예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
제닉
123330
KOSDAQ
19,660.00
기준일: 2025-12-05
-740 (-3.63%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
31,112
코드
123330
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 49.5 · 중립 (RSI2 55, RSI7 57.8)
추세 약함/조정 (ADX 14.4)
변동성 낮음 (~0%)
거래대금 보통 (약 6.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
49.5 / 55.0 / 57.8
RSI 49.5 · 중립 (RSI2 55, RSI7 57.8)
StochRSI (K/D)
79.4 / 77.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-650.52 / -991.20 / 340.67
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
19,316 / 22,345 / 25,289
단기·중기·장기 이동평균 구조
ADX14 / ADX7
14.4 / 25.5
추세 약함/조정 (ADX 14.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.34%
일 평균 변동폭 (가격 대비 비율)
CCI20
33.6
±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.
45.5%
상승 비율
54.5%
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 | 19,660.00 | 49.51 | 55.04 | 57.82 | 79.4 | 77.7 | -650.5242 | -991.1990 | 340.6748 | 19,316.45 | 22,344.96 | 25,289.34 | 14.4 | 25.5 | 0.2876 | 0.0634 | 33.6 | -62.9% | -64.2% | -178,572 | 66,101 |
| 2025-12-04 | 20,400.00 | 53.53 | 97.26 | 68.99 | 100.0 | 76.0 | -766.6034 | -1,076.3677 | 309.7643 | 19,280.29 | 22,435.98 | 25,383.95 | 14.0 | 21.9 | 0.3107 | 0.0605 | 40.0 | 522.4% | 579.7% | -147,460 | 75,447 |
| 2025-12-03 | 18,680.00 | 43.65 | 74.80 | 49.61 | 56.4 | 52.0 | -978.9188 | -1,153.7517 | 174.8329 | 19,162.43 | 22,480.81 | 25,048.99 | 13.5 | 17.7 | 0.3184 | 0.0639 | -31.9 | -38.2% | -37.5% | 43,654,004 | -49,943 |
| 2025-12-02 | 18,470.00 | 42.26 | 49.49 | 46.08 | 48.3 | 47.6 | -1,060.5901 | -1,197.4599 | 136.8699 | 19,213.21 | 22,609.65 | 25,156.03 | 14.5 | 18.8 | 0.3484 | 0.0671 | -39.9 | -47.7% | -47.9% | 43,640,547 | -33,842 |
| 2025-12-01 | 18,540.00 | 42.59 | 59.44 | 47.02 | 50.2 | 46.8 | -1,128.0238 | -1,231.6774 | 103.6536 | 19,291.44 | 22,749.98 | 25,268.40 | 15.6 | 19.7 | 0.3709 | 0.0698 | -29.3 | 40.9% | 38.9% | 43,662,313 | 8,945 |
| 2025-11-28 | 18,800.00 | 43.75 | 94.86 | 50.29 | 57.0 | 43.4 | -1,204.8134 | -1,257.5908 | 52.7774 | 19,370.54 | 22,892.69 | 25,381.48 | 16.4 | 19.1 | 0.3924 | 0.0699 | -43.4 | 40.6% | 44.5% | 43,703,947 | 78,765 |
| 2025-11-27 | 18,290.00 | 40.81 | 87.64 | 43.72 | 39.8 | 29.8 | -1,311.7731 | -1,270.7851 | -40.9879 | 19,430.59 | 23,031.42 | 25,492.10 | 17.5 | 20.5 | 0.3935 | 0.0736 | -69.5 | -25.4% | -23.2% | 43,674,389 | 32,106 |
| 2025-11-26 | 17,750.00 | 37.60 | 51.55 | 36.04 | 21.1 | 19.8 | -1,377.2849 | -1,260.5382 | -116.7467 | 19,550.66 | 23,192.15 | 25,613.14 | 17.9 | 21.8 | 0.3865 | 0.0790 | -94.1 | 64.8% | 66.1% | 43,653,368 | -7,574 |
| 2025-11-25 | 17,610.00 | 36.77 | 22.05 | 34.05 | 16.2 | 18.6 | -1,385.8867 | -1,231.3515 | -154.5352 | 19,740.20 | 23,376.63 | 25,745.29 | 18.0 | 21.0 | 0.3721 | 0.0826 | -105.2 | -8.4% | -8.4% | 43,625,182 | -72,594 |
