제이엠티 (094970) - 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.

제이엠티

094970

KOSDAQ

2,830.00

기준일: 2025-12-05

-20 (-0.70%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

112,613

코드

094970

사이트

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

RSI 55.4 · 모멘텀 양호 (RSI2 10.1, RSI7 52.9) 추세 강함 (ADX 31.7) 변동성 낮음 (~0%) 거래대금 보통 (약 3.2억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

55.4 / 10.1 / 52.9

RSI 55.4 · 모멘텀 양호 (RSI2 10.1, RSI7 52.9)

StochRSI (K/D)

41.9 / 60.2

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

40.60 / 27.46 / 13.14

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

2,796 / 2,749 / 2,672

단기·중기·장기 이동평균 구조

ADX14 / ADX7

31.7 / 42.9

추세 강함 (ADX 31.7)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

3.62%

일 평균 변동폭 (가격 대비 비율)

CCI20

50.6

±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.

39.3%

상승 비율

53.6%

하락 비율

유사 패턴 발생 수: 28회 · 평균 다음날 수익률: +0.14%

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	2,830.00	55.41	10.05	52.88	41.9	60.2	40.5988	27.4571	13.1417	2,795.71	2,748.88	2,671.90	31.7	42.9	0.1333	0.0362	50.6	6.8%	6.1%	14,077,967	-218,039
2025-12-04	2,850.00	57.88	16.67	58.79	57.6	78.6	43.3204	24.1717	19.1487	2,792.11	2,746.13	2,669.25	32.1	46.7	0.1505	0.0371	74.9	-25.8%	-27.1%	14,190,580	47,240
2025-12-03	2,900.00	64.57	94.54	77.31	100.0	99.5	44.1279	19.3848	24.7431	2,786.01	2,743.58	2,705.73	32.2	49.3	0.1579	0.0371	105.1	-6.9%	-6.9%	73,029,564	271,824
2025-12-02	2,900.00	64.57	94.54	77.31	100.0	99.0	39.4255	13.1990	26.2265	2,774.01	2,738.28	2,702.47	31.7	48.4	0.1605	0.0384	116.5	28.1%	28.3%	73,029,564	134,687
2025-12-01	2,895.00	64.21	93.82	76.77	100.0	98.0	32.8501	6.6424	26.2077	2,760.75	2,732.80	2,699.15	31.0	46.8	0.1536	0.0395	122.6	-13.1%	-11.6%	72,876,898	144,911
2025-11-28	2,845.00	60.53	81.75	70.85	97.1	96.0	24.4888	0.0905	24.3983	2,746.62	2,727.30	2,695.86	30.4	45.3	0.1444	0.0413	107.5	-15.8%	-16.0%	72,757,740	-77,861
2025-11-27	2,850.00	61.11	90.59	72.43	100.0	94.9	18.5514	-6.0091	24.5605	2,736.26	2,723.31	2,693.35	30.1	44.9	0.1364	0.0433	105.1	57.2%	61.8%	72,894,877	-118,661
2025-11-26	2,770.00	54.60	30.31	60.26	86.7	89.9	10.1942	-12.1492	22.3434	2,724.29	2,719.02	2,690.72	29.8	44.5	0.1292	0.0446	75.5	-41.8%	-42.0%	72,731,987	-411,504
2025-11-25	2,780.00	55.68	50.54	63.25	91.3	93.1	7.5246	-17.7351	25.2597	2,719.48	2,717.29	2,689.39	29.9	45.8	0.1249	0.0458	80.4	36.9%	36.7%	72,835,601	-156,678
2025-11-24	2,785.00	56.20	60.66	64.63	93.7	94.8	2.9896	-24.0500	27.0396	2,713.11	2,715.16	2,687.86	30.0	47.3	0.1186	0.0465	101.8	-14.1%	-14.5%	73,013,538	178,977
2025-11-21	2,800.00	57.69	86.72	68.46	100.0	95.9	-3.3513	-30.8099	27.4585	2,705.54	2,712.79	2,686.23	29.8	47.4	0.1117	0.0478	107.8	-4.1%	-3.8%	73,143,491	435,972
2025-11-20	2,790.00	56.99	84.50	67.35	100.0	91.8	-12.9232	-37.6745	24.7513	2,695.60	2,709.84	2,684.32	29.5	47.4	0.1039	0.0479	120.4	24.2%	27.6%	72,992,279	146,850
2025-11-19	2,715.00	51.32	58.49	57.87	82.8	83.6	-23.9342	-43.8623	19.9281	2,685.66	2,707.12	2,682.54	29.2	47.5	0.1011	0.0476	40.5	-7.9%	-6.9%	72,834,561	458,291
2025-11-18	2,685.00	48.82	37.50	53.21	73.4	84.5	-30.0038	-48.8443	18.8406	2,682.57	2,706.85	2,682.00	29.6	49.8	0.1099	0.0483	50.1	-70.6%	-71.4%	72,707,519	64,088
2025-11-17	2,755.00	54.94	91.43	68.32	100.0	95.7	-34.2598	-53.5545	19.2947	2,682.32	2,707.59	2,681.95	29.5	50.3	0.1244	0.0479	95.6	75.6%	79.9%	72,845,429	3,662,677

