예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
아이에스티이
212710
KOSDAQ
9,300.00
기준일: 2025-12-05
+260 (+2.88%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
576,666
코드
212710
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 50.8 · 중립 (RSI2 66.6, RSI7 57.7)
추세 약함/조정 (ADX 23.2)
변동성 낮음 (~0%)
거래대금 양호 (약 53.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
50.8 / 66.6 / 57.7
RSI 50.8 · 중립 (RSI2 66.6, RSI7 57.7)
StochRSI (K/D)
92.3 / 87.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-294.40 / -486.50 / 192.10
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
9,029 / 9,722 / 9,844
단기·중기·장기 이동평균 구조
ADX14 / ADX7
23.2 / 45.2
추세 약함/조정 (ADX 23.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
8.17%
일 평균 변동폭 (가격 대비 비율)
CCI20
53.6
±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.
45.8%
상승 비율
50%
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 | 9,300.00 | 50.77 | 66.55 | 57.69 | 92.3 | 87.1 | -294.4015 | -486.5044 | 192.1029 | 9,028.84 | 9,722.14 | 9,843.85 | 23.2 | 45.2 | 0.3147 | 0.0817 | 53.6 | 12.3% | 15.5% | 11,439,538 | 5,925,329 |
| 2025-12-04 | 9,040.00 | 48.50 | 49.53 | 53.73 | 82.1 | 81.8 | -359.2241 | -534.5301 | 175.3060 | 9,000.30 | 9,736.44 | 9,852.99 | 21.9 | 41.8 | 0.3130 | 0.0866 | 37.0 | -91.2% | -91.7% | 10,862,872 | 5,545,413 |
| 2025-12-03 | 9,500.00 | 52.47 | 90.04 | 62.60 | 100.0 | 81.6 | -410.2956 | -578.4040 | 168.1084 | 8,996.12 | 9,794.09 | 10,500.17 | 20.5 | 37.9 | 0.3231 | 0.0843 | 74.2 | 2,879.5% | 3,187.5% | 26,759,679 | 5,772,565 |
| 2025-12-02 | 8,610.00 | 44.29 | 52.31 | 48.51 | 65.2 | 63.1 | -516.3118 | -620.4311 | 104.1192 | 8,943.08 | 9,804.06 | 10,516.97 | 19.0 | 33.3 | 0.3207 | 0.0838 | -29.2 | -31.3% | -30.3% | 20,897,472 | -89,642 |
| 2025-12-01 | 8,480.00 | 42.95 | 34.06 | 45.96 | 59.0 | 61.0 | -553.4989 | -646.4609 | 92.9619 | 8,978.14 | 9,844.54 | 10,549.02 | 19.2 | 33.5 | 0.3331 | 0.0890 | -41.7 | -32.0% | -33.5% | 20,700,722 | -1,705,006 |
| 2025-11-28 | 8,680.00 | 44.47 | 48.27 | 49.17 | 66.1 | 63.1 | -579.6759 | -669.7013 | 90.0254 | 9,030.57 | 9,890.79 | 10,583.80 | 19.5 | 33.7 | 0.3409 | 0.0905 | -26.9 | -70.3% | -70.3% | 20,987,114 | 2,737,855 |
| 2025-11-27 | 8,680.00 | 44.47 | 48.27 | 49.17 | 66.1 | 60.1 | -625.0193 | -692.2077 | 67.1884 | 9,067.48 | 9,931.84 | 10,615.79 | 19.4 | 32.4 | 0.3464 | 0.0940 | -7.2 | -65.9% | -69.1% | 20,987,114 | 2,694,238 |
| 2025-11-26 | 9,600.00 | 51.73 | 92.78 | 64.36 | 100.0 | 54.1 | -673.8027 | -709.0048 | 35.2021 | 9,108.26 | 9,974.27 | 10,648.33 | 19.2 | 30.0 | 0.3520 | 0.0838 | -3.3 | 9,429.5% | 11,673.9% | 22,405,728 | 4,166,189 |
| 2025-11-25 | 7,770.00 | 30.90 | 13.05 | 24.70 | 3.7 | 8.1 | -819.9401 | -717.8053 | -102.1348 | 9,056.50 | 9,986.96 | 10,665.95 | 19.0 | 27.3 | 0.3646 | 0.0852 | -111.4 | -18.2% | -20.0% | 18,249,259 | -73,017 |
