예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
자이에스앤디
317400
KOSPI
4,005.00
기준일: 2026-01-23
+120 (+3.09%)
전일 종가 대비
시장
KOSPI
최근 거래량
183,561
코드
317400
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 44 · 중립 (RSI2 65.2, RSI7 41.4)
추세 약함/조정 (ADX 21.7)
변동성 낮음 (~0%)
거래대금 보통 (약 7.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
44.0 / 65.2 / 41.4
RSI 44 · 중립 (RSI2 65.2, RSI7 41.4)
StochRSI (K/D)
52.1 / 26.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-53.22 / -11.79 / -41.43
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,113 / 3,994 / 3,822
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.7 / 39.2
추세 약함/조정 (ADX 21.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.97%
일 평균 변동폭 (가격 대비 비율)
CCI20
-120.4
±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.
41.7%
상승 비율
41.7%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 4,005.00 | 43.99 | 65.19 | 41.43 | 52.1 | 26.3 | -53.2244 | -11.7917 | -41.4327 | 4,113.45 | 3,993.51 | 3,821.77 | 21.7 | 39.2 | 0.1367 | 0.0397 | -120.4 | -75.4% | -74.7% | 6,753,122 | -660,917 |
| 2026-01-22 | 3,885.00 | 36.42 | 0.40 | 21.45 | 0.0 | 0.6 | -51.3245 | -1.4336 | -49.8909 | 4,124.86 | 3,993.13 | 3,818.69 | 21.7 | 37.1 | 0.1593 | 0.0413 | -139.2 | 662.6% | 642.5% | 6,569,561 | -923,617 |
| 2026-01-21 | 3,990.00 | 40.91 | 2.15 | 28.82 | 0.0 | 1.1 | -35.9347 | 11.0392 | -46.9739 | 4,150.11 | 3,996.79 | 3,817.58 | 21.8 | 34.5 | 0.1725 | 0.0389 | -105.6 | 23.7% | 22.9% | 7,316,135 | -264,362 |
| 2026-01-20 | 4,015.00 | 42.05 | 4.51 | 30.99 | 0.0 | 2.3 | -26.4611 | 22.7810 | -49.2421 | 4,166.96 | 3,997.38 | 3,817.95 | 23.0 | 35.5 | 0.1797 | 0.0399 | -92.5 | -9.4% | -9.5% | 7,390,391 | -256,018 |
| 2026-01-19 | 4,020.00 | 42.27 | 5.06 | 31.40 | 0.0 | 4.6 | -16.5310 | 35.0880 | -51.6190 | 4,182.96 | 3,997.60 | 3,822.20 | 24.6 | 38.1 | 0.1837 | 0.0405 | -103.4 | -2.5% | -3.3% | 7,411,808 | -92,345 |
| 2026-01-16 | 4,055.00 | 43.77 | 8.87 | 34.08 | 2.1 | 9.1 | -4.1186 | 47.9982 | -52.1168 | 4,200.11 | 3,995.51 | 3,806.23 | 26.0 | 38.9 | 0.1839 | 0.0414 | -83.8 | 6.0% | 4.2% | 7,552,094 | -49,276 |
| 2026-01-15 | 4,125.00 | 46.82 | 35.99 | 39.92 | 19.9 | 16.1 | 8.2159 | 61.0274 | -52.8114 | 4,215.39 | 3,993.49 | 3,802.05 | 27.9 | 42.4 | 0.1995 | 0.0409 | -84.9 | 91.0% | 91.3% | 7,641,654 | -37,474 |
| 2026-01-14 | 4,120.00 | 46.58 | 28.15 | 39.28 | 11.5 | 12.3 | 16.7125 | 74.2302 | -57.5177 | 4,224.90 | 3,989.03 | 3,796.62 | 29.4 | 40.8 | 0.1933 | 0.0430 | -93.1 | -43.1% | -43.3% | 7,557,120 | -189,175 |
| 2026-01-13 | 4,135.00 | 47.18 | 34.49 | 40.39 | 11.7 | 13.1 | 27.8202 | 88.6052 | -60.7849 | 4,235.95 | 3,985.60 | 3,800.45 | 31.1 | 39.1 | 0.1859 | 0.0449 | -91.3 | 15.8% | 14.8% | 7,561,025 | -60,221 |
