예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
제이에스코퍼레이션
194370
KOSPI
11,890.00
기준일: 2025-12-05
-300 (-2.46%)
전일 종가 대비
시장
KOSPI
최근 거래량
135,226
코드
194370
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 61.9 · 강한 모멘텀 (RSI2 28.2, RSI7 61.4)
추세 강함 (ADX 36.9)
변동성 낮음 (~0%)
거래대금 보통 (약 16.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
61.9 / 28.2 / 61.4
RSI 61.9 · 강한 모멘텀 (RSI2 28.2, RSI7 61.4)
StochRSI (K/D)
61.2 / 77.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
453.40 / 331.29 / 122.11
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
11,240 / 10,787 / 10,571
단기·중기·장기 이동평균 구조
ADX14 / ADX7
36.9 / 55.3
추세 강함 (ADX 36.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.62%
일 평균 변동폭 (가격 대비 비율)
CCI20
112.7
±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.
22.2%
상승 비율
77.8%
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 | 11,890.00 | 61.90 | 28.22 | 61.36 | 61.2 | 77.7 | 453.3976 | 331.2921 | 122.1055 | 11,239.97 | 10,787.42 | 10,571.18 | 36.9 | 55.3 | 0.2400 | 0.0362 | 112.7 | -29.5% | -31.3% | 5,471,423 | -89,905 |
| 2025-12-04 | 12,190.00 | 67.35 | 74.28 | 72.10 | 94.3 | 94.3 | 454.4190 | 300.7657 | 153.6533 | 11,171.55 | 10,750.04 | 10,549.01 | 36.1 | 56.1 | 0.2431 | 0.0357 | 153.8 | -19.1% | -19.4% | 5,606,649 | 561,371 |
| 2025-12-03 | 12,240.00 | 68.27 | 85.97 | 73.94 | 100.0 | 94.2 | 418.5480 | 262.3236 | 156.2244 | 11,064.34 | 10,730.17 | 10,972.66 | 34.4 | 53.7 | 0.2265 | 0.0363 | 185.9 | -54.0% | -53.5% | 19,765,891 | 487,690 |
| 2025-12-02 | 12,100.00 | 67.09 | 82.00 | 72.24 | 100.0 | 88.4 | 361.6078 | 223.2675 | 138.3403 | 10,940.59 | 10,678.98 | 10,951.36 | 32.6 | 50.5 | 0.2040 | 0.0373 | 180.4 | 94.3% | 105.0% | 19,528,662 | 557,996 |
| 2025-12-01 | 11,470.00 | 61.03 | 50.56 | 62.84 | 68.4 | 76.9 | 297.9262 | 188.6824 | 109.2438 | 10,818.55 | 10,630.81 | 10,932.05 | 31.0 | 47.6 | 0.1771 | 0.0377 | 175.8 | -13.6% | -16.1% | 19,012,612 | 358,779 |
| 2025-11-28 | 11,800.00 | 67.04 | 93.23 | 74.10 | 100.0 | 85.4 | 276.4573 | 161.3715 | 115.0858 | 10,749.97 | 10,602.37 | 10,923.01 | 29.4 | 44.9 | 0.1671 | 0.0359 | 222.9 | -2.9% | 0.1% | 19,278,201 | 714,931 |
| 2025-11-27 | 11,440.00 | 63.39 | 87.45 | 68.88 | 92.7 | 70.7 | 211.4340 | 132.6000 | 78.8339 | 10,639.45 | 10,561.77 | 10,908.27 | 27.9 | 42.4 | 0.1338 | 0.0373 | 177.8 | 249.9% | 268.2% | 18,970,666 | 258,506 |
| 2025-11-26 | 10,870.00 | 56.26 | 61.35 | 57.18 | 51.1 | 48.8 | 162.0197 | 112.8916 | 49.1281 | 10,555.18 | 10,532.00 | 10,899.34 | 27.0 | 41.4 | 0.1139 | 0.0376 | 78.7 | -39.2% | -37.5% | 18,653,833 | -156,792 |
| 2025-11-25 | 10,580.00 | 51.84 | 17.97 | 48.78 | 25.1 | 46.5 | 154.6288 | 100.6095 | 54.0193 | 10,522.04 | 10,520.54 | 10,899.83 | 27.5 | 46.1 | 0.1190 | 0.0392 | 57.1 | 51.2% | 47.2% | 18,563,270 | -420,273 |
