일진파워 (094820) - 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.

일진파워

094820

KOSDAQ

12,150.00

기준일: 2025-12-05

+850 (+7.52%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

398,199

코드

094820

사이트

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

RSI 67 · 강한 모멘텀 (RSI2 89, RSI7 76.9) 상승 추세 (ADX 18.3) 변동성 낮음 (~0%) 거래대금 보통 (약 48.4억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

67.0 / 89.0 / 76.9

RSI 67 · 강한 모멘텀 (RSI2 89, RSI7 76.9)

StochRSI (K/D)

100.0 / 90.1

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

178.66 / 11.71 / 166.95

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

10,873 / 10,785 / 10,760

단기·중기·장기 이동평균 구조

ADX14 / ADX7

18.3 / 39.4

상승 추세 (ADX 18.3)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

4.15%

일 평균 변동폭 (가격 대비 비율)

CCI20

280.4

±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.

상승 비율

100%

하락 비율

유사 패턴 발생 수: 3회 · 평균 다음날 수익률: -2.77%

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	12,150.00	67.03	88.96	76.85	100.0	90.1	178.6597	11.7114	166.9484	10,873.07	10,785.14	10,759.71	18.3	39.4	0.1811	0.0415	280.4	28.8%	38.5%	5,563,809	357,524
2025-12-04	11,300.00	58.62	64.76	65.17	79.2	80.1	77.0051	-30.0257	107.0309	10,738.66	10,738.87	10,736.34	15.6	32.8	0.1326	0.0410	261.1	15.2%	12.7%	5,165,610	-73,636
2025-12-03	11,550.00	63.00	95.59	74.67	100.0	81.1	32.7163	-56.7335	89.4497	10,679.57	10,706.94	10,623.90	13.0	25.7	0.1179	0.0382	266.1	714.4%	789.9%	437,121,507	186,863
2025-12-02	10,570.00	49.13	34.08	50.32	57.2	62.3	-49.7830	-79.0959	29.3129	10,587.95	10,678.36	10,608.34	10.9	18.8	0.0757	0.0378	60.2	-32.2%	-32.3%	436,853,075	-43,030
2025-12-01	10,580.00	49.31	36.69	50.75	61.9	67.3	-54.5762	-86.4241	31.8480	10,589.83	10,682.03	10,608.98	10.6	16.8	0.0803	0.0399	89.9	26.1%	24.4%	436,886,036	-10,069
2025-11-28	10,730.00	51.88	86.37	56.96	81.0	72.8	-60.9183	-94.3861	33.4678	10,590.87	10,685.49	10,609.47	10.2	14.5	0.0922	0.0395	67.4	-16.2%	-15.4%	436,934,644	117,903
2025-11-27	10,630.00	50.27	75.16	53.72	69.4	64.5	-83.3998	-102.7531	19.3532	10,576.22	10,683.98	10,607.45	10.4	14.7	0.1036	0.0418	45.5	-42.1%	-42.1%	436,896,105	126,282
2025-11-26	10,630.00	50.27	75.16	53.72	72.5	59.6	-100.6995	-107.5914	6.8919	10,570.56	10,685.81	10,607.07	10.7	14.9	0.1211	0.0428	0.2	69.2%	73.4%	436,896,105	68,465
2025-11-25	10,370.00	46.24	46.61	45.96	46.5	46.7	-121.3155	-109.3143	-12.0012	10,564.31	10,687.70	10,606.68	11.5	16.8	0.1704	0.0453	-48.7	-18.9%	-17.8%	436,816,741	-66,467
2025-11-24	10,240.00	44.14	25.08	41.77	32.9	46.9	-119.3917	-106.3141	-13.0776	10,584.76	10,698.47	10,610.66	11.9	16.5	0.1915	0.0473	-47.1	4.1%	2.2%	436,769,823	-2,260
2025-11-21	10,430.00	46.62	35.56	46.26	48.9	60.9	-101.9632	-103.0446	1.0814	10,621.05	10,714.01	10,616.89	12.3	16.1	0.2050	0.0464	-38.9	-50.0%	-52.4%	436,827,640	124,311
2025-11-20	10,960.00	54.53	85.25	62.26	100.0	73.0	-97.5805	-103.3150	5.7345	10,641.16	10,723.64	10,620.03	13.2	17.9	0.2075	0.0436	15.0	61.6%	68.9%	436,883,208	123,630
2025-11-19	10,490.00	47.14	61.22	48.80	68.5	46.0	-144.5308	-104.7486	-39.7822	10,607.60	10,715.63	10,614.32	13.3	17.6	0.2080	0.0448	-47.0	22.2%	25.6%	436,772,083	98,774
2025-11-18	10,210.00	41.92	24.64	37.41	20.2	23.4	-154.4997	-94.8031	-59.6967	10,619.98	10,723.28	10,616.41	14.3	19.2	0.2099	0.0448	-60.9	-34.8%	-37.5%	436,703,329	120,754
2025-11-17	10,650.00	48.98	95.19	53.42	37.2	26.7	-136.4673	-79.8789	-56.5884	10,663.13	10,740.68	10,623.24	15.2	22.2	0.2027	0.0427	-39.6	-4.9%	-2.9%	436,759,578	259,303

