예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
제이스텍
090470
KOSDAQ
5,050.00
기준일: 2025-12-05
+75 (+1.51%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
51,345
코드
090470
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 65.7 · 강한 모멘텀 (RSI2 45.5, RSI7 62.8)
추세 강함 (ADX 38.4)
변동성 낮음 (~0%)
거래대금 보통 (약 2.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
65.7 / 45.5 / 62.8
RSI 65.7 · 강한 모멘텀 (RSI2 45.5, RSI7 62.8)
StochRSI (K/D)
8.7 / 29.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
452.17 / 391.29 / 60.88
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,498 / 3,951 / 3,829
단기·중기·장기 이동평균 구조
ADX14 / ADX7
38.4 / 45.3
추세 강함 (ADX 38.4)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
6.77%
일 평균 변동폭 (가격 대비 비율)
CCI20
69.5
±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.
75%
상승 비율
25%
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 | 5,050.00 | 65.66 | 45.53 | 62.79 | 8.7 | 29.4 | 452.1748 | 391.2936 | 60.8812 | 4,498.22 | 3,951.19 | 3,829.30 | 38.4 | 45.3 | 0.7164 | 0.0677 | 69.5 | -43.1% | -42.3% | 4,490,432 | -83,926 |
| 2025-12-04 | 4,975.00 | 64.61 | 22.18 | 60.63 | 34.7 | 50.2 | 461.9766 | 376.0733 | 85.9033 | 4,440.14 | 3,913.94 | 3,808.78 | 38.4 | 47.4 | 0.7579 | 0.0714 | 75.5 | 100.8% | 93.2% | 4,439,087 | -284,213 |
| 2025-12-03 | 5,170.00 | 69.78 | 50.10 | 69.62 | 57.8 | 65.7 | 475.3940 | 354.5827 | 120.8113 | 4,383.83 | 3,883.36 | 3,876.16 | 38.4 | 49.6 | 0.7882 | 0.0700 | 92.9 | -69.8% | -70.3% | 26,306,642 | 218,958 |
| 2025-12-02 | 5,250.00 | 71.97 | 67.54 | 73.45 | 66.0 | 73.6 | 465.7620 | 324.3799 | 141.3821 | 4,301.08 | 3,839.75 | 3,854.42 | 37.6 | 49.2 | 0.8059 | 0.0724 | 108.0 | -63.9% | -64.7% | 26,351,618 | 116,579 |
| 2025-12-01 | 5,370.00 | 75.26 | 91.41 | 79.04 | 86.1 | 81.1 | 438.5479 | 289.0344 | 149.5135 | 4,201.19 | 3,791.94 | 3,830.96 | 36.8 | 48.7 | 0.7981 | 0.0713 | 121.8 | 180.2% | 206.8% | 26,500,560 | 602,778 |
| 2025-11-28 | 4,905.00 | 70.38 | 72.75 | 71.95 | 76.6 | 76.2 | 385.2157 | 251.6560 | 133.5597 | 4,078.16 | 3,738.45 | 3,805.10 | 35.9 | 48.1 | 0.7676 | 0.0754 | 107.6 | -56.3% | -56.7% | 26,087,684 | 28,726 |
| 2025-11-27 | 4,945.00 | 71.51 | 80.25 | 73.79 | 79.0 | 75.7 | 358.8867 | 218.2661 | 140.6207 | 3,991.13 | 3,698.91 | 3,786.61 | 35.5 | 49.2 | 0.7455 | 0.0746 | 112.2 | 109.3% | 135.4% | 26,235,039 | 287,466 |
| 2025-11-26 | 4,395.00 | 64.20 | 32.23 | 62.48 | 63.0 | 72.4 | 315.9885 | 183.1109 | 132.8776 | 3,890.72 | 3,656.66 | 3,767.14 | 35.1 | 50.7 | 0.7013 | 0.0790 | 87.9 | 44.7% | 37.7% | 25,897,782 | -320,842 |
| 2025-11-25 | 4,620.00 | 71.13 | 64.12 | 73.62 | 78.2 | 81.8 | 312.6386 | 149.8915 | 162.7471 | 3,837.64 | 3,631.64 | 3,756.59 | 35.4 | 54.9 | 0.6848 | 0.0745 | 124.6 | -58.9% | -57.1% | 26,058,958 | -575,260 |