| 2026-01-12 | 4,170.00 | 48.57 | 46.78 | 42.78 | 16.1 | 14.5 | 40.0675 | 103.7986 | -63.7311 | 4,246.57 | 3,981.14 | 3,800.35 | 33.0 | 37.2 | 0.1801 | 0.0445 | -77.7 | -20.7% | -21.8% | 7,608,648 | -85,504 |
| 2026-01-09 | 4,230.00 | 50.95 | 67.36 | 46.88 | 23.5 | 13.0 | 51.5575 | 119.7348 | -68.1772 | 4,254.63 | 3,973.91 | 3,786.23 | 35.3 | 37.6 | 0.1780 | 0.0453 | -77.3 | -17.8% | -14.3% | 7,769,615 | -18,337 |
| 2026-01-08 | 4,055.00 | 43.45 | 8.99 | 30.19 | 0.0 | 2.4 | 59.3613 | 136.7791 | -77.4178 | 4,257.22 | 3,965.23 | 3,778.77 | 37.8 | 38.0 | 0.1770 | 0.0469 | -111.1 | 45.2% | 40.0% | 7,684,911 | 101,993 |
| 2026-01-07 | 4,205.00 | 49.47 | 38.46 | 39.24 | 5.7 | 4.8 | 86.2764 | 156.1335 | -69.8571 | 4,278.51 | 3,962.19 | 3,774.13 | 40.6 | 37.8 | 0.1670 | 0.0447 | -92.5 | -65.4% | -65.4% | 7,787,952 | 71,812 |
| 2026-01-06 | 4,205.00 | 49.46 | 38.46 | 39.24 | 5.7 | 3.9 | 104.1023 | 173.5978 | -69.4955 | 4,286.25 | 3,953.95 | 3,766.89 | 43.6 | 37.6 | 0.1710 | 0.0438 | -86.6 | 53.9% | 55.9% | 7,787,952 | -43,256 |
| 2026-01-02 | 4,310.00 | 53.80 | 32.03 | 43.42 | 0.9 | 4.3 | 156.2196 | 207.3719 | -51.1523 | 4,310.04 | 3,940.23 | 3,768.74 | 49.5 | 39.5 | 0.2130 | 0.0419 | -19.1 | 24.6% | 22.1% | 7,484,267 | -101,445 |
2026-01-23
종가 4,005.00
RSI14 / RSI2 / RSI7
44.0 / 65.2 / 41.4
StochRSI K / D
52.1 / 26.3
MACD / Sig / Hist
-53.224 / -11.792 / -41.433
EMA20 / 60 / 120
4,113 / 3,994 / 3,822
ADX14 / ADX7
21.7 / 39.2
BBW
0.1367
ATR14_n
0.0397
CCI20
-120.4
VolChg1d
-75.4%
ValChg1d
-74.7%
OBV
6,753,122
OBV_Chg3d
-660,917
2026-01-22
종가 3,885.00
RSI14 / RSI2 / RSI7
36.4 / 0.4 / 21.5
StochRSI K / D
0.0 / 0.6
MACD / Sig / Hist
-51.325 / -1.434 / -49.891
EMA20 / 60 / 120
4,125 / 3,993 / 3,819
ADX14 / ADX7
21.7 / 37.1
BBW
0.1593
ATR14_n
0.0413
CCI20
-139.2
VolChg1d
662.6%
ValChg1d
642.5%
OBV
6,569,561
OBV_Chg3d
-923,617
2026-01-21
종가 3,990.00
RSI14 / RSI2 / RSI7
40.9 / 2.2 / 28.8
StochRSI K / D
0.0 / 1.1
MACD / Sig / Hist
-35.935 / 11.039 / -46.974
EMA20 / 60 / 120
4,150 / 3,997 / 3,818
ADX14 / ADX7
21.8 / 34.5
BBW
0.1725
ATR14_n
0.0389
CCI20
-105.6
VolChg1d
23.7%
ValChg1d
22.9%
OBV
7,316,135
OBV_Chg3d
-264,362
2026-01-20
종가 4,015.00
RSI14 / RSI2 / RSI7
42.1 / 4.5 / 31.0
StochRSI K / D
0.0 / 2.3
MACD / Sig / Hist
-26.461 / 22.781 / -49.242
EMA20 / 60 / 120
4,167 / 3,997 / 3,818
ADX14 / ADX7
23.0 / 35.5
BBW
0.1797
ATR14_n
0.0399
CCI20
-92.5
VolChg1d
-9.4%
ValChg1d
-9.5%
OBV
7,390,391
OBV_Chg3d
-256,018
2026-01-19
종가 4,020.00
RSI14 / RSI2 / RSI7
42.3 / 5.1 / 31.4
StochRSI K / D
0.0 / 4.6
MACD / Sig / Hist
-16.531 / 35.088 / -51.619
EMA20 / 60 / 120
4,183 / 3,998 / 3,822
ADX14 / ADX7
24.6 / 38.1
BBW
0.1837
ATR14_n
0.0405
CCI20
-103.4
VolChg1d
-2.5%
ValChg1d
-3.3%
OBV
7,411,808
OBV_Chg3d
-92,345
2026-01-16
종가 4,055.00
RSI14 / RSI2 / RSI7
43.8 / 8.9 / 34.1
StochRSI K / D
2.1 / 9.1
MACD / Sig / Hist
-4.119 / 47.998 / -52.117
EMA20 / 60 / 120
4,200 / 3,996 / 3,806
