예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
제닉스로보틱스
381620
KOSDAQ
15,710.00
기준일: 2025-12-05
-590 (-3.62%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
840,581
코드
381620
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 51.9 · 중립 (RSI2 44.5, RSI7 53)
추세 양호 (ADX 22.4)
변동성 낮음 (~0%)
거래대금 양호 (약 132.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
51.9 / 44.5 / 53.0
RSI 51.9 · 중립 (RSI2 44.5, RSI7 53)
StochRSI (K/D)
72.8 / 74.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
93.95 / 43.89 / 50.06
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
15,459 / 14,208 / 12,244
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.4 / 27.0
추세 양호 (ADX 22.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
8.55%
일 평균 변동폭 (가격 대비 비율)
CCI20
50.7
±100 돌파는 과열/침체 신호로 사용
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 | 15,710.00 | 51.91 | 44.51 | 53.01 | 72.8 | 74.4 | 93.9466 | 43.8868 | 50.0598 | 15,459.24 | 14,208.44 | 12,244.49 | 22.4 | 27.0 | 0.2469 | 0.0855 | 50.7 | -81.6% | -82.3% | 90,000,609 | 3,167,171 |
| 2025-12-04 | 16,300.00 | 55.34 | 81.41 | 61.06 | 100.0 | 75.9 | 78.5342 | 31.3719 | 47.1623 | 15,432.84 | 14,157.54 | 12,186.25 | 21.8 | 23.5 | 0.2465 | 0.0851 | 94.7 | 720.8% | 774.5% | 90,841,190 | 4,451,950 |
| 2025-12-03 | 15,300.00 | 50.15 | 37.50 | 50.04 | 51.9 | 51.9 | -2.3780 | 19.5441 | -21.9221 | 15,341.56 | 14,118.31 | 13,014.80 | 21.2 | 19.5 | 0.2414 | 0.0877 | 8.8 | 25.2% | 22.7% | 82,547,104 | -1,349,510 |
| 2025-12-02 | 15,610.00 | 51.89 | 59.16 | 54.11 | 54.6 | 51.9 | -3.7687 | 25.0247 | -28.7934 | 15,345.94 | 14,078.25 | 12,976.40 | 21.4 | 18.8 | 0.2640 | 0.0893 | 1.0 | -64.1% | -63.4% | 83,103,114 | 837,823 |
| 2025-12-01 | 15,290.00 | 50.24 | 41.81 | 50.55 | 44.8 | 49.1 | -37.0526 | 32.2230 | -69.2756 | 15,318.14 | 14,026.33 | 12,932.14 | 21.7 | 18.8 | 0.2886 | 0.0953 | 9.0 | -24.1% | -28.1% | 82,658,916 | 2,392,839 |
| 2025-11-28 | 16,130.00 | 54.82 | 94.56 | 61.24 | 72.1 | 53.5 | -46.4141 | 49.5419 | -95.9560 | 15,321.11 | 13,983.49 | 12,892.51 | 22.0 | 18.2 | 0.3282 | 0.0909 | 17.3 | -18.4% | -15.1% | 83,896,614 | 4,126,158 |
| 2025-11-27 | 15,510.00 | 51.81 | 89.82 | 55.25 | 54.1 | 34.9 | -143.2151 | 73.5309 | -216.7460 | 15,235.96 | 13,910.73 | 12,838.10 | 22.0 | 15.8 | 0.3591 | 0.0977 | -22.4 | 303.4% | 330.0% | 82,265,291 | 1,853,250 |
| 2025-11-26 | 14,550.00 | 46.70 | 68.71 | 43.71 | 23.6 | 15.6 | -201.5579 | 127.7174 | -329.2753 | 15,207.11 | 13,856.52 | 12,793.19 | 22.0 | 13.2 | 0.3586 | 0.1029 | -80.9 | -22.8% | -19.8% | 80,266,077 | 1,768,116 |
| 2025-11-25 | 14,020.00 | 43.63 | 26.77 | 35.90 | 5.3 | 7.6 | -175.3473 | 210.0362 | -385.3835 | 15,276.28 | 13,833.01 | 12,763.66 | 23.1 | 15.4 | 0.3528 | 0.1117 | -93.4 | -66.5% | -67.2% | 79,770,456 | 732,849 |
| 2025-11-24 | 14,310.00 | 44.94 | 42.27 | 38.40 | 13.2 | 9.9 | -85.3789 | 306.3821 | -391.7610 | 15,408.52 | 13,826.67 | 12,742.55 | 24.3 | 17.9 | 0.3354 | 0.1129 | -82.9 | 254.7% | 264.9% | 80,412,041 | 535,549 |
