예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
인지소프트
100030
KOSDAQ
20,600.00
기준일: 2025-12-05
+800 (+4.04%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
6,703
코드
100030
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 46.1 · 중립 (RSI2 55.6, RSI7 42)
추세 약함/조정 (ADX 35.9)
변동성 낮음 (~0%)
거래대금 보통 (약 1.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
46.1 / 55.6 / 42.0
RSI 46.1 · 중립 (RSI2 55.6, RSI7 42)
StochRSI (K/D)
18.8 / 11.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
24.50 / 304.29 / -279.79
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
21,121 / 20,305 / 19,270
단기·중기·장기 이동평균 구조
ADX14 / ADX7
35.9 / 35.7
추세 약함/조정 (ADX 35.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.94%
일 평균 변동폭 (가격 대비 비율)
CCI20
-139.6
±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.
46.2%
상승 비율
46.2%
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 | 20,600.00 | 46.05 | 55.61 | 42.03 | 18.8 | 11.2 | 24.4987 | 304.2912 | -279.7926 | 21,120.61 | 20,305.32 | 19,269.80 | 35.9 | 35.7 | 0.1471 | 0.0394 | -139.6 | -48.0% | -45.9% | 287,155 | -12,783 |
| 2025-12-04 | 19,800.00 | 37.31 | 5.68 | 25.34 | 0.0 | 3.6 | 73.6279 | 374.2394 | -300.6115 | 21,175.41 | 20,295.33 | 19,247.45 | 37.3 | 33.7 | 0.1402 | 0.0383 | -187.7 | 95.9% | 84.7% | 280,452 | -15,146 |
| 2025-12-03 | 21,000.00 | 48.19 | 36.32 | 40.24 | 6.1 | 7.2 | 216.7200 | 449.3948 | -232.6747 | 21,320.19 | 20,313.41 | 19,296.77 | 39.1 | 32.3 | 0.1150 | 0.0345 | -105.8 | 51.8% | 50.3% | 3,658,217 | 6,641 |
| 2025-12-02 | 21,200.00 | 50.46 | 66.01 | 43.93 | 12.1 | 8.4 | 274.0215 | 507.5634 | -233.5420 | 21,353.89 | 20,290.13 | 19,268.15 | 41.3 | 36.4 | 0.1139 | 0.0356 | -93.1 | -51.2% | -50.7% | 3,664,803 | 13,227 |
| 2025-12-01 | 21,000.00 | 48.19 | 42.51 | 39.15 | 5.9 | 4.7 | 322.8096 | 565.9489 | -243.1394 | 21,370.09 | 20,259.29 | 19,235.68 | 43.7 | 41.1 | 0.1358 | 0.0367 | -102.2 | 9.9% | 10.9% | 3,660,463 | -301 |
| 2025-11-28 | 20,800.00 | 45.88 | 12.13 | 34.35 | 0.0 | 3.5 | 400.7491 | 626.7338 | -225.9846 | 21,409.05 | 20,234.18 | 19,206.03 | 46.5 | 45.0 | 0.1529 | 0.0375 | -100.9 | -12.0% | -12.0% | 3,651,576 | -1,664 |
| 2025-11-27 | 20,800.00 | 45.88 | 12.13 | 34.35 | 0.0 | 7.0 | 514.7629 | 683.2299 | -168.4670 | 21,473.16 | 20,215.00 | 19,179.24 | 49.8 | 48.8 | 0.1660 | 0.0379 | -35.8 | 22.1% | 15.7% | 3,651,576 | -1,664 |
| 2025-11-26 | 21,950.00 | 58.88 | 50.44 | 51.52 | 10.5 | 14.0 | 652.7985 | 725.3467 | -72.5482 | 21,544.02 | 20,195.17 | 19,152.00 | 52.5 | 55.2 | 0.1873 | 0.0340 | 40.0 | -4.6% | -3.3% | 3,660,764 | -5,624 |
| 2025-11-25 | 21,650.00 | 55.85 | 15.69 | 45.41 | 0.0 | 17.6 | 702.3959 | 743.4837 | -41.0879 | 21,501.28 | 20,135.68 | 19,104.97 | 53.5 | 59.8 | 0.2068 | 0.0350 | 18.2 | -40.0% | -40.0% | 3,653,240 | -44,369 |
