예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
제너셈
217190
KOSDAQ
5,040.00
기준일: 2025-12-05
-50 (-0.98%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
36,235
코드
217190
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 28.5 · 침체 (RSI2 10.9, RSI7 23.1)
추세 약함/조정 (ADX 33.7)
변동성 낮음 (~0%)
거래대금 보통 (약 1.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
28.5 / 10.9 / 23.1
RSI 28.5 · 침체 (RSI2 10.9, RSI7 23.1)
StochRSI (K/D)
13.0 / 14.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-1,008.50 / -824.96 / -183.54
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
6,550 / 7,648 / 7,684
단기·중기·장기 이동평균 구조
ADX14 / ADX7
33.7 / 53.9
추세 약함/조정 (ADX 33.7)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
10.34%
일 평균 변동폭 (가격 대비 비율)
CCI20
-74.5
±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.
50%
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 | 5,040.00 | 28.49 | 10.90 | 23.08 | 13.0 | 14.2 | -1,008.5011 | -824.9626 | -183.5384 | 6,549.71 | 7,647.68 | 7,684.34 | 33.7 | 53.9 | 1.0587 | 0.1034 | -74.5 | -49.7% | -50.2% | 2,298,841 | -60,776 |
| 2025-12-04 | 5,090.00 | 28.79 | 14.14 | 23.66 | 14.1 | 15.4 | -1,002.7437 | -779.0780 | -223.6656 | 6,708.63 | 7,736.07 | 7,728.79 | 32.4 | 52.1 | 1.0101 | 0.1084 | -79.2 | 51.6% | 44.8% | 2,335,076 | -64,807 |
| 2025-12-03 | 5,330.00 | 30.22 | 49.31 | 26.38 | 19.8 | 16.6 | -985.9218 | -723.1928 | -262.7290 | 6,879.01 | 7,835.27 | 7,895.65 | 31.1 | 50.3 | 0.9621 | 0.1076 | -84.5 | 18.1% | 19.4% | 30,788,421 | -33,727 |
| 2025-12-02 | 5,270.00 | 29.41 | 26.44 | 24.52 | 13.6 | 13.5 | -974.5217 | -657.5106 | -317.0112 | 7,042.06 | 7,920.19 | 7,938.77 | 29.7 | 48.5 | 0.9130 | 0.1144 | -95.0 | -1.8% | -3.1% | 30,740,873 | -16,375 |
| 2025-12-01 | 5,340.00 | 29.78 | 35.88 | 25.15 | 14.1 | 13.5 | -939.6871 | -578.2578 | -361.4293 | 7,228.59 | 8,010.03 | 7,983.62 | 28.4 | 46.7 | 0.8566 | 0.1189 | -106.8 | -36.8% | -38.1% | 30,781,139 | 86,791 |
| 2025-11-28 | 5,450.00 | 30.35 | 49.88 | 26.06 | 15.5 | 12.8 | -888.6845 | -487.9004 | -400.7841 | 7,427.39 | 8,100.54 | 8,028.05 | 27.0 | 44.9 | 0.7964 | 0.1223 | -126.9 | 3.2% | 6.1% | 30,822,148 | 63,473 |
| 2025-11-27 | 5,300.00 | 28.63 | 31.72 | 22.80 | 10.3 | 10.1 | -821.8603 | -387.7044 | -434.1559 | 7,635.54 | 8,190.38 | 8,071.38 | 25.4 | 42.6 | 0.7324 | 0.1316 | -167.0 | -2.2% | 1.8% | 30,757,248 | 82,203 |
| 2025-11-26 | 5,090.00 | 26.27 | 8.52 | 18.49 | 3.2 | 9.8 | -709.3413 | -279.1655 | -430.1759 | 7,881.39 | 8,288.36 | 8,117.96 | 23.3 | 38.2 | 0.6511 | 0.1439 | -229.4 | -23.1% | -25.7% | 30,694,348 | -345,966 |
| 2025-11-25 | 5,270.00 | 26.98 | 9.98 | 19.28 | 5.4 | 16.4 | -534.0267 | -171.6215 | -362.4052 | 8,175.22 | 8,396.78 | 8,168.85 | 21.0 | 32.6 | 0.5412 | 0.1463 | -320.8 | -77.1% | -76.3% | 30,758,675 | -380,711 |
