예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
지놈앤컴퍼니
314130
KOSDAQ
5,260.00
기준일: 2025-12-05
+810 (+18.20%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
3,951,585
코드
314130
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 81.8 · 과열 (RSI2 98.9, RSI7 89.3)
추세 강함 (ADX 36.2)
변동성 낮음 (~0%)
거래대금 상위 (약 207.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
81.8 / 98.9 / 89.3
RSI 81.8 · 과열 (RSI2 98.9, RSI7 89.3)
StochRSI (K/D)
100.0 / 97.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
418.57 / 220.40 / 198.17
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,627 / 3,159 / 2,957
단기·중기·장기 이동평균 구조
ADX14 / ADX7
36.2 / 50.3
추세 강함 (ADX 36.2)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
7.23%
일 평균 변동폭 (가격 대비 비율)
CCI20
212.3
±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.
66.7%
상승 비율
33.3%
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 | 5,260.00 | 81.76 | 98.91 | 89.27 | 100.0 | 97.7 | 418.5740 | 220.4026 | 198.1714 | 3,627.42 | 3,158.90 | 2,957.40 | 36.2 | 50.3 | 0.7831 | 0.0723 | 212.3 | 177.0% | 227.4% | 26,349,422 | 9,390,140 |
| 2025-12-04 | 4,450.00 | 75.07 | 94.73 | 82.36 | 100.0 | 95.4 | 315.1771 | 170.8598 | 144.3174 | 3,455.57 | 3,087.68 | 2,918.70 | 33.7 | 45.6 | 0.6265 | 0.0703 | 181.9 | -64.4% | -64.1% | 22,397,837 | 6,310,987 |
| 2025-12-03 | 4,410.00 | 74.64 | 94.18 | 81.87 | 100.0 | 90.9 | 261.0894 | 134.7745 | 126.3149 | 3,350.89 | 3,043.29 | 2,952.46 | 31.9 | 42.6 | 0.5468 | 0.0704 | 209.9 | 359.9% | 439.4% | 40,636,365 | 3,948,582 |
| 2025-12-02 | 3,760.00 | 65.82 | 62.17 | 70.27 | 80.8 | 81.8 | 192.3336 | 103.1958 | 89.1379 | 3,239.40 | 2,996.96 | 2,927.96 | 30.0 | 39.1 | 0.4388 | 0.0718 | 129.3 | -6.8% | -6.7% | 36,624,311 | 2,442,348 |
| 2025-12-01 | 3,755.00 | 65.74 | 61.35 | 70.15 | 80.5 | 82.7 | 167.9605 | 80.9113 | 87.0492 | 3,184.60 | 2,971.09 | 2,913.98 | 29.4 | 39.2 | 0.4078 | 0.0699 | 193.7 | -62.7% | -64.3% | 35,751,879 | 6,752,631 |
| 2025-11-28 | 3,925.00 | 71.35 | 97.01 | 80.02 | 100.0 | 84.8 | 134.9176 | 59.1490 | 75.7686 | 3,124.56 | 2,944.52 | 2,899.84 | 27.0 | 33.6 | 0.3759 | 0.0658 | 266.7 | -51.7% | -49.7% | 36,687,783 | 8,416,107 |
| 2025-11-27 | 3,775.00 | 69.19 | 95.98 | 77.64 | 100.0 | 69.7 | 73.4712 | 40.2069 | 33.2644 | 3,040.31 | 2,911.28 | 2,882.61 | 24.5 | 26.6 | 0.2976 | 0.0644 | 241.4 | 612.3% | 756.4% | 34,181,963 | 5,723,641 |
| 2025-11-26 | 3,140.00 | 56.28 | 85.12 | 60.61 | 76.1 | 39.4 | 9.2474 | 31.8908 | -22.6434 | 2,962.97 | 2,882.00 | 2,867.61 | 22.1 | 19.4 | 0.2223 | 0.0638 | -10.6 | 289.8% | 345.1% | 28,999,248 | 330,863 |
| 2025-11-25 | 2,750.00 | 42.54 | 12.15 | 34.23 | 0.0 | 2.7 | -8.2055 | 37.5516 | -45.7571 | 2,944.34 | 2,873.26 | 2,863.04 | 21.7 | 16.9 | 0.2302 | 0.0665 | -118.4 | -11.2% | -12.9% | 28,271,676 | -544,642 |