2025-12-05 종가 2,830.00

RSI14 / RSI2 / RSI7

55.4 / 10.1 / 52.9

StochRSI K / D

41.9 / 60.2

MACD / Sig / Hist

40.599 / 27.457 / 13.142

EMA20 / 60 / 120

2,796 / 2,749 / 2,672

ADX14 / ADX7

31.7 / 42.9

BBW

0.1333

ATR14_n

0.0362

CCI20

50.6

VolChg1d

6.8%

ValChg1d

6.1%

OBV

14,077,967

OBV_Chg3d

-218,039

2025-12-04 종가 2,850.00

RSI14 / RSI2 / RSI7

57.9 / 16.7 / 58.8

StochRSI K / D

57.6 / 78.6

MACD / Sig / Hist

43.320 / 24.172 / 19.149

EMA20 / 60 / 120

2,792 / 2,746 / 2,669

ADX14 / ADX7

32.1 / 46.7

BBW

0.1505

ATR14_n

0.0371

CCI20

74.9

VolChg1d

-25.8%

ValChg1d

-27.1%

OBV

14,190,580

OBV_Chg3d

47,240

2025-12-03 종가 2,900.00

RSI14 / RSI2 / RSI7

64.6 / 94.5 / 77.3

StochRSI K / D

100.0 / 99.5

MACD / Sig / Hist

44.128 / 19.385 / 24.743

EMA20 / 60 / 120

2,786 / 2,744 / 2,706

ADX14 / ADX7

32.2 / 49.3

BBW

0.1579

ATR14_n

0.0371

CCI20

105.1

VolChg1d

-6.9%

ValChg1d

-6.9%

OBV

73,029,564

OBV_Chg3d

271,824

2025-12-02 종가 2,900.00

RSI14 / RSI2 / RSI7

64.6 / 94.5 / 77.3

StochRSI K / D

100.0 / 99.0

MACD / Sig / Hist

39.426 / 13.199 / 26.227

EMA20 / 60 / 120

2,774 / 2,738 / 2,702

ADX14 / ADX7

31.7 / 48.4

BBW

0.1605

ATR14_n

0.0384

CCI20

116.5

VolChg1d

28.1%

ValChg1d

28.3%

OBV

73,029,564

OBV_Chg3d

134,687

2025-12-01 종가 2,895.00

RSI14 / RSI2 / RSI7

64.2 / 93.8 / 76.8

StochRSI K / D

100.0 / 98.0

MACD / Sig / Hist

32.850 / 6.642 / 26.208

EMA20 / 60 / 120

2,761 / 2,733 / 2,699

ADX14 / ADX7

31.0 / 46.8

BBW

0.1536

ATR14_n

0.0395

CCI20

122.6

VolChg1d

-13.1%

ValChg1d

-11.6%

OBV

72,876,898

OBV_Chg3d

144,911

2025-11-28 종가 2,845.00

RSI14 / RSI2 / RSI7

60.5 / 81.8 / 70.9

StochRSI K / D

97.1 / 96.0

MACD / Sig / Hist

24.489 / 0.091 / 24.398

EMA20 / 60 / 120

2,747 / 2,727 / 2,696

ADX14 / ADX7

30.4 / 45.3

BBW

0.1444

ATR14_n

0.0413

CCI20

107.5

VolChg1d

-15.8%

ValChg1d

-16.0%

OBV

72,757,740

OBV_Chg3d

-77,861

2025-11-27 종가 2,850.00

RSI14 / RSI2 / RSI7

61.1 / 90.6 / 72.4

StochRSI K / D

100.0 / 94.9

MACD / Sig / Hist

18.551 / -6.009 / 24.561

EMA20 / 60 / 120

2,736 / 2,723 / 2,693

ADX14 / ADX7

30.1 / 44.9

BBW

0.1364

ATR14_n

0.0433

CCI20

105.1

VolChg1d

57.2%

ValChg1d

61.8%

OBV

72,894,877

OBV_Chg3d

-118,661

2025-11-26 종가 2,770.00

RSI14 / RSI2 / RSI7

54.6 / 30.3 / 60.3

StochRSI K / D

86.7 / 89.9

MACD / Sig / Hist

10.194 / -12.149 / 22.343

EMA20 / 60 / 120

2,724 / 2,719 / 2,691

ADX14 / ADX7