| 2025-11-24 | 7,940.00 | 32.09 | 26.77 | 27.11 | 11.7 | 12.5 | -808.2108 | -692.2716 | -115.9392 | 9,191.92 | 10,062.11 | 10,714.62 | 19.2 | 28.2 | 0.3499 | 0.0861 | -124.6 | -35.5% | -35.5% | 18,292,876 | 67,294 |
| 2025-11-21 | 7,930.00 | 31.95 | 24.43 | 26.75 | 10.8 | 13.2 | -798.7933 | -663.2868 | -135.5065 | 9,323.70 | 10,134.04 | 10,761.25 | 19.3 | 28.0 | 0.3427 | 0.0909 | -141.1 | -14.4% | -18.3% | 18,239,539 | -139,422 |
| 2025-11-20 | 8,300.00 | 34.46 | 59.70 | 31.70 | 27.6 | 15.6 | -774.1361 | -629.4102 | -144.7259 | 9,470.41 | 10,208.76 | 10,808.84 | 19.4 | 28.1 | 0.3270 | 0.0899 | -133.6 | -37.0% | -34.6% | 18,322,276 | -187,486 |
| 2025-11-19 | 8,000.00 | 30.34 | 2.87 | 21.61 | 0.0 | 3.7 | -769.0771 | -593.2287 | -175.8484 | 9,593.61 | 10,273.46 | 10,851.00 | 19.9 | 29.8 | 0.3362 | 0.0968 | -176.5 | 17.3% | 15.1% | 18,225,582 | -786,549 |
| 2025-11-18 | 8,150.00 | 31.25 | 4.44 | 23.07 | 0.0 | 7.3 | -720.8880 | -549.2666 | -171.6214 | 9,761.36 | 10,350.53 | 10,898.92 | 20.1 | 29.9 | 0.3450 | 0.1001 | -174.1 | -74.0% | -74.3% | 18,378,961 | -978,937 |
| 2025-11-17 | 8,250.00 | 31.85 | 5.42 | 24.00 | 0.0 | 14.6 | -664.1683 | -506.3612 | -157.8071 | 9,930.97 | 10,425.12 | 10,945.12 | 20.3 | 30.1 | 0.3822 | 0.1006 | -146.6 | 45.3% | 40.9% | 18,509,762 | -1,066,030 |
2025-12-05
종가 9,300.00
RSI14 / RSI2 / RSI7
50.8 / 66.6 / 57.7
StochRSI K / D
92.3 / 87.1
MACD / Sig / Hist
-294.402 / -486.504 / 192.103
EMA20 / 60 / 120
9,029 / 9,722 / 9,844
ADX14 / ADX7
23.2 / 45.2
BBW
0.3147
ATR14_n
0.0817
CCI20
53.6
VolChg1d
12.3%
ValChg1d
15.5%
OBV
11,439,538
OBV_Chg3d
5,925,329
2025-12-04
종가 9,040.00
RSI14 / RSI2 / RSI7
48.5 / 49.5 / 53.7
StochRSI K / D
82.1 / 81.8
MACD / Sig / Hist
-359.224 / -534.530 / 175.306
EMA20 / 60 / 120
9,000 / 9,736 / 9,853
ADX14 / ADX7
21.9 / 41.8
BBW
0.3130
ATR14_n
0.0866
CCI20
37.0
VolChg1d
-91.2%
ValChg1d
-91.7%
OBV
10,862,872
OBV_Chg3d
5,545,413
2025-12-03
종가 9,500.00
RSI14 / RSI2 / RSI7
52.5 / 90.0 / 62.6
StochRSI K / D
100.0 / 81.6
MACD / Sig / Hist
-410.296 / -578.404 / 168.108
EMA20 / 60 / 120
8,996 / 9,794 / 10,500
ADX14 / ADX7
20.5 / 37.9
BBW
0.3231
ATR14_n
0.0843
CCI20
74.2
VolChg1d
2,879.5%
ValChg1d
3,187.5%
OBV
26,759,679
OBV_Chg3d
5,772,565
2025-12-02
종가 8,610.00
RSI14 / RSI2 / RSI7
44.3 / 52.3 / 48.5
StochRSI K / D
65.2 / 63.1
MACD / Sig / Hist
-516.312 / -620.431 / 104.119
EMA20 / 60 / 120
8,943 / 9,804 / 10,517
ADX14 / ADX7
19.0 / 33.3
BBW
0.3207
ATR14_n
0.0838
CCI20
-29.2
VolChg1d
-31.3%
ValChg1d
-30.3%
OBV
20,897,472
OBV_Chg3d
-89,642
2025-12-01
종가 8,480.00
RSI14 / RSI2 / RSI7
43.0 / 34.1 / 46.0
StochRSI K / D
59.0 / 61.0
MACD / Sig / Hist
-553.499 / -646.461 / 92.962
EMA20 / 60 / 120
8,978 / 9,845 / 10,549
ADX14 / ADX7
19.2 / 33.5
BBW
0.3331
ATR14_n
0.0890
CCI20
-41.7
VolChg1d
-32.0%
ValChg1d
-33.5%
OBV
20,700,722
OBV_Chg3d
-1,705,006
2025-11-28
종가 8,680.00
RSI14 / RSI2 / RSI7
44.5 / 48.3 / 49.2
StochRSI K / D
66.1 / 63.1
MACD / Sig / Hist
-579.676 / -669.701 / 90.025
EMA20 / 60 / 120
9,031 / 9,891 / 10,584
