652	108.0	118.9%	103.6%	105,562,871	-3,397,680
2026-01-08	33,000.00	82.58	81.91	85.18	85.6	86.4	3,341.7212	1,898.7951	1,442.9261	24,799.59	21,310.06	19,361.19	35.3	62.9	0.9779	0.0558	138.1	61.2%	70.5%	109,673,955	-1,163,869
2026-01-07	31,200.00	80.28	55.88	82.07	81.0	87.3	3,010.9398	1,538.0636	1,472.8762	23,936.39	20,913.79	19,131.96	32.5	60.4	0.9224	0.0568	155.4	-37.9%	-39.1%	107,795,521	3,025,223
2026-01-06	31,800.00	83.70	73.52	87.31	88.0	93.5	2,728.2067	1,169.8255	1,558.3812	23,171.80	20,569.37	18,968.37	29.5	57.8	0.8689	0.0541	190.4	-69.1%	-70.0%	108,530,911	21,277,063
2026-01-02	30,650.00	87.89	99.62	95.17	100.0	98.2	1,542.6020	408.6684	1,133.9337	21,154.47	19,755.24	18,461.08	22.1	48.5	0.5903	0.0463	369.0	-20.7%	-7.8%	105,430,690	41,691,371

2026-01-23 종가 29,950.00

RSI14 / RSI2 / RSI7

62.1 / 71.2 / 56.7

StochRSI K / D

11.8 / 7.9

MACD / Sig / Hist

2,144.613 / 2,511.899 / -367.286

EMA20 / 60 / 120

28,196 / 23,966 / 21,294

ADX14 / ADX7

45.2 / 45.9

BBW

0.5097

ATR14_n

0.0653

CCI20

27.9

VolChg1d

-21.5%

ValChg1d

-19.6%

OBV

84,516,402

OBV_Chg3d

1,352,668

2026-01-22 종가 29,250.00

RSI14 / RSI2 / RSI7

59.9 / 28.6 / 50.7

StochRSI K / D

2.1 / 4.0

MACD / Sig / Hist

2,262.355 / 2,603.721 / -341.366

EMA20 / 60 / 120

28,012 / 23,763 / 21,148

ADX14 / ADX7

45.3 / 48.5

BBW

0.5905

ATR14_n

0.0679

CCI20

26.5

VolChg1d

23.4%

ValChg1d

24.3%

OBV

83,427,165

OBV_Chg3d

-907,250

2026-01-21 종가 29,050.00

RSI14 / RSI2 / RSI7

59.3 / 9.5 / 49.0

StochRSI K / D

0.0 / 5.8

MACD / Sig / Hist

2,451.003 / 2,689.062 / -238.060

EMA20 / 60 / 120

27,881 / 23,577 / 21,012

ADX14 / ADX7

45.4 / 51.5

BBW

0.6655

ATR14_n

0.0690

CCI20

22.3

VolChg1d

-4.0%

ValChg1d

-6.4%

OBV

82,039,621

OBV_Chg3d

26,349

2026-01-20 종가 29,800.00

RSI14 / RSI2 / RSI7

62.7 / 19.1 / 55.2

StochRSI K / D

0.0 / 11.7

MACD / Sig / Hist

2,676.485 / 2,748.558 / -72.073

EMA20 / 60 / 120

27,758 / 23,396 / 20,917

ADX14 / ADX7

45.8 / 56.6

BBW

0.7417

ATR14_n

0.0685

CCI20

40.7

VolChg1d

-49.6%

ValChg1d

-51.4%

OBV

82,738,663

OBV_Chg3d

1,150,462

2026-01-19 종가 30,950.00

RSI14 / RSI2 / RSI7

68.5 / 83.4 / 66.3

StochRSI K / D

17.2 / 23.3

MACD / Sig / Hist

2,849.022 / 2,766.603 / 82.419

EMA20 / 60 / 120

27,544 / 23,172 / 20,701

ADX14 / ADX7

45.4 / 59.3

BBW

0.8059

ATR14_n

0.0672

CCI20

57.5

VolChg1d

-14.1%

ValChg1d

-13.8%

OBV

88,046,247

OBV_Chg3d

4,583,020

2026-01-16 종가 30,850.00

RSI14 / RSI2 / RSI7

68.3 / 80.5 / 65.8

StochRSI K / D

16.3 / 29.4

MACD / Sig / Hist

2,910.675 / 2,745.977 / 164.698

EMA20 / 60 / 120

27,185 / 22,914 / 20,579

ADX14 / ADX7

44.7 / 61.1

BBW

0.8553

ATR14_n

0.0663

CCI20

66.6

VolChg1d

19.4%

ValChg1d

19.4%

OBV

84,791,900

OBV_Chg3d

2,261,877

2026-01-15 종가 30,850.00

RSI14 / RSI2 / RSI7

68.3 / 80.5 / 65.8

StochRSI K / D

44.1 / 42.5

MACD / Sig / Hist

2,957.228 / 2,704.803 / 252.425

EMA20 / 60 / 120