| 2025-11-24 | 5,100.00 | 25.21 | 2.10 | 16.38 | 0.0 | 27.5 | -320.8210 | -81.0202 | -239.8008 | 8,481.03 | 8,502.78 | 8,217.57 | 18.5 | 26.2 | 0.4100 | 0.1589 | -512.5 | 268.7% | 112.2% | 30,675,045 | -401,980 |
| 2025-11-21 | 8,860.00 | 50.31 | 65.25 | 51.27 | 57.3 | 54.9 | -26.7175 | -21.0700 | -5.6476 | 8,836.93 | 8,618.12 | 8,269.96 | 15.9 | 18.7 | 0.1664 | 0.0659 | -12.3 | 58.9% | 58.5% | 31,040,314 | 160,011 |
| 2025-11-20 | 8,880.00 | 50.56 | 70.93 | 51.77 | 58.6 | 52.5 | -33.7822 | -19.6581 | -14.1242 | 8,834.50 | 8,609.92 | 8,260.04 | 16.5 | 19.4 | 0.1663 | 0.0663 | 40.3 | -68.3% | -68.0% | 31,139,386 | 169,146 |
| 2025-11-19 | 8,790.00 | 49.52 | 63.85 | 49.88 | 53.1 | 46.4 | -44.3444 | -16.1270 | -28.2173 | 8,829.71 | 8,600.77 | 8,249.63 | 17.7 | 22.1 | 0.1663 | 0.0682 | -3.7 | 118.7% | 127.5% | 31,077,025 | 202,530 |
| 2025-11-18 | 8,450.00 | 45.48 | 33.00 | 42.57 | 31.7 | 39.6 | -48.0169 | -9.0727 | -38.9441 | 8,833.89 | 8,594.35 | 8,240.54 | 18.9 | 25.1 | 0.1674 | 0.0680 | -60.5 | -6.1% | -8.6% | 30,880,303 | -383,916 |
| 2025-11-17 | 8,680.00 | 47.89 | 46.39 | 46.50 | 44.5 | 47.6 | -17.3877 | 0.6633 | -18.0510 | 8,874.30 | 8,599.25 | 8,237.02 | 19.5 | 26.1 | 0.1692 | 0.0678 | -67.7 | -75.4% | -74.0% | 30,970,240 | -361,853 |
2025-12-05
종가 5,040.00
RSI14 / RSI2 / RSI7
28.5 / 10.9 / 23.1
StochRSI K / D
13.0 / 14.2
MACD / Sig / Hist
-1,008.501 / -824.963 / -183.538
EMA20 / 60 / 120
6,550 / 7,648 / 7,684
ADX14 / ADX7
33.7 / 53.9
BBW
1.0587
ATR14_n
0.1034
CCI20
-74.5
VolChg1d
-49.7%
ValChg1d
-50.2%
OBV
2,298,841
OBV_Chg3d
-60,776
2025-12-04
종가 5,090.00
RSI14 / RSI2 / RSI7
28.8 / 14.1 / 23.7
StochRSI K / D
14.1 / 15.4
MACD / Sig / Hist
-1,002.744 / -779.078 / -223.666
EMA20 / 60 / 120
6,709 / 7,736 / 7,729
ADX14 / ADX7
32.4 / 52.1
BBW
1.0101
ATR14_n
0.1084
CCI20
-79.2
VolChg1d
51.6%
ValChg1d
44.8%
OBV
2,335,076
OBV_Chg3d
-64,807
2025-12-03
종가 5,330.00
RSI14 / RSI2 / RSI7
30.2 / 49.3 / 26.4
StochRSI K / D
19.8 / 16.6
MACD / Sig / Hist
-985.922 / -723.193 / -262.729
EMA20 / 60 / 120
6,879 / 7,835 / 7,896
ADX14 / ADX7
31.1 / 50.3
BBW
0.9621
ATR14_n
0.1076
CCI20
-84.5
VolChg1d
18.1%
ValChg1d
19.4%
OBV
30,788,421
OBV_Chg3d
-33,727
2025-12-02
종가 5,270.00
RSI14 / RSI2 / RSI7
29.4 / 26.4 / 24.5
StochRSI K / D
13.6 / 13.5
MACD / Sig / Hist
-974.522 / -657.511 / -317.011
EMA20 / 60 / 120
7,042 / 7,920 / 7,939
ADX14 / ADX7
29.7 / 48.5
BBW
0.9130
ATR14_n
0.1144
CCI20
-95.0
VolChg1d
-1.8%
ValChg1d
-3.1%
OBV
30,740,873
OBV_Chg3d
-16,375
2025-12-01
종가 5,340.00
RSI14 / RSI2 / RSI7
29.8 / 35.9 / 25.2
StochRSI K / D
14.1 / 13.5
MACD / Sig / Hist
-939.687 / -578.258 / -361.429
EMA20 / 60 / 120
7,229 / 8,010 / 7,984
ADX14 / ADX7
28.4 / 46.7
BBW
0.8566
ATR14_n
0.1189
CCI20
-106.8
VolChg1d
-36.8%
ValChg1d
-38.1%
OBV
30,781,139
OBV_Chg3d
86,791
2025-11-28
종가 5,450.00
RSI14 / RSI2 / RSI7
30.4 / 49.9 / 26.1
StochRSI K / D
15.5 / 12.8
MACD / Sig / Hist
-888.685 / -487.900 / -400.784
EMA20 / 60 / 120