| 2025-11-24 | 2,805.00 | 44.36 | 18.58 | 37.25 | 0.0 | 5.3 | 9.3467 | 48.9909 | -39.6442 | 2,964.79 | 2,877.43 | 2,864.94 | 22.7 | 18.6 | 0.2163 | 0.0662 | -106.2 | 42.0% | 36.9% | 28,458,322 | -94,122 |
| 2025-11-21 | 2,910.00 | 48.02 | 37.47 | 43.52 | 9.8 | 10.6 | 26.0137 | 58.9019 | -32.8882 | 2,981.61 | 2,879.89 | 2,865.94 | 23.7 | 21.3 | 0.2117 | 0.0646 | -64.0 | -43.9% | -45.8% | 28,668,385 | -22,452 |
| 2025-11-20 | 3,010.00 | 51.79 | 72.65 | 50.45 | 20.4 | 11.4 | 36.2176 | 67.1240 | -30.9064 | 2,989.15 | 2,878.87 | 2,865.20 | 24.0 | 22.3 | 0.2254 | 0.0635 | -33.9 | 90.7% | 100.7% | 28,816,318 | -188,400 |
| 2025-11-19 | 2,860.00 | 45.87 | 7.51 | 37.68 | 0.0 | 2.5 | 38.5328 | 74.8506 | -36.3178 | 2,986.95 | 2,874.42 | 2,862.77 | 24.4 | 23.6 | 0.2522 | 0.0665 | -68.6 | -55.9% | -56.6% | 28,552,444 | -720,755 |
| 2025-11-18 | 2,905.00 | 47.49 | 11.68 | 40.36 | 0.0 | 4.9 | 56.2002 | 83.9300 | -27.7299 | 3,000.32 | 2,874.91 | 2,862.82 | 25.5 | 27.0 | 0.2650 | 0.0675 | -40.2 | 16.9% | 13.8% | 28,690,837 | -882,956 |
| 2025-11-17 | 2,985.00 | 50.44 | 23.09 | 45.25 | 1.5 | 9.8 | 73.3508 | 90.8625 | -17.5117 | 3,010.35 | 2,873.89 | 2,862.11 | 26.3 | 30.9 | 0.2784 | 0.0669 | -8.2 | -10.7% | -11.9% | 29,004,718 | -1,047,607 |
2025-12-05
종가 5,260.00
RSI14 / RSI2 / RSI7
81.8 / 98.9 / 89.3
StochRSI K / D
100.0 / 97.7
MACD / Sig / Hist
418.574 / 220.403 / 198.171
EMA20 / 60 / 120
3,627 / 3,159 / 2,957
ADX14 / ADX7
36.2 / 50.3
BBW
0.7831
ATR14_n
0.0723
CCI20
212.3
VolChg1d
177.0%
ValChg1d
227.4%
OBV
26,349,422
OBV_Chg3d
9,390,140
2025-12-04
종가 4,450.00
RSI14 / RSI2 / RSI7
75.1 / 94.7 / 82.4
StochRSI K / D
100.0 / 95.4
MACD / Sig / Hist
315.177 / 170.860 / 144.317
EMA20 / 60 / 120
3,456 / 3,088 / 2,919
ADX14 / ADX7
33.7 / 45.6
BBW
0.6265
ATR14_n
0.0703
CCI20
181.9
VolChg1d
-64.4%
ValChg1d
-64.1%
OBV
22,397,837
OBV_Chg3d
6,310,987
2025-12-03
종가 4,410.00
RSI14 / RSI2 / RSI7
74.6 / 94.2 / 81.9
StochRSI K / D
100.0 / 90.9
MACD / Sig / Hist
261.089 / 134.775 / 126.315
EMA20 / 60 / 120
3,351 / 3,043 / 2,952
ADX14 / ADX7
31.9 / 42.6
BBW
0.5468
ATR14_n
0.0704
CCI20
209.9
VolChg1d
359.9%
ValChg1d
439.4%
OBV
40,636,365
OBV_Chg3d
3,948,582
2025-12-02
종가 3,760.00
RSI14 / RSI2 / RSI7
65.8 / 62.2 / 70.3
StochRSI K / D
80.8 / 81.8
MACD / Sig / Hist
192.334 / 103.196 / 89.138
EMA20 / 60 / 120
3,239 / 2,997 / 2,928
ADX14 / ADX7
30.0 / 39.1
BBW
0.4388
ATR14_n
0.0718
CCI20
129.3
VolChg1d
-6.8%
ValChg1d
-6.7%
OBV
36,624,311
OBV_Chg3d
2,442,348
2025-12-01
종가 3,755.00
RSI14 / RSI2 / RSI7
65.7 / 61.4 / 70.2
StochRSI K / D
80.5 / 82.7
MACD / Sig / Hist
167.961 / 80.911 / 87.049
EMA20 / 60 / 120
3,185 / 2,971 / 2,914
ADX14 / ADX7
29.4 / 39.2
BBW
0.4078
ATR14_n
0.0699
CCI20
193.7
VolChg1d
-62.7%
ValChg1d
-64.3%
OBV
35,751,879
OBV_Chg3d
6,752,631
2025-11-28
종가 3,925.00
RSI14 / RSI2 / RSI7
71.4 / 97.0 / 80.0
StochRSI K / D
100.0 / 84.8
MACD / Sig / Hist
134.918 / 59.149 / 75.769
EMA20 / 60 / 120