| 2025-11-24 | 4,420.00 | 68.31 | 35.95 | 69.47 | 73.8 | 85.4 | 280.9063 | 109.2047 | 171.7016 | 3,755.28 | 3,598.13 | 3,742.08 | 35.1 | 58.0 | 0.6426 | 0.0774 | 121.1 | -34.8% | -38.9% | 25,947,573 | 1,430,631 |
| 2025-11-21 | 4,720.00 | 79.09 | 87.45 | 87.09 | 95.9 | 97.0 | 256.6822 | 66.2793 | 190.4029 | 3,685.31 | 3,570.27 | 3,730.69 | 34.8 | 61.7 | 0.6084 | 0.0661 | 220.7 | -80.4% | -80.6% | 26,218,624 | 2,825,952 |
| 2025-11-20 | 4,770.00 | 81.07 | 99.31 | 90.36 | 100.0 | 98.1 | 191.4843 | 18.6786 | 172.8057 | 3,576.40 | 3,531.30 | 3,714.06 | 31.5 | 57.0 | 0.5268 | 0.0652 | 334.6 | 88.3% | 102.6% | 26,634,218 | 4,243,489 |
| 2025-11-19 | 4,435.00 | 77.58 | 98.73 | 87.71 | 100.0 | 96.2 | 100.3919 | -24.5228 | 124.9148 | 3,450.76 | 3,489.31 | 3,696.31 | 28.0 | 51.4 | 0.3941 | 0.0529 | 289.8 | 12.2% | 27.3% | 24,516,942 | 2,162,733 |
| 2025-11-18 | 3,910.00 | 69.35 | 96.35 | 80.50 | 100.0 | 92.5 | 16.7738 | -55.7515 | 72.5253 | 3,347.15 | 3,457.25 | 3,683.90 | 25.3 | 46.3 | 0.2708 | 0.0500 | 185.6 | 2,643.6% | 3,018.4% | 23,392,672 | 961,645 |
| 2025-11-17 | 3,440.00 | 55.89 | 77.40 | 64.54 | 93.1 | 85.0 | -36.7428 | -73.8829 | 37.1401 | 3,287.90 | 3,441.90 | 3,680.10 | 23.3 | 41.9 | 0.2201 | 0.0460 | 52.6 | -52.5% | -51.9% | 22,390,729 | 323,646 |
2025-12-05
종가 5,050.00
RSI14 / RSI2 / RSI7
65.7 / 45.5 / 62.8
StochRSI K / D
8.7 / 29.4
MACD / Sig / Hist
452.175 / 391.294 / 60.881
EMA20 / 60 / 120
4,498 / 3,951 / 3,829
ADX14 / ADX7
38.4 / 45.3
BBW
0.7164
ATR14_n
0.0677
CCI20
69.5
VolChg1d
-43.1%
ValChg1d
-42.3%
OBV
4,490,432
OBV_Chg3d
-83,926
2025-12-04
종가 4,975.00
RSI14 / RSI2 / RSI7
64.6 / 22.2 / 60.6
StochRSI K / D
34.7 / 50.2
MACD / Sig / Hist
461.977 / 376.073 / 85.903
EMA20 / 60 / 120
4,440 / 3,914 / 3,809
ADX14 / ADX7
38.4 / 47.4
BBW
0.7579
ATR14_n
0.0714
CCI20
75.5
VolChg1d
100.8%
ValChg1d
93.2%
OBV
4,439,087
OBV_Chg3d
-284,213
2025-12-03
종가 5,170.00
RSI14 / RSI2 / RSI7
69.8 / 50.1 / 69.6
StochRSI K / D
57.8 / 65.7
MACD / Sig / Hist
475.394 / 354.583 / 120.811
EMA20 / 60 / 120
4,384 / 3,883 / 3,876
ADX14 / ADX7
38.4 / 49.6
BBW
0.7882
ATR14_n
0.0700
CCI20
92.9
VolChg1d
-69.8%
ValChg1d
-70.3%
OBV
26,306,642
OBV_Chg3d
218,958
2025-12-02
종가 5,250.00
RSI14 / RSI2 / RSI7
72.0 / 67.5 / 73.5
StochRSI K / D
66.0 / 73.6
MACD / Sig / Hist
465.762 / 324.380 / 141.382
EMA20 / 60 / 120
4,301 / 3,840 / 3,854
ADX14 / ADX7
37.6 / 49.2
BBW
0.8059
ATR14_n
0.0724
CCI20
108.0
VolChg1d
-63.9%
ValChg1d
-64.7%
OBV
26,351,618
OBV_Chg3d
116,579
2025-12-01
종가 5,370.00
RSI14 / RSI2 / RSI7
75.3 / 91.4 / 79.0
StochRSI K / D
86.1 / 81.1
MACD / Sig / Hist
438.548 / 289.034 / 149.514
EMA20 / 60 / 120
4,201 / 3,792 / 3,831
ADX14 / ADX7
36.8 / 48.7
BBW
0.7981
ATR14_n
0.0713
CCI20
121.8
VolChg1d
180.2%
ValChg1d
206.8%
OBV
26,500,560
OBV_Chg3d
602,778
2025-11-28
종가 4,905.00
RSI14 / RSI2 / RSI7
70.4 / 72.8 / 72.0
StochRSI K / D
76.6 / 76.2
MACD / Sig / Hist
385.216 / 251.656 / 133.560
EMA20 / 60 / 120
4,078 / 3,738 / 3,805
