예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
지아이이노베이션
358570
KOSDAQ
18,890.00
기준일: 2025-12-05
+70 (+0.37%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,050,742
코드
358570
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 59.7 · 모멘텀 양호 (RSI2 83.3, RSI7 65)
추세 양호 (ADX 21.3)
변동성 낮음 (~0%)
거래대금 양호 (약 198.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
59.7 / 83.3 / 65.0
RSI 59.7 · 모멘텀 양호 (RSI2 83.3, RSI7 65)
StochRSI (K/D)
77.9 / 70.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
494.92 / 357.95 / 136.97
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
17,852 / 17,649 / 17,921
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.3 / 31.9
추세 양호 (ADX 21.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.28%
일 평균 변동폭 (가격 대비 비율)
CCI20
57.6
±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.
45.5%
상승 비율
54.5%
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 | 18,890.00 | 59.69 | 83.30 | 64.97 | 77.9 | 70.7 | 494.9212 | 357.9496 | 136.9717 | 17,851.70 | 17,649.37 | 17,921.47 | 21.3 | 31.9 | 0.2803 | 0.0628 | 57.6 | 60.1% | 60.7% | 2,590,759 | 873,792 |
| 2025-12-04 | 18,820.00 | 59.27 | 79.80 | 64.10 | 67.7 | 63.5 | 463.9548 | 323.7067 | 140.2482 | 17,742.40 | 17,607.32 | 17,905.19 | 21.3 | 33.6 | 0.3013 | 0.0619 | 64.8 | -21.2% | -19.4% | 1,540,017 | -817,995 |
| 2025-12-03 | 18,380.00 | 56.59 | 40.96 | 58.59 | 55.0 | 59.3 | 424.8839 | 288.7544 | 136.1296 | 17,628.97 | 17,531.67 | 17,485.97 | 20.7 | 32.1 | 0.3094 | 0.0647 | 70.1 | 30.0% | 28.9% | 58,254,405 | -2,297,092 |
| 2025-12-02 | 18,540.00 | 57.88 | 62.98 | 61.54 | 61.1 | 63.6 | 413.5469 | 254.7220 | 158.8249 | 17,549.91 | 17,502.91 | 17,470.94 | 20.0 | 30.4 | 0.3167 | 0.0628 | 73.3 | -22.1% | -22.6% | 59,087,571 | -345,675 |
| 2025-12-01 | 18,650.00 | 58.73 | 77.25 | 63.42 | 65.1 | 66.1 | 376.7706 | 215.0157 | 161.7549 | 17,445.69 | 17,467.75 | 17,452.97 | 19.7 | 30.0 | 0.3180 | 0.0638 | 94.5 | -26.4% | -27.0% | 59,728,616 | 958,735 |
| 2025-11-28 | 18,790.00 | 59.77 | 90.27 | 65.60 | 77.8 | 67.1 | 313.1504 | 174.5770 | 138.5734 | 17,318.92 | 17,427.68 | 17,432.85 | 19.1 | 28.2 | 0.3194 | 0.0637 | 88.7 | 68.6% | 77.1% | 60,551,497 | 2,194,637 |
| 2025-11-27 | 17,890.00 | 55.02 | 78.77 | 57.54 | 64.9 | 56.5 | 213.1384 | 139.9337 | 73.2047 | 17,164.07 | 17,381.50 | 17,410.05 | 18.7 | 27.0 | 0.3226 | 0.0660 | 61.0 | 60.6% | 68.4% | 59,433,246 | 512,661 |
| 2025-11-26 | 17,060.00 | 49.96 | 53.35 | 47.90 | 48.9 | 48.0 | 174.0229 | 121.6325 | 52.3903 | 17,087.66 | 17,364.26 | 17,401.98 | 18.8 | 27.6 | 0.3314 | 0.0682 | 14.5 | -26.7% | -23.5% | 58,769,881 | -805,924 |
| 2025-11-25 | 16,340.00 | 44.98 | 2.97 | 37.32 | 33.2 | 47.1 | 206.0751 | 108.5349 | 97.5402 | 17,090.57 | 17,374.57 | 17,407.73 | 20.0 | 30.5 | 0.3426 | 0.0720 | 9.1 | -14.0% | -17.8% | 58,356,860 | -1,798,874 |