7,427 / 8,101 / 8,028
ADX14 / ADX7
27.0 / 44.9
BBW
0.7964
ATR14_n
0.1223
CCI20
-126.9
VolChg1d
3.2%
ValChg1d
6.1%
OBV
30,822,148
OBV_Chg3d
63,473
2025-11-27
종가 5,300.00
RSI14 / RSI2 / RSI7
28.6 / 31.7 / 22.8
StochRSI K / D
10.3 / 10.1
MACD / Sig / Hist
-821.860 / -387.704 / -434.156
EMA20 / 60 / 120
7,636 / 8,190 / 8,071
ADX14 / ADX7
25.4 / 42.6
BBW
0.7324
ATR14_n
0.1316
CCI20
-167.0
VolChg1d
-2.2%
ValChg1d
1.8%
OBV
30,757,248
OBV_Chg3d
82,203
2025-11-26
종가 5,090.00
RSI14 / RSI2 / RSI7
26.3 / 8.5 / 18.5
StochRSI K / D
3.2 / 9.8
MACD / Sig / Hist
-709.341 / -279.166 / -430.176
EMA20 / 60 / 120
7,881 / 8,288 / 8,118
ADX14 / ADX7
23.3 / 38.2
BBW
0.6511
ATR14_n
0.1439
CCI20
-229.4
VolChg1d
-23.1%
ValChg1d
-25.7%
OBV
30,694,348
OBV_Chg3d
-345,966
2025-11-25
종가 5,270.00
RSI14 / RSI2 / RSI7
27.0 / 10.0 / 19.3
StochRSI K / D
5.4 / 16.4
MACD / Sig / Hist
-534.027 / -171.622 / -362.405
EMA20 / 60 / 120
8,175 / 8,397 / 8,169
ADX14 / ADX7
21.0 / 32.6
BBW
0.5412
ATR14_n
0.1463
CCI20
-320.8
VolChg1d
-77.1%
ValChg1d
-76.3%
OBV
30,758,675
OBV_Chg3d
-380,711
2025-11-24
종가 5,100.00
RSI14 / RSI2 / RSI7
25.2 / 2.1 / 16.4
StochRSI K / D
0.0 / 27.5
MACD / Sig / Hist
-320.821 / -81.020 / -239.801
EMA20 / 60 / 120
8,481 / 8,503 / 8,218
ADX14 / ADX7
18.5 / 26.2
BBW
0.4100
ATR14_n
0.1589
CCI20
-512.5
VolChg1d
268.7%
ValChg1d
112.2%
OBV
30,675,045
OBV_Chg3d
-401,980
2025-11-21
종가 8,860.00
RSI14 / RSI2 / RSI7
50.3 / 65.3 / 51.3
StochRSI K / D
57.3 / 54.9
MACD / Sig / Hist
-26.718 / -21.070 / -5.648
EMA20 / 60 / 120
8,837 / 8,618 / 8,270
ADX14 / ADX7
15.9 / 18.7
BBW
0.1664
ATR14_n
0.0659
CCI20
-12.3
VolChg1d
58.9%
ValChg1d
58.5%
OBV
31,040,314
OBV_Chg3d
160,011
2025-11-20
종가 8,880.00
RSI14 / RSI2 / RSI7
50.6 / 70.9 / 51.8
StochRSI K / D
58.6 / 52.5
MACD / Sig / Hist
-33.782 / -19.658 / -14.124
EMA20 / 60 / 120
8,834 / 8,610 / 8,260
ADX14 / ADX7
16.5 / 19.4
BBW
0.1663
ATR14_n
0.0663
CCI20
40.3
VolChg1d
-68.3%
ValChg1d
-68.0%
OBV
31,139,386
OBV_Chg3d
169,146
2025-11-19
종가 8,790.00
RSI14 / RSI2 / RSI7
49.5 / 63.9 / 49.9
StochRSI K / D
53.1 / 46.4
MACD / Sig / Hist
-44.344 / -16.127 / -28.217
EMA20 / 60 / 120
8,830 / 8,601 / 8,250
ADX14 / ADX7
17.7 / 22.1
BBW
0.1663
ATR14_n
0.0682
CCI20
-3.7
VolChg1d
118.7%
ValChg1d
127.5%
OBV
31,077,025
OBV_Chg3d
202,530
2025-11-18
종가 8,450.00
RSI14 / RSI2 / RSI7
45.5 / 33.0 / 42.6
StochRSI K / D
31.7 / 39.6
MACD / Sig / Hist
-48.017 / -9.073 / -38.944
EMA20 / 60 / 120
8,834 / 8,594 / 8,241
ADX14 / ADX7
18.9 / 25.1
BBW
0.1674
ATR14_n
0.0680
CCI20
-60.5
VolChg1d
-6.1%
ValChg1d
-8.6%
OBV
30,880,303
OBV_Chg3d
-383,916
2025-11-17
종가 8,680.00
RSI14 / RSI2 / RSI7
47.9 / 46.4 / 46.5
StochRSI K / D
44.5 / 47.6
MACD / Sig / Hist
-17.388 / 0.663 / -18.051
EMA20 / 60 / 120
8,874 / 8,599 / 8,237
ADX14 / ADX7
19.5 / 26.1
BBW
0.1692
ATR14_n
0.0678
CCI20
-67.7
VolChg1d
-75.4%
ValChg1d
-74.0%
OBV
30,970,240
OBV_Chg3d
-361,853