ADX14 / ADX7
19.5 / 33.7
BBW
0.3409
ATR14_n
0.0905
CCI20
-26.9
VolChg1d
-70.3%
ValChg1d
-70.3%
OBV
20,987,114
OBV_Chg3d
2,737,855
2025-11-27
종가 8,680.00
RSI14 / RSI2 / RSI7
44.5 / 48.3 / 49.2
StochRSI K / D
66.1 / 60.1
MACD / Sig / Hist
-625.019 / -692.208 / 67.188
EMA20 / 60 / 120
9,067 / 9,932 / 10,616
ADX14 / ADX7
19.4 / 32.4
BBW
0.3464
ATR14_n
0.0940
CCI20
-7.2
VolChg1d
-65.9%
ValChg1d
-69.1%
OBV
20,987,114
OBV_Chg3d
2,694,238
2025-11-26
종가 9,600.00
RSI14 / RSI2 / RSI7
51.7 / 92.8 / 64.4
StochRSI K / D
100.0 / 54.1
MACD / Sig / Hist
-673.803 / -709.005 / 35.202
EMA20 / 60 / 120
9,108 / 9,974 / 10,648
ADX14 / ADX7
19.2 / 30.0
BBW
0.3520
ATR14_n
0.0838
CCI20
-3.3
VolChg1d
9,429.5%
ValChg1d
11,673.9%
OBV
22,405,728
OBV_Chg3d
4,166,189
2025-11-25
종가 7,770.00
RSI14 / RSI2 / RSI7
30.9 / 13.1 / 24.7
StochRSI K / D
3.7 / 8.1
MACD / Sig / Hist
-819.940 / -717.805 / -102.135
EMA20 / 60 / 120
9,057 / 9,987 / 10,666
ADX14 / ADX7
19.0 / 27.3
BBW
0.3646
ATR14_n
0.0852
CCI20
-111.4
VolChg1d
-18.2%
ValChg1d
-20.0%
OBV
18,249,259
OBV_Chg3d
-73,017
2025-11-24
종가 7,940.00
RSI14 / RSI2 / RSI7
32.1 / 26.8 / 27.1
StochRSI K / D
11.7 / 12.5
MACD / Sig / Hist
-808.211 / -692.272 / -115.939
EMA20 / 60 / 120
9,192 / 10,062 / 10,715
ADX14 / ADX7
19.2 / 28.2
BBW
0.3499
ATR14_n
0.0861
CCI20
-124.6
VolChg1d
-35.5%
ValChg1d
-35.5%
OBV
18,292,876
OBV_Chg3d
67,294
2025-11-21
종가 7,930.00
RSI14 / RSI2 / RSI7
32.0 / 24.4 / 26.8
StochRSI K / D
10.8 / 13.2
MACD / Sig / Hist
-798.793 / -663.287 / -135.507
EMA20 / 60 / 120
9,324 / 10,134 / 10,761
ADX14 / ADX7
19.3 / 28.0
BBW
0.3427
ATR14_n
0.0909
CCI20
-141.1
VolChg1d
-14.4%
ValChg1d
-18.3%
OBV
18,239,539
OBV_Chg3d
-139,422
2025-11-20
종가 8,300.00
RSI14 / RSI2 / RSI7
34.5 / 59.7 / 31.7
StochRSI K / D
27.6 / 15.6
MACD / Sig / Hist
-774.136 / -629.410 / -144.726
EMA20 / 60 / 120
9,470 / 10,209 / 10,809
ADX14 / ADX7
19.4 / 28.1
BBW
0.3270
ATR14_n
0.0899
CCI20
-133.6
VolChg1d
-37.0%
ValChg1d
-34.6%
OBV
18,322,276
OBV_Chg3d
-187,486
2025-11-19
종가 8,000.00
RSI14 / RSI2 / RSI7
30.3 / 2.9 / 21.6
StochRSI K / D
0.0 / 3.7
MACD / Sig / Hist
-769.077 / -593.229 / -175.848
EMA20 / 60 / 120
9,594 / 10,273 / 10,851
ADX14 / ADX7
19.9 / 29.8
BBW
0.3362
ATR14_n
0.0968
CCI20
-176.5
VolChg1d
17.3%
ValChg1d
15.1%
OBV
18,225,582
OBV_Chg3d
-786,549
2025-11-18
종가 8,150.00
RSI14 / RSI2 / RSI7
31.3 / 4.4 / 23.1
StochRSI K / D
0.0 / 7.3
MACD / Sig / Hist
-720.888 / -549.267 / -171.621
EMA20 / 60 / 120
9,761 / 10,351 / 10,899
ADX14 / ADX7
20.1 / 29.9
BBW
0.3450
ATR14_n
0.1001
CCI20
-174.1
VolChg1d
-74.0%
ValChg1d
-74.3%
OBV
18,378,961
OBV_Chg3d
-978,937
2025-11-17
종가 8,250.00
RSI14 / RSI2 / RSI7
31.9 / 5.4 / 24.0
StochRSI K / D
0.0 / 14.6
MACD / Sig / Hist
-664.168 / -506.361 / -157.807
EMA20 / 60 / 120
9,931 / 10,425 / 10,945
ADX14 / ADX7
20.3 / 30.1
BBW
0.3822
ATR14_n
0.1006
CCI20
-146.6
VolChg1d
45.3%
ValChg1d
40.9%
OBV
18,509,762
OBV_Chg3d
-1,066,030