2025-12-05 종가 12,150.00

RSI14 / RSI2 / RSI7

67.0 / 89.0 / 76.9

StochRSI K / D

100.0 / 90.1

MACD / Sig / Hist

178.660 / 11.711 / 166.948

EMA20 / 60 / 120

10,873 / 10,785 / 10,760

ADX14 / ADX7

18.3 / 39.4

BBW

0.1811

ATR14_n

0.0415

CCI20

280.4

VolChg1d

28.8%

ValChg1d

38.5%

OBV

5,563,809

OBV_Chg3d

357,524

2025-12-04 종가 11,300.00

RSI14 / RSI2 / RSI7

58.6 / 64.8 / 65.2

StochRSI K / D

79.2 / 80.1

MACD / Sig / Hist

77.005 / -30.026 / 107.031

EMA20 / 60 / 120

10,739 / 10,739 / 10,736

ADX14 / ADX7

15.6 / 32.8

BBW

0.1326

ATR14_n

0.0410

CCI20

261.1

VolChg1d

15.2%

ValChg1d

12.7%

OBV

5,165,610

OBV_Chg3d

-73,636

2025-12-03 종가 11,550.00

RSI14 / RSI2 / RSI7

63.0 / 95.6 / 74.7

StochRSI K / D

100.0 / 81.1

MACD / Sig / Hist

32.716 / -56.734 / 89.450

EMA20 / 60 / 120

10,680 / 10,707 / 10,624

ADX14 / ADX7

13.0 / 25.7

BBW

0.1179

ATR14_n

0.0382

CCI20

266.1

VolChg1d

714.4%

ValChg1d

789.9%

OBV

437,121,507

OBV_Chg3d

186,863

2025-12-02 종가 10,570.00

RSI14 / RSI2 / RSI7

49.1 / 34.1 / 50.3

StochRSI K / D

57.2 / 62.3

MACD / Sig / Hist

-49.783 / -79.096 / 29.313

EMA20 / 60 / 120

10,588 / 10,678 / 10,608

ADX14 / ADX7

10.9 / 18.8

BBW

0.0757

ATR14_n

0.0378

CCI20

60.2

VolChg1d

-32.2%

ValChg1d

-32.3%

OBV

436,853,075

OBV_Chg3d

-43,030

2025-12-01 종가 10,580.00

RSI14 / RSI2 / RSI7

49.3 / 36.7 / 50.8

StochRSI K / D

61.9 / 67.3

MACD / Sig / Hist

-54.576 / -86.424 / 31.848

EMA20 / 60 / 120

10,590 / 10,682 / 10,609

ADX14 / ADX7

10.6 / 16.8

BBW

0.0803

ATR14_n

0.0399

CCI20

89.9

VolChg1d

26.1%

ValChg1d

24.4%

OBV

436,886,036

OBV_Chg3d

-10,069

2025-11-28 종가 10,730.00

RSI14 / RSI2 / RSI7

51.9 / 86.4 / 57.0

StochRSI K / D

81.0 / 72.8

MACD / Sig / Hist

-60.918 / -94.386 / 33.468

EMA20 / 60 / 120

10,591 / 10,685 / 10,609

ADX14 / ADX7

10.2 / 14.5

BBW

0.0922

ATR14_n

0.0395

CCI20

67.4

VolChg1d

-16.2%

ValChg1d

-15.4%

OBV

436,934,644

OBV_Chg3d

117,903

2025-11-27 종가 10,630.00

RSI14 / RSI2 / RSI7

50.3 / 75.2 / 53.7

StochRSI K / D

69.4 / 64.5

MACD / Sig / Hist

-83.400 / -102.753 / 19.353

EMA20 / 60 / 120

10,576 / 10,684 / 10,607

ADX14 / ADX7

10.4 / 14.7

BBW

0.1036

ATR14_n

0.0418

CCI20

45.5

VolChg1d

-42.1%

ValChg1d

-42.1%

OBV

436,896,105

OBV_Chg3d

126,282

2025-11-26 종가 10,630.00

RSI14 / RSI2 / RSI7

50.3 / 75.2 / 53.7

StochRSI K / D

72.5 / 59.6

MACD / Sig / Hist

-100.700 / -107.591 / 6.892

EMA20 / 60 / 120

10,571 / 10,686 / 10,607

ADX14 / ADX7