| 2025-11-24 | 17,620.00 | 36.80 | 22.54 | 34.11 | 16.4 | 21.0 | -1,362.4528 | -1,192.7177 | -169.7352 | 19,964.43 | 23,572.11 | 25,882.02 | 18.1 | 20.4 | 0.3524 | 0.0860 | -116.2 | -49.3% | -50.1% | 43,642,283 | -471 |
| 2025-11-21 | 17,900.00 | 37.66 | 32.72 | 35.76 | 21.5 | 25.6 | -1,313.7434 | -1,150.2839 | -163.4595 | 20,211.21 | 23,773.87 | 26,020.88 | 18.3 | 20.3 | 0.3312 | 0.0886 | -126.9 | -33.1% | -34.6% | 43,660,942 | 124,066 |
| 2025-11-20 | 18,310.00 | 38.90 | 48.90 | 38.06 | 28.7 | 29.8 | -1,260.9725 | -1,109.4190 | -151.5535 | 20,454.50 | 23,972.99 | 26,157.36 | 18.6 | 20.2 | 0.3112 | 0.0900 | -128.1 | -48.0% | -47.0% | 43,697,776 | 61,053 |
| 2025-11-19 | 17,950.00 | 37.22 | 34.73 | 34.90 | 18.9 | 30.8 | -1,217.0218 | -1,071.5306 | -145.4912 | 20,680.24 | 24,164.95 | 26,289.25 | 19.0 | 20.9 | 0.2952 | 0.0964 | -176.1 | 6.0% | 10.3% | 43,642,754 | -207,634 |
| 2025-11-18 | 17,260.00 | 33.99 | 11.12 | 28.96 | 23.2 | 42.8 | -1,106.5679 | -1,035.1578 | -71.4101 | 20,967.63 | 24,375.63 | 26,429.41 | 19.4 | 21.3 | 0.2697 | 0.1019 | -208.7 | -53.3% | -57.2% | 43,536,876 | -178,928 |
| 2025-11-17 | 18,850.00 | 38.19 | 19.07 | 35.33 | 42.0 | 62.4 | -879.2386 | -1,017.3053 | 138.0667 | 21,357.91 | 24,616.84 | 26,583.52 | 20.0 | 22.2 | 0.2201 | 0.0935 | -133.3 | 58.8% | 33.9% | 43,636,723 | -34,834 |
2025-12-05
종가 19,660.00
RSI14 / RSI2 / RSI7
49.5 / 55.0 / 57.8
StochRSI K / D
79.4 / 77.7
MACD / Sig / Hist
-650.524 / -991.199 / 340.675
EMA20 / 60 / 120
19,316 / 22,345 / 25,289
ADX14 / ADX7
14.4 / 25.5
BBW
0.2876
ATR14_n
0.0634
CCI20
33.6
VolChg1d
-62.9%
ValChg1d
-64.2%
OBV
-178,572
OBV_Chg3d
66,101
2025-12-04
종가 20,400.00
RSI14 / RSI2 / RSI7
53.5 / 97.3 / 69.0
StochRSI K / D
100.0 / 76.0
MACD / Sig / Hist
-766.603 / -1,076.368 / 309.764
EMA20 / 60 / 120
19,280 / 22,436 / 25,384
ADX14 / ADX7
14.0 / 21.9
BBW
0.3107
ATR14_n
0.0605
CCI20
40.0
VolChg1d
522.4%
ValChg1d
579.7%
OBV
-147,460
OBV_Chg3d
75,447
2025-12-03
종가 18,680.00
RSI14 / RSI2 / RSI7
43.7 / 74.8 / 49.6
StochRSI K / D
56.4 / 52.0
MACD / Sig / Hist
-978.919 / -1,153.752 / 174.833
EMA20 / 60 / 120
19,162 / 22,481 / 25,049
ADX14 / ADX7
13.5 / 17.7
BBW
0.3184
ATR14_n
0.0639
CCI20
-31.9
VolChg1d
-38.2%
ValChg1d
-37.5%
OBV
43,654,004
OBV_Chg3d
-49,943
2025-12-02
종가 18,470.00
RSI14 / RSI2 / RSI7
42.3 / 49.5 / 46.1
StochRSI K / D
48.3 / 47.6
MACD / Sig / Hist
-1,060.590 / -1,197.460 / 136.870
EMA20 / 60 / 120
19,213 / 22,610 / 25,156
ADX14 / ADX7
14.5 / 18.8
BBW
0.3484
ATR14_n
0.0671
CCI20
-39.9
VolChg1d
-47.7%
ValChg1d
-47.9%
OBV
43,640,547
OBV_Chg3d
-33,842
2025-12-01
종가 18,540.00
RSI14 / RSI2 / RSI7
42.6 / 59.4 / 47.0
StochRSI K / D
50.2 / 46.8
MACD / Sig / Hist
-1,128.024 / -1,231.677 / 103.654
EMA20 / 60 / 120
19,291 / 22,750 / 25,268
ADX14 / ADX7
15.6 / 19.7
BBW
0.3709
ATR14_n
0.0698
CCI20
-29.3
VolChg1d
40.9%
ValChg1d
38.9%
OBV
43,662,313
OBV_Chg3d
8,945
2025-11-28
종가 18,800.00
RSI14 / RSI2 / RSI7
43.8 / 94.9 / 50.3
StochRSI K / D
57.0 / 43.4
MACD / Sig / Hist
-1,204.813 / -1,257.591 / 52.777
EMA20 / 60 / 120
19,371 / 22,893 / 25,381