| 2025-11-24 | 17,100.00 | 49.84 | 6.91 | 45.72 | 48.6 | 61.1 | 317.2970 | 84.1499 | 233.1471 | 17,169.58 | 17,409.64 | 17,425.67 | 21.4 | 34.0 | 0.3451 | 0.0681 | 35.8 | 13.0% | 9.3% | 58,920,585 | -518,642 |
| 2025-11-21 | 17,670.00 | 53.90 | 13.74 | 53.46 | 61.4 | 73.5 | 377.2596 | 25.8631 | 351.3965 | 17,176.90 | 17,420.14 | 17,431.15 | 22.4 | 39.4 | 0.3528 | 0.0652 | 72.4 | -19.1% | -22.8% | 59,575,805 | -562,564 |
| 2025-11-20 | 18,520.00 | 60.76 | 52.32 | 68.23 | 83.1 | 85.6 | 390.2699 | -61.9860 | 452.2559 | 17,125.00 | 17,411.67 | 17,427.13 | 22.5 | 41.4 | 0.3583 | 0.0626 | 110.3 | 2.5% | 3.0% | 60,155,734 | -953,101 |
| 2025-11-19 | 18,420.00 | 60.20 | 42.89 | 67.32 | 81.4 | 88.2 | 314.6536 | -175.0500 | 489.7036 | 16,978.15 | 17,374.10 | 17,408.76 | 22.2 | 41.4 | 0.3477 | 0.0643 | 137.8 | -28.0% | -29.6% | 59,439,227 | -101,851 |
| 2025-11-18 | 18,860.00 | 63.88 | 75.92 | 75.47 | 93.0 | 95.0 | 223.7448 | -297.4759 | 521.2207 | 16,826.38 | 17,338.64 | 17,391.77 | 21.7 | 41.4 | 0.3321 | 0.0623 | 204.7 | -38.1% | -38.9% | 60,138,369 | 1,926,094 |
| 2025-11-17 | 19,120.00 | 66.09 | 98.28 | 80.40 | 100.0 | 97.0 | 59.6577 | -427.7811 | 487.4387 | 16,612.32 | 17,287.07 | 17,367.09 | 20.5 | 37.8 | 0.2924 | 0.0610 | 254.4 | 18.0% | 25.0% | 61,108,835 | 4,339,470 |
2025-12-05
종가 18,890.00
RSI14 / RSI2 / RSI7
59.7 / 83.3 / 65.0
StochRSI K / D
77.9 / 70.7
MACD / Sig / Hist
494.921 / 357.950 / 136.972
EMA20 / 60 / 120
17,852 / 17,649 / 17,921
ADX14 / ADX7
21.3 / 31.9
BBW
0.2803
ATR14_n
0.0628
CCI20
57.6
VolChg1d
60.1%
ValChg1d
60.7%
OBV
2,590,759
OBV_Chg3d
873,792
2025-12-04
종가 18,820.00
RSI14 / RSI2 / RSI7
59.3 / 79.8 / 64.1
StochRSI K / D
67.7 / 63.5
MACD / Sig / Hist
463.955 / 323.707 / 140.248
EMA20 / 60 / 120
17,742 / 17,607 / 17,905
ADX14 / ADX7
21.3 / 33.6
BBW
0.3013
ATR14_n
0.0619
CCI20
64.8
VolChg1d
-21.2%
ValChg1d
-19.4%
OBV
1,540,017
OBV_Chg3d
-817,995
2025-12-03
종가 18,380.00
RSI14 / RSI2 / RSI7
56.6 / 41.0 / 58.6
StochRSI K / D
55.0 / 59.3
MACD / Sig / Hist
424.884 / 288.754 / 136.130
EMA20 / 60 / 120
17,629 / 17,532 / 17,486
ADX14 / ADX7
20.7 / 32.1
BBW
0.3094
ATR14_n
0.0647
CCI20
70.1
VolChg1d
30.0%
ValChg1d
28.9%
OBV
58,254,405
OBV_Chg3d
-2,297,092
2025-12-02
종가 18,540.00
RSI14 / RSI2 / RSI7
57.9 / 63.0 / 61.5
StochRSI K / D
61.1 / 63.6
MACD / Sig / Hist
413.547 / 254.722 / 158.825
EMA20 / 60 / 120
17,550 / 17,503 / 17,471
ADX14 / ADX7
20.0 / 30.4
BBW
0.3167
ATR14_n
0.0628
CCI20
73.3
VolChg1d
-22.1%
ValChg1d
-22.6%
OBV
59,087,571
OBV_Chg3d
-345,675
2025-12-01
종가 18,650.00
RSI14 / RSI2 / RSI7
58.7 / 77.3 / 63.4
StochRSI K / D
65.1 / 66.1
MACD / Sig / Hist
376.771 / 215.016 / 161.755
EMA20 / 60 / 120
17,446 / 17,468 / 17,453
ADX14 / ADX7
19.7 / 30.0
BBW
0.3180
ATR14_n
0.0638
CCI20
94.5
VolChg1d
-26.4%
ValChg1d
-27.0%
OBV
59,728,616
OBV_Chg3d
958,735
2025-11-28
종가 18,790.00
RSI14 / RSI2 / RSI7
59.8 / 90.3 / 65.6
StochRSI K / D
77.8 / 67.1
MACD / Sig / Hist
313.150 / 174.577 / 138.573
EMA20 / 60 / 120