29.8 / 44.5

BBW

0.1292

ATR14_n

0.0446

CCI20

75.5

VolChg1d

-41.8%

ValChg1d

-42.0%

OBV

72,731,987

OBV_Chg3d

-411,504

2025-11-25 종가 2,780.00

RSI14 / RSI2 / RSI7

55.7 / 50.5 / 63.3

StochRSI K / D

91.3 / 93.1

MACD / Sig / Hist

7.525 / -17.735 / 25.260

EMA20 / 60 / 120

2,719 / 2,717 / 2,689

ADX14 / ADX7

29.9 / 45.8

BBW

0.1249

ATR14_n

0.0458

CCI20

80.4

VolChg1d

36.9%

ValChg1d

36.7%

OBV

72,835,601

OBV_Chg3d

-156,678

2025-11-24 종가 2,785.00

RSI14 / RSI2 / RSI7

56.2 / 60.7 / 64.6

StochRSI K / D

93.7 / 94.8

MACD / Sig / Hist

2.990 / -24.050 / 27.040

EMA20 / 60 / 120

2,713 / 2,715 / 2,688

ADX14 / ADX7

30.0 / 47.3

BBW

0.1186

ATR14_n

0.0465

CCI20

101.8

VolChg1d

-14.1%

ValChg1d

-14.5%

OBV

73,013,538

OBV_Chg3d

178,977

2025-11-21 종가 2,800.00

RSI14 / RSI2 / RSI7

57.7 / 86.7 / 68.5

StochRSI K / D

100.0 / 95.9

MACD / Sig / Hist

-3.351 / -30.810 / 27.459

EMA20 / 60 / 120

2,706 / 2,713 / 2,686

ADX14 / ADX7

29.8 / 47.4

BBW

0.1117

ATR14_n

0.0478

CCI20

107.8

VolChg1d

-4.1%

ValChg1d

-3.8%

OBV

73,143,491

OBV_Chg3d

435,972

2025-11-20 종가 2,790.00

RSI14 / RSI2 / RSI7

57.0 / 84.5 / 67.4

StochRSI K / D

100.0 / 91.8

MACD / Sig / Hist

-12.923 / -37.675 / 24.751

EMA20 / 60 / 120

2,696 / 2,710 / 2,684

ADX14 / ADX7

29.5 / 47.4

BBW

0.1039

ATR14_n

0.0479

CCI20

120.4

VolChg1d

24.2%

ValChg1d

27.6%

OBV

72,992,279

OBV_Chg3d

146,850

2025-11-19 종가 2,715.00

RSI14 / RSI2 / RSI7

51.3 / 58.5 / 57.9

StochRSI K / D

82.8 / 83.6

MACD / Sig / Hist

-23.934 / -43.862 / 19.928

EMA20 / 60 / 120

2,686 / 2,707 / 2,683

ADX14 / ADX7

29.2 / 47.5

BBW

0.1011

ATR14_n

0.0476

CCI20

40.5

VolChg1d

-7.9%

ValChg1d

-6.9%

OBV

72,834,561

OBV_Chg3d

458,291

2025-11-18 종가 2,685.00

RSI14 / RSI2 / RSI7

48.8 / 37.5 / 53.2

StochRSI K / D

73.4 / 84.5

MACD / Sig / Hist

-30.004 / -48.844 / 18.841

EMA20 / 60 / 120

2,683 / 2,707 / 2,682

ADX14 / ADX7

29.6 / 49.8

BBW

0.1099

ATR14_n

0.0483

CCI20

50.1

VolChg1d

-70.6%

ValChg1d

-71.4%

OBV

72,707,519

OBV_Chg3d

64,088

2025-11-17 종가 2,755.00

RSI14 / RSI2 / RSI7

54.9 / 91.4 / 68.3

StochRSI K / D

100.0 / 95.7

MACD / Sig / Hist

-34.260 / -53.555 / 19.295

EMA20 / 60 / 120

2,682 / 2,708 / 2,682

ADX14 / ADX7

29.5 / 50.3

BBW

0.1244

ATR14_n

0.0479

CCI20

95.6

VolChg1d

75.6%

ValChg1d

79.9%

OBV

72,845,429

OBV_Chg3d

3,662,677

제이엠티 (094970) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색