ADX14 / ADX7
16.4 / 19.1
BBW
0.3924
ATR14_n
0.0699
CCI20
-43.4
VolChg1d
40.6%
ValChg1d
44.5%
OBV
43,703,947
OBV_Chg3d
78,765
2025-11-27
종가 18,290.00
RSI14 / RSI2 / RSI7
40.8 / 87.6 / 43.7
StochRSI K / D
39.8 / 29.8
MACD / Sig / Hist
-1,311.773 / -1,270.785 / -40.988
EMA20 / 60 / 120
19,431 / 23,031 / 25,492
ADX14 / ADX7
17.5 / 20.5
BBW
0.3935
ATR14_n
0.0736
CCI20
-69.5
VolChg1d
-25.4%
ValChg1d
-23.2%
OBV
43,674,389
OBV_Chg3d
32,106
2025-11-26
종가 17,750.00
RSI14 / RSI2 / RSI7
37.6 / 51.6 / 36.0
StochRSI K / D
21.1 / 19.8
MACD / Sig / Hist
-1,377.285 / -1,260.538 / -116.747
EMA20 / 60 / 120
19,551 / 23,192 / 25,613
ADX14 / ADX7
17.9 / 21.8
BBW
0.3865
ATR14_n
0.0790
CCI20
-94.1
VolChg1d
64.8%
ValChg1d
66.1%
OBV
43,653,368
OBV_Chg3d
-7,574
2025-11-25
종가 17,610.00
RSI14 / RSI2 / RSI7
36.8 / 22.1 / 34.1
StochRSI K / D
16.2 / 18.6
MACD / Sig / Hist
-1,385.887 / -1,231.352 / -154.535
EMA20 / 60 / 120
19,740 / 23,377 / 25,745
ADX14 / ADX7
18.0 / 21.0
BBW
0.3721
ATR14_n
0.0826
CCI20
-105.2
VolChg1d
-8.4%
ValChg1d
-8.4%
OBV
43,625,182
OBV_Chg3d
-72,594
2025-11-24
종가 17,620.00
RSI14 / RSI2 / RSI7
36.8 / 22.5 / 34.1
StochRSI K / D
16.4 / 21.0
MACD / Sig / Hist
-1,362.453 / -1,192.718 / -169.735
EMA20 / 60 / 120
19,964 / 23,572 / 25,882
ADX14 / ADX7
18.1 / 20.4
BBW
0.3524
ATR14_n
0.0860
CCI20
-116.2
VolChg1d
-49.3%
ValChg1d
-50.1%
OBV
43,642,283
OBV_Chg3d
-471
2025-11-21
종가 17,900.00
RSI14 / RSI2 / RSI7
37.7 / 32.7 / 35.8
StochRSI K / D
21.5 / 25.6
MACD / Sig / Hist
-1,313.743 / -1,150.284 / -163.460
EMA20 / 60 / 120
20,211 / 23,774 / 26,021
ADX14 / ADX7
18.3 / 20.3
BBW
0.3312
ATR14_n
0.0886
CCI20
-126.9
VolChg1d
-33.1%
ValChg1d
-34.6%
OBV
43,660,942
OBV_Chg3d
124,066
2025-11-20
종가 18,310.00
RSI14 / RSI2 / RSI7
38.9 / 48.9 / 38.1
StochRSI K / D
28.7 / 29.8
MACD / Sig / Hist
-1,260.973 / -1,109.419 / -151.554
EMA20 / 60 / 120
20,454 / 23,973 / 26,157
ADX14 / ADX7
18.6 / 20.2
BBW
0.3112
ATR14_n
0.0900
CCI20
-128.1
VolChg1d
-48.0%
ValChg1d
-47.0%
OBV
43,697,776
OBV_Chg3d
61,053
2025-11-19
종가 17,950.00
RSI14 / RSI2 / RSI7
37.2 / 34.7 / 34.9
StochRSI K / D
18.9 / 30.8
MACD / Sig / Hist
-1,217.022 / -1,071.531 / -145.491
EMA20 / 60 / 120
20,680 / 24,165 / 26,289
ADX14 / ADX7
19.0 / 20.9
BBW
0.2952
ATR14_n
0.0964
CCI20
-176.1
VolChg1d
6.0%
ValChg1d
10.3%
OBV
43,642,754
OBV_Chg3d
-207,634
2025-11-18
종가 17,260.00
RSI14 / RSI2 / RSI7
34.0 / 11.1 / 29.0
StochRSI K / D
23.2 / 42.8
MACD / Sig / Hist
-1,106.568 / -1,035.158 / -71.410
EMA20 / 60 / 120
20,968 / 24,376 / 26,429
ADX14 / ADX7
19.4 / 21.3
BBW
0.2697
ATR14_n
0.1019
CCI20
-208.7
VolChg1d
-53.3%
ValChg1d
-57.2%
OBV
43,536,876
OBV_Chg3d
-178,928
2025-11-17
종가 18,850.00
RSI14 / RSI2 / RSI7
38.2 / 19.1 / 35.3
StochRSI K / D
42.0 / 62.4
MACD / Sig / Hist
-879.239 / -1,017.305 / 138.067
EMA20 / 60 / 120
21,358 / 24,617 / 26,584
ADX14 / ADX7
20.0 / 22.2
BBW
0.2201
ATR14_n
0.0935
CCI20
-133.3
VolChg1d
58.8%
ValChg1d
33.9%
OBV
43,636,723
OBV_Chg3d
-34,834