ADX14 / ADX7
26.0 / 38.9
BBW
0.1839
ATR14_n
0.0414
CCI20
-83.8
VolChg1d
6.0%
ValChg1d
4.2%
OBV
7,552,094
OBV_Chg3d
-49,276
2026-01-15
종가 4,125.00
RSI14 / RSI2 / RSI7
46.8 / 36.0 / 39.9
StochRSI K / D
19.9 / 16.1
MACD / Sig / Hist
8.216 / 61.027 / -52.811
EMA20 / 60 / 120
4,215 / 3,993 / 3,802
ADX14 / ADX7
27.9 / 42.4
BBW
0.1995
ATR14_n
0.0409
CCI20
-84.9
VolChg1d
91.0%
ValChg1d
91.3%
OBV
7,641,654
OBV_Chg3d
-37,474
2026-01-14
종가 4,120.00
RSI14 / RSI2 / RSI7
46.6 / 28.2 / 39.3
StochRSI K / D
11.5 / 12.3
MACD / Sig / Hist
16.713 / 74.230 / -57.518
EMA20 / 60 / 120
4,225 / 3,989 / 3,797
ADX14 / ADX7
29.4 / 40.8
BBW
0.1933
ATR14_n
0.0430
CCI20
-93.1
VolChg1d
-43.1%
ValChg1d
-43.3%
OBV
7,557,120
OBV_Chg3d
-189,175
2026-01-13
종가 4,135.00
RSI14 / RSI2 / RSI7
47.2 / 34.5 / 40.4
StochRSI K / D
11.7 / 13.1
MACD / Sig / Hist
27.820 / 88.605 / -60.785
EMA20 / 60 / 120
4,236 / 3,986 / 3,800
ADX14 / ADX7
31.1 / 39.1
BBW
0.1859
ATR14_n
0.0449
CCI20
-91.3
VolChg1d
15.8%
ValChg1d
14.8%
OBV
7,561,025
OBV_Chg3d
-60,221
2026-01-12
종가 4,170.00
RSI14 / RSI2 / RSI7
48.6 / 46.8 / 42.8
StochRSI K / D
16.1 / 14.5
MACD / Sig / Hist
40.068 / 103.799 / -63.731
EMA20 / 60 / 120
4,247 / 3,981 / 3,800
ADX14 / ADX7
33.0 / 37.2
BBW
0.1801
ATR14_n
0.0445
CCI20
-77.7
VolChg1d
-20.7%
ValChg1d
-21.8%
OBV
7,608,648
OBV_Chg3d
-85,504
2026-01-09
종가 4,230.00
RSI14 / RSI2 / RSI7
51.0 / 67.4 / 46.9
StochRSI K / D
23.5 / 13.0
MACD / Sig / Hist
51.558 / 119.735 / -68.177
EMA20 / 60 / 120
4,255 / 3,974 / 3,786
ADX14 / ADX7
35.3 / 37.6
BBW
0.1780
ATR14_n
0.0453
CCI20
-77.3
VolChg1d
-17.8%
ValChg1d
-14.3%
OBV
7,769,615
OBV_Chg3d
-18,337
2026-01-08
종가 4,055.00
RSI14 / RSI2 / RSI7
43.5 / 9.0 / 30.2
StochRSI K / D
0.0 / 2.4
MACD / Sig / Hist
59.361 / 136.779 / -77.418
EMA20 / 60 / 120
4,257 / 3,965 / 3,779
ADX14 / ADX7
37.8 / 38.0
BBW
0.1770
ATR14_n
0.0469
CCI20
-111.1
VolChg1d
45.2%
ValChg1d
40.0%
OBV
7,684,911
OBV_Chg3d
101,993
2026-01-07
종가 4,205.00
RSI14 / RSI2 / RSI7
49.5 / 38.5 / 39.2
StochRSI K / D
5.7 / 4.8
MACD / Sig / Hist
86.276 / 156.134 / -69.857
EMA20 / 60 / 120
4,279 / 3,962 / 3,774
ADX14 / ADX7
40.6 / 37.8
BBW
0.1670
ATR14_n
0.0447
CCI20
-92.5
VolChg1d
-65.4%
ValChg1d
-65.4%
OBV
7,787,952
OBV_Chg3d
71,812
2026-01-06
종가 4,205.00
RSI14 / RSI2 / RSI7
49.5 / 38.5 / 39.2
StochRSI K / D
5.7 / 3.9
MACD / Sig / Hist
104.102 / 173.598 / -69.496
EMA20 / 60 / 120
4,286 / 3,954 / 3,767
ADX14 / ADX7
43.6 / 37.6
BBW
0.1710
ATR14_n
0.0438
CCI20
-86.6
VolChg1d
53.9%
ValChg1d
55.9%
OBV
7,787,952
OBV_Chg3d
-43,256
2026-01-02
종가 4,310.00
RSI14 / RSI2 / RSI7
53.8 / 32.0 / 43.4
StochRSI K / D
0.9 / 4.3
MACD / Sig / Hist
156.220 / 207.372 / -51.152
EMA20 / 60 / 120
4,310 / 3,940 / 3,769
ADX14 / ADX7
49.5 / 39.5
BBW
0.2130
ATR14_n
0.0419
CCI20
-19.1
VolChg1d
24.6%
ValChg1d
22.1%
OBV
7,484,267
OBV_Chg3d
-101,445