| 2025-11-24 | 21,650.00 | 55.85 | 15.69 | 45.41 | 0.0 | 35.1 | 786.0290 | 753.7557 | 32.2733 | 21,485.63 | 20,084.35 | 19,062.20 | 54.9 | 67.1 | 0.2227 | 0.0354 | 54.3 | -57.9% | -60.2% | 3,653,240 | -15,170 |
| 2025-11-21 | 22,900.00 | 75.94 | 58.23 | 73.88 | 54.7 | 70.2 | 881.3422 | 745.6874 | 135.6548 | 21,468.33 | 20,031.28 | 19,018.70 | 55.2 | 71.4 | 0.2364 | 0.0318 | 87.7 | 6.9% | 5.3% | 3,666,388 | 25,544 |
| 2025-11-20 | 23,250.00 | 83.78 | 93.85 | 86.95 | 95.0 | 85.7 | 862.9041 | 711.7737 | 151.1305 | 21,317.62 | 19,934.03 | 18,953.47 | 55.6 | 76.4 | 0.2351 | 0.0283 | 127.8 | 5.9% | 9.9% | 3,697,609 | 32,567 |
| 2025-11-19 | 22,400.00 | 78.86 | 76.10 | 79.34 | 69.9 | 76.4 | 791.1828 | 673.9911 | 117.1918 | 21,114.22 | 19,821.63 | 18,881.26 | 53.6 | 74.3 | 0.2243 | 0.0268 | 90.9 | 13.9% | 15.5% | 3,668,410 | 16,233 |
| 2025-11-18 | 22,100.00 | 76.52 | 51.23 | 74.91 | 72.5 | 83.0 | 774.6777 | 644.6931 | 129.9846 | 20,978.87 | 19,734.23 | 18,822.12 | 52.2 | 73.6 | 0.2196 | 0.0268 | 90.1 | 88.1% | 86.0% | 3,640,844 | -25,499 |
| 2025-11-17 | 22,350.00 | 83.67 | 90.43 | 88.46 | 96.4 | 93.4 | 772.8886 | 612.1970 | 160.6916 | 20,860.86 | 19,654.03 | 18,767.03 | 50.8 | 73.3 | 0.2193 | 0.0263 | 105.2 | -9.2% | -6.9% | 3,665,042 | -13,672 |
2025-12-05
종가 20,600.00
RSI14 / RSI2 / RSI7
46.1 / 55.6 / 42.0
StochRSI K / D
18.8 / 11.2
MACD / Sig / Hist
24.499 / 304.291 / -279.793
EMA20 / 60 / 120
21,121 / 20,305 / 19,270
ADX14 / ADX7
35.9 / 35.7
BBW
0.1471
ATR14_n
0.0394
CCI20
-139.6
VolChg1d
-48.0%
ValChg1d
-45.9%
OBV
287,155
OBV_Chg3d
-12,783
2025-12-04
종가 19,800.00
RSI14 / RSI2 / RSI7
37.3 / 5.7 / 25.3
StochRSI K / D
0.0 / 3.6
MACD / Sig / Hist
73.628 / 374.239 / -300.612
EMA20 / 60 / 120
21,175 / 20,295 / 19,247
ADX14 / ADX7
37.3 / 33.7
BBW
0.1402
ATR14_n
0.0383
CCI20
-187.7
VolChg1d
95.9%
ValChg1d
84.7%
OBV
280,452
OBV_Chg3d
-15,146
2025-12-03
종가 21,000.00
RSI14 / RSI2 / RSI7
48.2 / 36.3 / 40.2
StochRSI K / D
6.1 / 7.2
MACD / Sig / Hist
216.720 / 449.395 / -232.675
EMA20 / 60 / 120
21,320 / 20,313 / 19,297
ADX14 / ADX7
39.1 / 32.3
BBW
0.1150
ATR14_n
0.0345
CCI20
-105.8
VolChg1d
51.8%
ValChg1d
50.3%
OBV
3,658,217
OBV_Chg3d
6,641
2025-12-02
종가 21,200.00
RSI14 / RSI2 / RSI7
50.5 / 66.0 / 43.9
StochRSI K / D
12.1 / 8.4
MACD / Sig / Hist
274.022 / 507.563 / -233.542
EMA20 / 60 / 120
21,354 / 20,290 / 19,268
ADX14 / ADX7
41.3 / 36.4
BBW
0.1139
ATR14_n
0.0356
CCI20
-93.1
VolChg1d
-51.2%
ValChg1d
-50.7%
OBV
3,664,803
OBV_Chg3d
13,227
2025-12-01
종가 21,000.00
RSI14 / RSI2 / RSI7
48.2 / 42.5 / 39.2
StochRSI K / D
5.9 / 4.7
MACD / Sig / Hist
322.810 / 565.949 / -243.139
EMA20 / 60 / 120
21,370 / 20,259 / 19,236
ADX14 / ADX7
43.7 / 41.1
BBW
0.1358
ATR14_n
0.0367
CCI20
-102.2
VolChg1d
9.9%
ValChg1d
10.9%
OBV
3,660,463
OBV_Chg3d
-301
2025-11-28
종가 20,800.00
RSI14 / RSI2 / RSI7
45.9 / 12.1 / 34.4
StochRSI K / D
0.0 / 3.5
MACD / Sig / Hist
400.749 / 626.734 / -225.985
EMA20 / 60 / 120
21,409 / 20,234 / 19,206