3,125 / 2,945 / 2,900
ADX14 / ADX7
27.0 / 33.6
BBW
0.3759
ATR14_n
0.0658
CCI20
266.7
VolChg1d
-51.7%
ValChg1d
-49.7%
OBV
36,687,783
OBV_Chg3d
8,416,107
2025-11-27
종가 3,775.00
RSI14 / RSI2 / RSI7
69.2 / 96.0 / 77.6
StochRSI K / D
100.0 / 69.7
MACD / Sig / Hist
73.471 / 40.207 / 33.264
EMA20 / 60 / 120
3,040 / 2,911 / 2,883
ADX14 / ADX7
24.5 / 26.6
BBW
0.2976
ATR14_n
0.0644
CCI20
241.4
VolChg1d
612.3%
ValChg1d
756.4%
OBV
34,181,963
OBV_Chg3d
5,723,641
2025-11-26
종가 3,140.00
RSI14 / RSI2 / RSI7
56.3 / 85.1 / 60.6
StochRSI K / D
76.1 / 39.4
MACD / Sig / Hist
9.247 / 31.891 / -22.643
EMA20 / 60 / 120
2,963 / 2,882 / 2,868
ADX14 / ADX7
22.1 / 19.4
BBW
0.2223
ATR14_n
0.0638
CCI20
-10.6
VolChg1d
289.8%
ValChg1d
345.1%
OBV
28,999,248
OBV_Chg3d
330,863
2025-11-25
종가 2,750.00
RSI14 / RSI2 / RSI7
42.5 / 12.2 / 34.2
StochRSI K / D
0.0 / 2.7
MACD / Sig / Hist
-8.206 / 37.552 / -45.757
EMA20 / 60 / 120
2,944 / 2,873 / 2,863
ADX14 / ADX7
21.7 / 16.9
BBW
0.2302
ATR14_n
0.0665
CCI20
-118.4
VolChg1d
-11.2%
ValChg1d
-12.9%
OBV
28,271,676
OBV_Chg3d
-544,642
2025-11-24
종가 2,805.00
RSI14 / RSI2 / RSI7
44.4 / 18.6 / 37.3
StochRSI K / D
0.0 / 5.3
MACD / Sig / Hist
9.347 / 48.991 / -39.644
EMA20 / 60 / 120
2,965 / 2,877 / 2,865
ADX14 / ADX7
22.7 / 18.6
BBW
0.2163
ATR14_n
0.0662
CCI20
-106.2
VolChg1d
42.0%
ValChg1d
36.9%
OBV
28,458,322
OBV_Chg3d
-94,122
2025-11-21
종가 2,910.00
RSI14 / RSI2 / RSI7
48.0 / 37.5 / 43.5
StochRSI K / D
9.8 / 10.6
MACD / Sig / Hist
26.014 / 58.902 / -32.888
EMA20 / 60 / 120
2,982 / 2,880 / 2,866
ADX14 / ADX7
23.7 / 21.3
BBW
0.2117
ATR14_n
0.0646
CCI20
-64.0
VolChg1d
-43.9%
ValChg1d
-45.8%
OBV
28,668,385
OBV_Chg3d
-22,452
2025-11-20
종가 3,010.00
RSI14 / RSI2 / RSI7
51.8 / 72.7 / 50.5
StochRSI K / D
20.4 / 11.4
MACD / Sig / Hist
36.218 / 67.124 / -30.906
EMA20 / 60 / 120
2,989 / 2,879 / 2,865
ADX14 / ADX7
24.0 / 22.3
BBW
0.2254
ATR14_n
0.0635
CCI20
-33.9
VolChg1d
90.7%
ValChg1d
100.7%
OBV
28,816,318
OBV_Chg3d
-188,400
2025-11-19
종가 2,860.00
RSI14 / RSI2 / RSI7
45.9 / 7.5 / 37.7
StochRSI K / D
0.0 / 2.5
MACD / Sig / Hist
38.533 / 74.851 / -36.318
EMA20 / 60 / 120
2,987 / 2,874 / 2,863
ADX14 / ADX7
24.4 / 23.6
BBW
0.2522
ATR14_n
0.0665
CCI20
-68.6
VolChg1d
-55.9%
ValChg1d
-56.6%
OBV
28,552,444
OBV_Chg3d
-720,755
2025-11-18
종가 2,905.00
RSI14 / RSI2 / RSI7
47.5 / 11.7 / 40.4
StochRSI K / D
0.0 / 4.9
MACD / Sig / Hist
56.200 / 83.930 / -27.730
EMA20 / 60 / 120
3,000 / 2,875 / 2,863
ADX14 / ADX7
25.5 / 27.0
BBW
0.2650
ATR14_n
0.0675
CCI20
-40.2
VolChg1d
16.9%
ValChg1d
13.8%
OBV
28,690,837
OBV_Chg3d
-882,956
2025-11-17
종가 2,985.00
RSI14 / RSI2 / RSI7
50.4 / 23.1 / 45.3
StochRSI K / D
1.5 / 9.8
MACD / Sig / Hist
73.351 / 90.863 / -17.512
EMA20 / 60 / 120
3,010 / 2,874 / 2,862
ADX14 / ADX7
26.3 / 30.9
BBW
0.2784
ATR14_n
0.0669
CCI20
-8.2
VolChg1d
-10.7%
ValChg1d
-11.9%
OBV
29,004,718
OBV_Chg3d
-1,047,607