ADX14 / ADX7
35.9 / 48.1
BBW
0.7676
ATR14_n
0.0754
CCI20
107.6
VolChg1d
-56.3%
ValChg1d
-56.7%
OBV
26,087,684
OBV_Chg3d
28,726
2025-11-27
종가 4,945.00
RSI14 / RSI2 / RSI7
71.5 / 80.3 / 73.8
StochRSI K / D
79.0 / 75.7
MACD / Sig / Hist
358.887 / 218.266 / 140.621
EMA20 / 60 / 120
3,991 / 3,699 / 3,787
ADX14 / ADX7
35.5 / 49.2
BBW
0.7455
ATR14_n
0.0746
CCI20
112.2
VolChg1d
109.3%
ValChg1d
135.4%
OBV
26,235,039
OBV_Chg3d
287,466
2025-11-26
종가 4,395.00
RSI14 / RSI2 / RSI7
64.2 / 32.2 / 62.5
StochRSI K / D
63.0 / 72.4
MACD / Sig / Hist
315.989 / 183.111 / 132.878
EMA20 / 60 / 120
3,891 / 3,657 / 3,767
ADX14 / ADX7
35.1 / 50.7
BBW
0.7013
ATR14_n
0.0790
CCI20
87.9
VolChg1d
44.7%
ValChg1d
37.7%
OBV
25,897,782
OBV_Chg3d
-320,842
2025-11-25
종가 4,620.00
RSI14 / RSI2 / RSI7
71.1 / 64.1 / 73.6
StochRSI K / D
78.2 / 81.8
MACD / Sig / Hist
312.639 / 149.892 / 162.747
EMA20 / 60 / 120
3,838 / 3,632 / 3,757
ADX14 / ADX7
35.4 / 54.9
BBW
0.6848
ATR14_n
0.0745
CCI20
124.6
VolChg1d
-58.9%
ValChg1d
-57.1%
OBV
26,058,958
OBV_Chg3d
-575,260
2025-11-24
종가 4,420.00
RSI14 / RSI2 / RSI7
68.3 / 36.0 / 69.5
StochRSI K / D
73.8 / 85.4
MACD / Sig / Hist
280.906 / 109.205 / 171.702
EMA20 / 60 / 120
3,755 / 3,598 / 3,742
ADX14 / ADX7
35.1 / 58.0
BBW
0.6426
ATR14_n
0.0774
CCI20
121.1
VolChg1d
-34.8%
ValChg1d
-38.9%
OBV
25,947,573
OBV_Chg3d
1,430,631
2025-11-21
종가 4,720.00
RSI14 / RSI2 / RSI7
79.1 / 87.5 / 87.1
StochRSI K / D
95.9 / 97.0
MACD / Sig / Hist
256.682 / 66.279 / 190.403
EMA20 / 60 / 120
3,685 / 3,570 / 3,731
ADX14 / ADX7
34.8 / 61.7
BBW
0.6084
ATR14_n
0.0661
CCI20
220.7
VolChg1d
-80.4%
ValChg1d
-80.6%
OBV
26,218,624
OBV_Chg3d
2,825,952
2025-11-20
종가 4,770.00
RSI14 / RSI2 / RSI7
81.1 / 99.3 / 90.4
StochRSI K / D
100.0 / 98.1
MACD / Sig / Hist
191.484 / 18.679 / 172.806
EMA20 / 60 / 120
3,576 / 3,531 / 3,714
ADX14 / ADX7
31.5 / 57.0
BBW
0.5268
ATR14_n
0.0652
CCI20
334.6
VolChg1d
88.3%
ValChg1d
102.6%
OBV
26,634,218
OBV_Chg3d
4,243,489
2025-11-19
종가 4,435.00
RSI14 / RSI2 / RSI7
77.6 / 98.7 / 87.7
StochRSI K / D
100.0 / 96.2
MACD / Sig / Hist
100.392 / -24.523 / 124.915
EMA20 / 60 / 120
3,451 / 3,489 / 3,696
ADX14 / ADX7
28.0 / 51.4
BBW
0.3941
ATR14_n
0.0529
CCI20
289.8
VolChg1d
12.2%
ValChg1d
27.3%
OBV
24,516,942
OBV_Chg3d
2,162,733
2025-11-18
종가 3,910.00
RSI14 / RSI2 / RSI7
69.4 / 96.4 / 80.5
StochRSI K / D
100.0 / 92.5
MACD / Sig / Hist
16.774 / -55.752 / 72.525
EMA20 / 60 / 120
3,347 / 3,457 / 3,684
ADX14 / ADX7
25.3 / 46.3
BBW
0.2708
ATR14_n
0.0500
CCI20
185.6
VolChg1d
2,643.6%
ValChg1d
3,018.4%
OBV
23,392,672
OBV_Chg3d
961,645
2025-11-17
종가 3,440.00
RSI14 / RSI2 / RSI7
55.9 / 77.4 / 64.5
StochRSI K / D
93.1 / 85.0
MACD / Sig / Hist
-36.743 / -73.883 / 37.140
EMA20 / 60 / 120
3,288 / 3,442 / 3,680
ADX14 / ADX7
23.3 / 41.9
BBW
0.2201
ATR14_n
0.0460
CCI20
52.6
VolChg1d
-52.5%
ValChg1d
-51.9%
OBV
22,390,729
OBV_Chg3d
323,646