| 2025-11-24 | 10,870.00 | 57.21 | 40.95 | 58.64 | 56.7 | 67.8 | 172.4735 | 87.1047 | 85.3688 | 10,515.94 | 10,518.53 | 10,905.21 | 27.9 | 51.6 | 0.1215 | 0.0377 | 156.1 | -43.1% | -43.8% | 18,712,160 | 14,668 |
| 2025-11-21 | 11,010.00 | 60.00 | 59.25 | 64.00 | 73.0 | 79.0 | 163.2139 | 65.7625 | 97.4514 | 10,478.67 | 10,506.61 | 10,905.80 | 26.4 | 48.7 | 0.1238 | 0.0372 | 188.4 | -39.6% | -40.7% | 18,810,625 | 250,439 |
| 2025-11-20 | 11,230.00 | 64.60 | 91.29 | 72.97 | 100.0 | 84.9 | 134.7666 | 41.3996 | 93.3669 | 10,422.74 | 10,489.55 | 10,904.05 | 24.8 | 45.5 | 0.1202 | 0.0362 | 222.8 | 108.3% | 120.5% | 18,983,543 | 305,494 |
| 2025-11-19 | 10,610.00 | 55.73 | 63.39 | 59.13 | 73.5 | 69.8 | 74.0973 | 18.0579 | 56.0394 | 10,337.76 | 10,464.45 | 10,898.57 | 23.1 | 41.8 | 0.0965 | 0.0362 | 136.9 | 16.5% | 17.6% | 18,697,492 | 291,270 |
| 2025-11-18 | 10,510.00 | 54.00 | 50.63 | 56.01 | 57.9 | 66.1 | 58.7107 | 4.0481 | 54.6627 | 10,309.10 | 10,459.51 | 10,903.42 | 22.1 | 39.6 | 0.0956 | 0.0356 | 139.4 | -56.6% | -57.5% | 18,560,186 | 70,560 |
| 2025-11-17 | 10,730.00 | 58.67 | 82.12 | 65.41 | 100.0 | 74.3 | 48.3997 | -9.6176 | 58.0173 | 10,287.96 | 10,457.80 | 10,910.03 | 21.1 | 37.5 | 0.0995 | 0.0350 | 133.2 | 225.9% | 243.9% | 18,678,049 | 111,573 |
2025-12-05
종가 11,890.00
RSI14 / RSI2 / RSI7
61.9 / 28.2 / 61.4
StochRSI K / D
61.2 / 77.7
MACD / Sig / Hist
453.398 / 331.292 / 122.106
EMA20 / 60 / 120
11,240 / 10,787 / 10,571
ADX14 / ADX7
36.9 / 55.3
BBW
0.2400
ATR14_n
0.0362
CCI20
112.7
VolChg1d
-29.5%
ValChg1d
-31.3%
OBV
5,471,423
OBV_Chg3d
-89,905
2025-12-04
종가 12,190.00
RSI14 / RSI2 / RSI7
67.4 / 74.3 / 72.1
StochRSI K / D
94.3 / 94.3
MACD / Sig / Hist
454.419 / 300.766 / 153.653
EMA20 / 60 / 120
11,172 / 10,750 / 10,549
ADX14 / ADX7
36.1 / 56.1
BBW
0.2431
ATR14_n
0.0357
CCI20
153.8
VolChg1d
-19.1%
ValChg1d
-19.4%
OBV
5,606,649
OBV_Chg3d
561,371
2025-12-03
종가 12,240.00
RSI14 / RSI2 / RSI7
68.3 / 86.0 / 73.9
StochRSI K / D
100.0 / 94.2
MACD / Sig / Hist
418.548 / 262.324 / 156.224
EMA20 / 60 / 120
11,064 / 10,730 / 10,973
ADX14 / ADX7
34.4 / 53.7
BBW
0.2265
ATR14_n
0.0363
CCI20
185.9
VolChg1d
-54.0%
ValChg1d
-53.5%
OBV
19,765,891
OBV_Chg3d
487,690
2025-12-02
종가 12,100.00
RSI14 / RSI2 / RSI7
67.1 / 82.0 / 72.2
StochRSI K / D
100.0 / 88.4
MACD / Sig / Hist
361.608 / 223.268 / 138.340
EMA20 / 60 / 120
10,941 / 10,679 / 10,951
ADX14 / ADX7
32.6 / 50.5
BBW
0.2040
ATR14_n
0.0373
CCI20
180.4
VolChg1d
94.3%
ValChg1d
105.0%
OBV
19,528,662
OBV_Chg3d
557,996
2025-12-01
종가 11,470.00
RSI14 / RSI2 / RSI7
61.0 / 50.6 / 62.8
StochRSI K / D
68.4 / 76.9
MACD / Sig / Hist
297.926 / 188.682 / 109.244
EMA20 / 60 / 120
10,819 / 10,631 / 10,932
ADX14 / ADX7
31.0 / 47.6
BBW
0.1771
ATR14_n
0.0377
CCI20
175.8
VolChg1d
-13.6%
ValChg1d
-16.1%
OBV
19,012,612
OBV_Chg3d
358,779
2025-11-28
종가 11,800.00
RSI14 / RSI2 / RSI7
67.0 / 93.2 / 74.1
StochRSI K / D
100.0 / 85.4
MACD / Sig / Hist
276.457 / 161.372 / 115.086
EMA20 / 60 / 120