| 2025-11-21 | 13,910.00 | 42.73 | 3.89 | 32.86 | 0.0 | 6.7 | 1.1681 | 404.3223 | -403.1542 | 15,524.16 | 13,810.29 | 12,716.20 | 25.6 | 20.6 | 0.3266 | 0.1152 | -125.9 | -35.7% | -39.6% | 78,497,961 | -2,711,490 |
| 2025-11-20 | 14,810.00 | 46.64 | 15.42 | 39.75 | 8.9 | 13.3 | 152.3439 | 505.1109 | -352.7670 | 15,694.07 | 13,806.91 | 12,696.14 | 27.4 | 20.1 | 0.3133 | 0.1118 | -83.2 | -37.1% | -37.4% | 79,037,607 | -2,966,416 |
| 2025-11-19 | 14,880.00 | 46.95 | 17.43 | 40.31 | 10.4 | 17.7 | 251.4468 | 593.3026 | -341.8559 | 15,787.13 | 13,772.90 | 12,660.61 | 29.0 | 22.0 | 0.3135 | 0.1151 | -90.6 | 67.8% | 67.7% | 79,876,492 | -3,369,666 |
| 2025-11-18 | 14,890.00 | 47.00 | 17.60 | 40.38 | 10.6 | 24.9 | 367.1534 | 678.7666 | -311.6132 | 15,882.62 | 13,735.37 | 12,623.31 | 30.8 | 24.2 | 0.3074 | 0.1154 | -98.3 | -36.0% | -39.9% | 81,209,451 | -7,456,938 |
| 2025-11-17 | 15,850.00 | 51.01 | 32.07 | 47.12 | 30.0 | 39.3 | 508.4786 | 756.6699 | -248.1913 | 15,987.10 | 13,696.23 | 12,585.22 | 32.4 | 27.7 | 0.2908 | 0.1116 | -28.2 | -77.1% | -78.8% | 82,004,023 | 6,207,008 |
2025-12-05
종가 15,710.00
RSI14 / RSI2 / RSI7
51.9 / 44.5 / 53.0
StochRSI K / D
72.8 / 74.4
MACD / Sig / Hist
93.947 / 43.887 / 50.060
EMA20 / 60 / 120
15,459 / 14,208 / 12,244
ADX14 / ADX7
22.4 / 27.0
BBW
0.2469
ATR14_n
0.0855
CCI20
50.7
VolChg1d
-81.6%
ValChg1d
-82.3%
OBV
90,000,609
OBV_Chg3d
3,167,171
2025-12-04
종가 16,300.00
RSI14 / RSI2 / RSI7
55.3 / 81.4 / 61.1
StochRSI K / D
100.0 / 75.9
MACD / Sig / Hist
78.534 / 31.372 / 47.162
EMA20 / 60 / 120
15,433 / 14,158 / 12,186
ADX14 / ADX7
21.8 / 23.5
BBW
0.2465
ATR14_n
0.0851
CCI20
94.7
VolChg1d
720.8%
ValChg1d
774.5%
OBV
90,841,190
OBV_Chg3d
4,451,950
2025-12-03
종가 15,300.00
RSI14 / RSI2 / RSI7
50.2 / 37.5 / 50.0
StochRSI K / D
51.9 / 51.9
MACD / Sig / Hist
-2.378 / 19.544 / -21.922
EMA20 / 60 / 120
15,342 / 14,118 / 13,015
ADX14 / ADX7
21.2 / 19.5
BBW
0.2414
ATR14_n
0.0877
CCI20
8.8
VolChg1d
25.2%
ValChg1d
22.7%
OBV
82,547,104
OBV_Chg3d
-1,349,510
2025-12-02
종가 15,610.00
RSI14 / RSI2 / RSI7
51.9 / 59.2 / 54.1
StochRSI K / D
54.6 / 51.9
MACD / Sig / Hist
-3.769 / 25.025 / -28.793
EMA20 / 60 / 120
15,346 / 14,078 / 12,976
ADX14 / ADX7
21.4 / 18.8
BBW
0.2640
ATR14_n
0.0893
CCI20
1.0
VolChg1d
-64.1%
ValChg1d
-63.4%
OBV
83,103,114
OBV_Chg3d
837,823
2025-12-01
종가 15,290.00
RSI14 / RSI2 / RSI7
50.2 / 41.8 / 50.6
StochRSI K / D
44.8 / 49.1
MACD / Sig / Hist
-37.053 / 32.223 / -69.276
EMA20 / 60 / 120
15,318 / 14,026 / 12,932
ADX14 / ADX7
21.7 / 18.8
BBW
0.2886
ATR14_n
0.0953
CCI20
9.0
VolChg1d
-24.1%
ValChg1d
-28.1%
OBV
82,658,916
OBV_Chg3d
2,392,839
2025-11-28
종가 16,130.00
RSI14 / RSI2 / RSI7
54.8 / 94.6 / 61.2
StochRSI K / D
72.1 / 53.5
MACD / Sig / Hist
-46.414 / 49.542 / -95.956
EMA20 / 60 / 120
15,321 / 13,983 / 12,893
ADX14 / ADX7