17,319 / 17,428 / 17,433
ADX14 / ADX7
19.1 / 28.2
BBW
0.3194
ATR14_n
0.0637
CCI20
88.7
VolChg1d
68.6%
ValChg1d
77.1%
OBV
60,551,497
OBV_Chg3d
2,194,637
2025-11-27
종가 17,890.00
RSI14 / RSI2 / RSI7
55.0 / 78.8 / 57.5
StochRSI K / D
64.9 / 56.5
MACD / Sig / Hist
213.138 / 139.934 / 73.205
EMA20 / 60 / 120
17,164 / 17,381 / 17,410
ADX14 / ADX7
18.7 / 27.0
BBW
0.3226
ATR14_n
0.0660
CCI20
61.0
VolChg1d
60.6%
ValChg1d
68.4%
OBV
59,433,246
OBV_Chg3d
512,661
2025-11-26
종가 17,060.00
RSI14 / RSI2 / RSI7
50.0 / 53.4 / 47.9
StochRSI K / D
48.9 / 48.0
MACD / Sig / Hist
174.023 / 121.633 / 52.390
EMA20 / 60 / 120
17,088 / 17,364 / 17,402
ADX14 / ADX7
18.8 / 27.6
BBW
0.3314
ATR14_n
0.0682
CCI20
14.5
VolChg1d
-26.7%
ValChg1d
-23.5%
OBV
58,769,881
OBV_Chg3d
-805,924
2025-11-25
종가 16,340.00
RSI14 / RSI2 / RSI7
45.0 / 3.0 / 37.3
StochRSI K / D
33.2 / 47.1
MACD / Sig / Hist
206.075 / 108.535 / 97.540
EMA20 / 60 / 120
17,091 / 17,375 / 17,408
ADX14 / ADX7
20.0 / 30.5
BBW
0.3426
ATR14_n
0.0720
CCI20
9.1
VolChg1d
-14.0%
ValChg1d
-17.8%
OBV
58,356,860
OBV_Chg3d
-1,798,874
2025-11-24
종가 17,100.00
RSI14 / RSI2 / RSI7
49.8 / 6.9 / 45.7
StochRSI K / D
48.6 / 61.1
MACD / Sig / Hist
317.297 / 84.150 / 233.147
EMA20 / 60 / 120
17,170 / 17,410 / 17,426
ADX14 / ADX7
21.4 / 34.0
BBW
0.3451
ATR14_n
0.0681
CCI20
35.8
VolChg1d
13.0%
ValChg1d
9.3%
OBV
58,920,585
OBV_Chg3d
-518,642
2025-11-21
종가 17,670.00
RSI14 / RSI2 / RSI7
53.9 / 13.7 / 53.5
StochRSI K / D
61.4 / 73.5
MACD / Sig / Hist
377.260 / 25.863 / 351.397
EMA20 / 60 / 120
17,177 / 17,420 / 17,431
ADX14 / ADX7
22.4 / 39.4
BBW
0.3528
ATR14_n
0.0652
CCI20
72.4
VolChg1d
-19.1%
ValChg1d
-22.8%
OBV
59,575,805
OBV_Chg3d
-562,564
2025-11-20
종가 18,520.00
RSI14 / RSI2 / RSI7
60.8 / 52.3 / 68.2
StochRSI K / D
83.1 / 85.6
MACD / Sig / Hist
390.270 / -61.986 / 452.256
EMA20 / 60 / 120
17,125 / 17,412 / 17,427
ADX14 / ADX7
22.5 / 41.4
BBW
0.3583
ATR14_n
0.0626
CCI20
110.3
VolChg1d
2.5%
ValChg1d
3.0%
OBV
60,155,734
OBV_Chg3d
-953,101
2025-11-19
종가 18,420.00
RSI14 / RSI2 / RSI7
60.2 / 42.9 / 67.3
StochRSI K / D
81.4 / 88.2
MACD / Sig / Hist
314.654 / -175.050 / 489.704
EMA20 / 60 / 120
16,978 / 17,374 / 17,409
ADX14 / ADX7
22.2 / 41.4
BBW
0.3477
ATR14_n
0.0643
CCI20
137.8
VolChg1d
-28.0%
ValChg1d
-29.6%
OBV
59,439,227
OBV_Chg3d
-101,851
2025-11-18
종가 18,860.00
RSI14 / RSI2 / RSI7
63.9 / 75.9 / 75.5
StochRSI K / D
93.0 / 95.0
MACD / Sig / Hist
223.745 / -297.476 / 521.221
EMA20 / 60 / 120
16,826 / 17,339 / 17,392
ADX14 / ADX7
21.7 / 41.4
BBW
0.3321
ATR14_n
0.0623
CCI20
204.7
VolChg1d
-38.1%
ValChg1d
-38.9%
OBV
60,138,369
OBV_Chg3d
1,926,094
2025-11-17
종가 19,120.00
RSI14 / RSI2 / RSI7
66.1 / 98.3 / 80.4
StochRSI K / D
100.0 / 97.0
MACD / Sig / Hist
59.658 / -427.781 / 487.439
EMA20 / 60 / 120
16,612 / 17,287 / 17,367
ADX14 / ADX7
20.5 / 37.8
BBW
0.2924
ATR14_n
0.0610
CCI20
254.4
VolChg1d
18.0%
ValChg1d
25.0%
OBV
61,108,835
OBV_Chg3d
4,339,470