26,799 / 22,645 / 20,406

ADX14 / ADX7

43.3 / 60.4

BBW

0.8974

ATR14_n

0.0661

CCI20

57.8

VolChg1d

20.1%

ValChg1d

27.6%

OBV

84,791,900

OBV_Chg3d

292,428

2026-01-14 종가 29,050.00

RSI14 / RSI2 / RSI7

64.1 / 14.7 / 57.2

StochRSI K / D

33.2 / 40.9

MACD / Sig / Hist

2,973.632 / 2,641.696 / 331.936

EMA20 / 60 / 120

26,373 / 22,367 / 20,230

ADX14 / ADX7

42.0 / 61.0

BBW

0.9251

ATR14_n

0.0678

CCI20

55.3

VolChg1d

-4.4%

ValChg1d

-4.4%

OBV

82,530,023

OBV_Chg3d

-4,144,793

2026-01-13 종가 29,050.00

RSI14 / RSI2 / RSI7

64.1 / 14.7 / 57.2

StochRSI K / D

33.2 / 48.6

MACD / Sig / Hist

3,134.571 / 2,558.685 / 575.887

EMA20 / 60 / 120

26,091 / 22,146 / 20,139

ADX14 / ADX7

40.9 / 62.5

BBW

0.9525

ATR14_n

0.0684

CCI20

58.9

VolChg1d

-9.5%

ValChg1d

-11.6%

OBV

81,560,479

OBV_Chg3d

-8,255,877

2026-01-12 종가 29,750.00

RSI14 / RSI2 / RSI7

67.1 / 21.8 / 61.6

StochRSI K / D

53.7 / 64.0

MACD / Sig / Hist

3,294.439 / 2,414.746 / 879.693

EMA20 / 60 / 120

25,779 / 21,903 / 19,896

ADX14 / ADX7

39.7 / 64.6

BBW

0.9744

ATR14_n

0.0680

CCI20

77.4

VolChg1d

-47.1%

ValChg1d

-48.7%

OBV

94,569,952

OBV_Chg3d

-4,407,994

2026-01-09 종가 30,700.00

RSI14 / RSI2 / RSI7

71.2 / 32.7 / 67.7

StochRSI K / D

62.1 / 74.3

MACD / Sig / Hist

3,379.322 / 2,194.901 / 1,184.422

EMA20 / 60 / 120

25,362 / 21,618 / 19,549

ADX14 / ADX7

38.0 / 65.2

BBW

0.9850

ATR14_n

0.0652

CCI20

108.0

VolChg1d

118.9%

ValChg1d

103.6%

OBV

105,562,871

OBV_Chg3d

-3,397,680

2026-01-08 종가 33,000.00

RSI14 / RSI2 / RSI7

82.6 / 81.9 / 85.2

StochRSI K / D

85.6 / 86.4

MACD / Sig / Hist

3,341.721 / 1,898.795 / 1,442.926

EMA20 / 60 / 120

24,800 / 21,310 / 19,361

ADX14 / ADX7

35.3 / 62.9

BBW

0.9779

ATR14_n

0.0558

CCI20

138.1

VolChg1d

61.2%

ValChg1d

70.5%

OBV

109,673,955

OBV_Chg3d

-1,163,869

2026-01-07 종가 31,200.00

RSI14 / RSI2 / RSI7

80.3 / 55.9 / 82.1

StochRSI K / D

81.0 / 87.3

MACD / Sig / Hist

3,010.940 / 1,538.064 / 1,472.876

EMA20 / 60 / 120

23,936 / 20,914 / 19,132

ADX14 / ADX7

32.5 / 60.4

BBW

0.9224

ATR14_n

0.0568

CCI20

155.4

VolChg1d

-37.9%

ValChg1d

-39.1%

OBV

107,795,521

OBV_Chg3d

3,025,223

2026-01-06 종가 31,800.00

RSI14 / RSI2 / RSI7

83.7 / 73.5 / 87.3

StochRSI K / D

88.0 / 93.5

MACD / Sig / Hist

2,728.207 / 1,169.826 / 1,558.381

EMA20 / 60 / 120

23,172 / 20,569 / 18,968

ADX14 / ADX7

29.5 / 57.8

BBW

0.8689

ATR14_n

0.0541

CCI20

190.4

VolChg1d

-69.1%

ValChg1d

-70.0%

OBV

108,530,911

OBV_Chg3d

21,277,063

2026-01-02 종가 30,650.00

RSI14 / RSI2 / RSI7

87.9 / 99.6 / 95.2

StochRSI K / D

100.0 / 98.2

MACD / Sig / Hist

1,542.602 / 408.668 / 1,133.934

EMA20 / 60 / 120

21,154 / 19,755 / 18,461

ADX14 / ADX7

22.1 / 48.5

BBW

0.5903

ATR14_n

0.0463

CCI20

369.0

VolChg1d

-20.7%

ValChg1d

-7.8%

OBV

105,430,690

OBV_Chg3d

41,691,371

제주반도체 (080220) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색