22.0 / 18.2
BBW
0.3282
ATR14_n
0.0909
CCI20
17.3
VolChg1d
-18.4%
ValChg1d
-15.1%
OBV
83,896,614
OBV_Chg3d
4,126,158
2025-11-27
종가 15,510.00
RSI14 / RSI2 / RSI7
51.8 / 89.8 / 55.3
StochRSI K / D
54.1 / 34.9
MACD / Sig / Hist
-143.215 / 73.531 / -216.746
EMA20 / 60 / 120
15,236 / 13,911 / 12,838
ADX14 / ADX7
22.0 / 15.8
BBW
0.3591
ATR14_n
0.0977
CCI20
-22.4
VolChg1d
303.4%
ValChg1d
330.0%
OBV
82,265,291
OBV_Chg3d
1,853,250
2025-11-26
종가 14,550.00
RSI14 / RSI2 / RSI7
46.7 / 68.7 / 43.7
StochRSI K / D
23.6 / 15.6
MACD / Sig / Hist
-201.558 / 127.717 / -329.275
EMA20 / 60 / 120
15,207 / 13,857 / 12,793
ADX14 / ADX7
22.0 / 13.2
BBW
0.3586
ATR14_n
0.1029
CCI20
-80.9
VolChg1d
-22.8%
ValChg1d
-19.8%
OBV
80,266,077
OBV_Chg3d
1,768,116
2025-11-25
종가 14,020.00
RSI14 / RSI2 / RSI7
43.6 / 26.8 / 35.9
StochRSI K / D
5.3 / 7.6
MACD / Sig / Hist
-175.347 / 210.036 / -385.384
EMA20 / 60 / 120
15,276 / 13,833 / 12,764
ADX14 / ADX7
23.1 / 15.4
BBW
0.3528
ATR14_n
0.1117
CCI20
-93.4
VolChg1d
-66.5%
ValChg1d
-67.2%
OBV
79,770,456
OBV_Chg3d
732,849
2025-11-24
종가 14,310.00
RSI14 / RSI2 / RSI7
44.9 / 42.3 / 38.4
StochRSI K / D
13.2 / 9.9
MACD / Sig / Hist
-85.379 / 306.382 / -391.761
EMA20 / 60 / 120
15,409 / 13,827 / 12,743
ADX14 / ADX7
24.3 / 17.9
BBW
0.3354
ATR14_n
0.1129
CCI20
-82.9
VolChg1d
254.7%
ValChg1d
264.9%
OBV
80,412,041
OBV_Chg3d
535,549
2025-11-21
종가 13,910.00
RSI14 / RSI2 / RSI7
42.7 / 3.9 / 32.9
StochRSI K / D
0.0 / 6.7
MACD / Sig / Hist
1.168 / 404.322 / -403.154
EMA20 / 60 / 120
15,524 / 13,810 / 12,716
ADX14 / ADX7
25.6 / 20.6
BBW
0.3266
ATR14_n
0.1152
CCI20
-125.9
VolChg1d
-35.7%
ValChg1d
-39.6%
OBV
78,497,961
OBV_Chg3d
-2,711,490
2025-11-20
종가 14,810.00
RSI14 / RSI2 / RSI7
46.6 / 15.4 / 39.8
StochRSI K / D
8.9 / 13.3
MACD / Sig / Hist
152.344 / 505.111 / -352.767
EMA20 / 60 / 120
15,694 / 13,807 / 12,696
ADX14 / ADX7
27.4 / 20.1
BBW
0.3133
ATR14_n
0.1118
CCI20
-83.2
VolChg1d
-37.1%
ValChg1d
-37.4%
OBV
79,037,607
OBV_Chg3d
-2,966,416
2025-11-19
종가 14,880.00
RSI14 / RSI2 / RSI7
47.0 / 17.4 / 40.3
StochRSI K / D
10.4 / 17.7
MACD / Sig / Hist
251.447 / 593.303 / -341.856
EMA20 / 60 / 120
15,787 / 13,773 / 12,661
ADX14 / ADX7
29.0 / 22.0
BBW
0.3135
ATR14_n
0.1151
CCI20
-90.6
VolChg1d
67.8%
ValChg1d
67.7%
OBV
79,876,492
OBV_Chg3d
-3,369,666
2025-11-18
종가 14,890.00
RSI14 / RSI2 / RSI7
47.0 / 17.6 / 40.4
StochRSI K / D
10.6 / 24.9
MACD / Sig / Hist
367.153 / 678.767 / -311.613
EMA20 / 60 / 120
15,883 / 13,735 / 12,623
ADX14 / ADX7
30.8 / 24.2
BBW
0.3074
ATR14_n
0.1154
CCI20
-98.3
VolChg1d
-36.0%
ValChg1d
-39.9%
OBV
81,209,451
OBV_Chg3d
-7,456,938
2025-11-17
종가 15,850.00
RSI14 / RSI2 / RSI7
51.0 / 32.1 / 47.1
StochRSI K / D
30.0 / 39.3
MACD / Sig / Hist
508.479 / 756.670 / -248.191
EMA20 / 60 / 120
15,987 / 13,696 / 12,585
ADX14 / ADX7
32.4 / 27.7
BBW
0.2908
ATR14_n
0.1116
CCI20
-28.2
VolChg1d
-77.1%
ValChg1d
-78.8%
OBV
82,004,023
OBV_Chg3d
6,207,008