10,750 / 10,602 / 10,923
ADX14 / ADX7
29.4 / 44.9
BBW
0.1671
ATR14_n
0.0359
CCI20
222.9
VolChg1d
-2.9%
ValChg1d
0.1%
OBV
19,278,201
OBV_Chg3d
714,931
2025-11-27
종가 11,440.00
RSI14 / RSI2 / RSI7
63.4 / 87.5 / 68.9
StochRSI K / D
92.7 / 70.7
MACD / Sig / Hist
211.434 / 132.600 / 78.834
EMA20 / 60 / 120
10,639 / 10,562 / 10,908
ADX14 / ADX7
27.9 / 42.4
BBW
0.1338
ATR14_n
0.0373
CCI20
177.8
VolChg1d
249.9%
ValChg1d
268.2%
OBV
18,970,666
OBV_Chg3d
258,506
2025-11-26
종가 10,870.00
RSI14 / RSI2 / RSI7
56.3 / 61.4 / 57.2
StochRSI K / D
51.1 / 48.8
MACD / Sig / Hist
162.020 / 112.892 / 49.128
EMA20 / 60 / 120
10,555 / 10,532 / 10,899
ADX14 / ADX7
27.0 / 41.4
BBW
0.1139
ATR14_n
0.0376
CCI20
78.7
VolChg1d
-39.2%
ValChg1d
-37.5%
OBV
18,653,833
OBV_Chg3d
-156,792
2025-11-25
종가 10,580.00
RSI14 / RSI2 / RSI7
51.8 / 18.0 / 48.8
StochRSI K / D
25.1 / 46.5
MACD / Sig / Hist
154.629 / 100.610 / 54.019
EMA20 / 60 / 120
10,522 / 10,521 / 10,900
ADX14 / ADX7
27.5 / 46.1
BBW
0.1190
ATR14_n
0.0392
CCI20
57.1
VolChg1d
51.2%
ValChg1d
47.2%
OBV
18,563,270
OBV_Chg3d
-420,273
2025-11-24
종가 10,870.00
RSI14 / RSI2 / RSI7
57.2 / 41.0 / 58.6
StochRSI K / D
56.7 / 67.8
MACD / Sig / Hist
172.474 / 87.105 / 85.369
EMA20 / 60 / 120
10,516 / 10,519 / 10,905
ADX14 / ADX7
27.9 / 51.6
BBW
0.1215
ATR14_n
0.0377
CCI20
156.1
VolChg1d
-43.1%
ValChg1d
-43.8%
OBV
18,712,160
OBV_Chg3d
14,668
2025-11-21
종가 11,010.00
RSI14 / RSI2 / RSI7
60.0 / 59.3 / 64.0
StochRSI K / D
73.0 / 79.0
MACD / Sig / Hist
163.214 / 65.763 / 97.451
EMA20 / 60 / 120
10,479 / 10,507 / 10,906
ADX14 / ADX7
26.4 / 48.7
BBW
0.1238
ATR14_n
0.0372
CCI20
188.4
VolChg1d
-39.6%
ValChg1d
-40.7%
OBV
18,810,625
OBV_Chg3d
250,439
2025-11-20
종가 11,230.00
RSI14 / RSI2 / RSI7
64.6 / 91.3 / 73.0
StochRSI K / D
100.0 / 84.9
MACD / Sig / Hist
134.767 / 41.400 / 93.367
EMA20 / 60 / 120
10,423 / 10,490 / 10,904
ADX14 / ADX7
24.8 / 45.5
BBW
0.1202
ATR14_n
0.0362
CCI20
222.8
VolChg1d
108.3%
ValChg1d
120.5%
OBV
18,983,543
OBV_Chg3d
305,494
2025-11-19
종가 10,610.00
RSI14 / RSI2 / RSI7
55.7 / 63.4 / 59.1
StochRSI K / D
73.5 / 69.8
MACD / Sig / Hist
74.097 / 18.058 / 56.039
EMA20 / 60 / 120
10,338 / 10,464 / 10,899
ADX14 / ADX7
23.1 / 41.8
BBW
0.0965
ATR14_n
0.0362
CCI20
136.9
VolChg1d
16.5%
ValChg1d
17.6%
OBV
18,697,492
OBV_Chg3d
291,270
2025-11-18
종가 10,510.00
RSI14 / RSI2 / RSI7
54.0 / 50.6 / 56.0
StochRSI K / D
57.9 / 66.1
MACD / Sig / Hist
58.711 / 4.048 / 54.663
EMA20 / 60 / 120
10,309 / 10,460 / 10,903
ADX14 / ADX7
22.1 / 39.6
BBW
0.0956
ATR14_n
0.0356
CCI20
139.4
VolChg1d
-56.6%
ValChg1d
-57.5%
OBV
18,560,186
OBV_Chg3d
70,560
2025-11-17
종가 10,730.00
RSI14 / RSI2 / RSI7
58.7 / 82.1 / 65.4
StochRSI K / D
100.0 / 74.3
MACD / Sig / Hist
48.400 / -9.618 / 58.017
EMA20 / 60 / 120
10,288 / 10,458 / 10,910
ADX14 / ADX7
21.1 / 37.5
BBW
0.0995
ATR14_n
0.0350
CCI20
133.2
VolChg1d
225.9%
ValChg1d
243.9%
OBV
18,678,049
OBV_Chg3d
111,573