ADX14 / ADX7
46.5 / 45.0
BBW
0.1529
ATR14_n
0.0375
CCI20
-100.9
VolChg1d
-12.0%
ValChg1d
-12.0%
OBV
3,651,576
OBV_Chg3d
-1,664
2025-11-27
종가 20,800.00
RSI14 / RSI2 / RSI7
45.9 / 12.1 / 34.4
StochRSI K / D
0.0 / 7.0
MACD / Sig / Hist
514.763 / 683.230 / -168.467
EMA20 / 60 / 120
21,473 / 20,215 / 19,179
ADX14 / ADX7
49.8 / 48.8
BBW
0.1660
ATR14_n
0.0379
CCI20
-35.8
VolChg1d
22.1%
ValChg1d
15.7%
OBV
3,651,576
OBV_Chg3d
-1,664
2025-11-26
종가 21,950.00
RSI14 / RSI2 / RSI7
58.9 / 50.4 / 51.5
StochRSI K / D
10.5 / 14.0
MACD / Sig / Hist
652.799 / 725.347 / -72.548
EMA20 / 60 / 120
21,544 / 20,195 / 19,152
ADX14 / ADX7
52.5 / 55.2
BBW
0.1873
ATR14_n
0.0340
CCI20
40.0
VolChg1d
-4.6%
ValChg1d
-3.3%
OBV
3,660,764
OBV_Chg3d
-5,624
2025-11-25
종가 21,650.00
RSI14 / RSI2 / RSI7
55.9 / 15.7 / 45.4
StochRSI K / D
0.0 / 17.6
MACD / Sig / Hist
702.396 / 743.484 / -41.088
EMA20 / 60 / 120
21,501 / 20,136 / 19,105
ADX14 / ADX7
53.5 / 59.8
BBW
0.2068
ATR14_n
0.0350
CCI20
18.2
VolChg1d
-40.0%
ValChg1d
-40.0%
OBV
3,653,240
OBV_Chg3d
-44,369
2025-11-24
종가 21,650.00
RSI14 / RSI2 / RSI7
55.9 / 15.7 / 45.4
StochRSI K / D
0.0 / 35.1
MACD / Sig / Hist
786.029 / 753.756 / 32.273
EMA20 / 60 / 120
21,486 / 20,084 / 19,062
ADX14 / ADX7
54.9 / 67.1
BBW
0.2227
ATR14_n
0.0354
CCI20
54.3
VolChg1d
-57.9%
ValChg1d
-60.2%
OBV
3,653,240
OBV_Chg3d
-15,170
2025-11-21
종가 22,900.00
RSI14 / RSI2 / RSI7
75.9 / 58.2 / 73.9
StochRSI K / D
54.7 / 70.2
MACD / Sig / Hist
881.342 / 745.687 / 135.655
EMA20 / 60 / 120
21,468 / 20,031 / 19,019
ADX14 / ADX7
55.2 / 71.4
BBW
0.2364
ATR14_n
0.0318
CCI20
87.7
VolChg1d
6.9%
ValChg1d
5.3%
OBV
3,666,388
OBV_Chg3d
25,544
2025-11-20
종가 23,250.00
RSI14 / RSI2 / RSI7
83.8 / 93.9 / 87.0
StochRSI K / D
95.0 / 85.7
MACD / Sig / Hist
862.904 / 711.774 / 151.131
EMA20 / 60 / 120
21,318 / 19,934 / 18,953
ADX14 / ADX7
55.6 / 76.4
BBW
0.2351
ATR14_n
0.0283
CCI20
127.8
VolChg1d
5.9%
ValChg1d
9.9%
OBV
3,697,609
OBV_Chg3d
32,567
2025-11-19
종가 22,400.00
RSI14 / RSI2 / RSI7
78.9 / 76.1 / 79.3
StochRSI K / D
69.9 / 76.4
MACD / Sig / Hist
791.183 / 673.991 / 117.192
EMA20 / 60 / 120
21,114 / 19,822 / 18,881
ADX14 / ADX7
53.6 / 74.3
BBW
0.2243
ATR14_n
0.0268
CCI20
90.9
VolChg1d
13.9%
ValChg1d
15.5%
OBV
3,668,410
OBV_Chg3d
16,233
2025-11-18
종가 22,100.00
RSI14 / RSI2 / RSI7
76.5 / 51.2 / 74.9
StochRSI K / D
72.5 / 83.0
MACD / Sig / Hist
774.678 / 644.693 / 129.985
EMA20 / 60 / 120
20,979 / 19,734 / 18,822
ADX14 / ADX7
52.2 / 73.6
BBW
0.2196
ATR14_n
0.0268
CCI20
90.1
VolChg1d
88.1%
ValChg1d
86.0%
OBV
3,640,844
OBV_Chg3d
-25,499
2025-11-17
종가 22,350.00
RSI14 / RSI2 / RSI7
83.7 / 90.4 / 88.5
StochRSI K / D
96.4 / 93.4
MACD / Sig / Hist
772.889 / 612.197 / 160.692
EMA20 / 60 / 120
20,861 / 19,654 / 18,767
ADX14 / ADX7
50.8 / 73.3
BBW
0.2193
ATR14_n
0.0263
CCI20
105.2
VolChg1d
-9.2%
ValChg1d
-6.9%
OBV
3,665,042
OBV_Chg3d
-13,672