10.7 / 14.9

BBW

0.1211

ATR14_n

0.0428

CCI20

0.2

VolChg1d

69.2%

ValChg1d

73.4%

OBV

436,896,105

OBV_Chg3d

68,465

2025-11-25 종가 10,370.00

RSI14 / RSI2 / RSI7

46.2 / 46.6 / 46.0

StochRSI K / D

46.5 / 46.7

MACD / Sig / Hist

-121.316 / -109.314 / -12.001

EMA20 / 60 / 120

10,564 / 10,688 / 10,607

ADX14 / ADX7

11.5 / 16.8

BBW

0.1704

ATR14_n

0.0453

CCI20

-48.7

VolChg1d

-18.9%

ValChg1d

-17.8%

OBV

436,816,741

OBV_Chg3d

-66,467

2025-11-24 종가 10,240.00

RSI14 / RSI2 / RSI7

44.1 / 25.1 / 41.8

StochRSI K / D

32.9 / 46.9

MACD / Sig / Hist

-119.392 / -106.314 / -13.078

EMA20 / 60 / 120

10,585 / 10,698 / 10,611

ADX14 / ADX7

11.9 / 16.5

BBW

0.1915

ATR14_n

0.0473

CCI20

-47.1

VolChg1d

4.1%

ValChg1d

2.2%

OBV

436,769,823

OBV_Chg3d

-2,260

2025-11-21 종가 10,430.00

RSI14 / RSI2 / RSI7

46.6 / 35.6 / 46.3

StochRSI K / D

48.9 / 60.9

MACD / Sig / Hist

-101.963 / -103.045 / 1.081

EMA20 / 60 / 120

10,621 / 10,714 / 10,617

ADX14 / ADX7

12.3 / 16.1

BBW

0.2050

ATR14_n

0.0464

CCI20

-38.9

VolChg1d

-50.0%

ValChg1d

-52.4%

OBV

436,827,640

OBV_Chg3d

124,311

2025-11-20 종가 10,960.00

RSI14 / RSI2 / RSI7

54.5 / 85.3 / 62.3

StochRSI K / D

100.0 / 73.0

MACD / Sig / Hist

-97.581 / -103.315 / 5.735

EMA20 / 60 / 120

10,641 / 10,724 / 10,620

ADX14 / ADX7

13.2 / 17.9

BBW

0.2075

ATR14_n

0.0436

CCI20

15.0

VolChg1d

61.6%

ValChg1d

68.9%

OBV

436,883,208

OBV_Chg3d

123,630

2025-11-19 종가 10,490.00

RSI14 / RSI2 / RSI7

47.1 / 61.2 / 48.8

StochRSI K / D

68.5 / 46.0

MACD / Sig / Hist

-144.531 / -104.749 / -39.782

EMA20 / 60 / 120

10,608 / 10,716 / 10,614

ADX14 / ADX7

13.3 / 17.6

BBW

0.2080

ATR14_n

0.0448

CCI20

-47.0

VolChg1d

22.2%

ValChg1d

25.6%

OBV

436,772,083

OBV_Chg3d

98,774

2025-11-18 종가 10,210.00

RSI14 / RSI2 / RSI7

41.9 / 24.6 / 37.4

StochRSI K / D

20.2 / 23.4

MACD / Sig / Hist

-154.500 / -94.803 / -59.697

EMA20 / 60 / 120

10,620 / 10,723 / 10,616

ADX14 / ADX7

14.3 / 19.2

BBW

0.2099

ATR14_n

0.0448

CCI20

-60.9

VolChg1d

-34.8%

ValChg1d

-37.5%

OBV

436,703,329

OBV_Chg3d

120,754

2025-11-17 종가 10,650.00

RSI14 / RSI2 / RSI7

49.0 / 95.2 / 53.4

StochRSI K / D

37.2 / 26.7

MACD / Sig / Hist

-136.467 / -79.879 / -56.588

EMA20 / 60 / 120

10,663 / 10,741 / 10,623

ADX14 / ADX7

15.2 / 22.2

BBW

0.2027

ATR14_n

0.0427

CCI20

-39.6

VolChg1d

-4.9%

ValChg1d

-2.9%

OBV

436,759,578

OBV_Chg3d

259,303

일진파워 (094820) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색