인벤티지랩 (389470) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

인벤티지랩

389470

KOSDAQ

86,900.00

기준일: 2025-12-05

-10300 (-10.60%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

1,297,353

코드

389470

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 65.9 · 강한 모멘텀 (RSI2 54.5, RSI7 66.9) 추세 강함 (ADX 49.1) 변동성 낮음 (~0%) 거래대금 상위 (약 1,127.4억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

65.9 / 54.5 / 66.9

RSI 65.9 · 강한 모멘텀 (RSI2 54.5, RSI7 66.9)

StochRSI (K/D)

55.0 / 61.2

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

7,767.44 / 5,476.56 / 2,290.89

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

68,046 / 55,965 / 49,528

단기·중기·장기 이동평균 구조

ADX14 / ADX7

49.1 / 57.9

추세 강함 (ADX 49.1)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

10.25%

일 평균 변동폭 (가격 대비 비율)

CCI20

227.0

±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.

59.3%

상승 비율

40.7%

하락 비율

유사 패턴 발생 수: 27회 · 평균 다음날 수익률: +1.66%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	86,900.00	65.89	54.49	66.92	55.0	61.2	7,767.4447	5,476.5554	2,290.8893	68,045.69	55,965.24	49,527.70	49.1	57.9	0.5968	0.1025	227.0	-57.3%	-61.8%	21,729,323	8,374,156
2025-12-04	97,200.00	76.43	99.27	84.12	88.8	67.4	6,977.9511	4,903.8331	2,074.1181	66,061.02	54,916.60	48,899.59	47.3	53.7	0.5682	0.0891	302.9	-54.2%	-43.2%	23,026,676	10,268,374
2025-12-03	78,300.00	67.60	97.05	73.35	60.4	46.0	4,820.2888	4,385.6614	434.6274	62,783.23	53,297.32	45,822.85	45.3	48.6	0.3997	0.0968	203.6	1,011.5%	1,134.5%	180,994,157	7,680,867
2025-12-02	70,500.00	62.16	91.96	64.93	43.0	31.6	3,920.2898	4,277.0046	-356.7148	61,149.88	52,449.77	45,277.01	43.6	43.9	0.3724	0.0937	96.4	32.7%	42.6%	174,359,844	1,602,040
2025-12-01	65,600.00	58.06	82.45	57.75	29.8	20.1	3,508.7233	4,366.1833	-857.4600	60,165.66	51,837.89	44,853.10	43.1	41.7	0.3687	0.0988	43.0	-19.1%	-13.8%	173,762,979	561,652
2025-11-28	61,600.00	54.30	66.09	50.67	17.8	10.4	3,431.2878	4,580.5483	-1,149.2605	59,593.62	51,371.38	44,504.41	43.2	42.0	0.4092	0.1065	-7.4	25.2%	36.8%	173,313,290	543,915
2025-11-27	56,400.00	48.76	13.92	39.36	0.0	3.0	3,689.8151	4,867.8634	-1,178.0484	59,382.43	51,024.65	44,217.09	43.9	45.5	0.4360	0.1175	-25.4	2.7%	-3.6%	172,757,804	-495,524
2025-11-26	60,100.00	53.01	30.76	45.76	4.5	5.9	4,495.5744	5,162.3755	-666.8012	59,696.37	50,842.43	44,012.33	44.8	50.3	0.4717	0.1123	1.5	-10.8%	-8.9%	173,201,327	-994,848
2025-11-25	58,900.00	51.74	13.87	43.19	0.0	7.3	5,081.8988	5,329.0758	-247.1770	59,653.88	50,528.62	43,741.95	45.8	56.0	0.5115	0.1145	13.2	-48.7%	-52.4%	172,769,375	-614,427
2025-11-24	63,500.00	57.23	26.05	51.15	0.0	14.6	5,878.5253	5,390.8701	487.6552	59,733.24	50,244.84	43,487.20	46.3	60.6	0.5455	0.1070	73.1	16.1%	5.3%	173,253,328	391,020
2025-11-21	70,000.00	66.48	68.68	65.84	24.5	29.2	6,341.4409	5,268.9563	1,072.4846	59,336.73	49,795.52	43,150.85	45.9	62.2	0.5760	0.0909	96.6	55.8%	63.7%	174,196,175	241,072
2025-11-20	66,600.00	63.62	45.24	60.79	14.8	34.0	6,178.2322	5,000.8351	1,177.3971	58,214.28	49,110.62	42,699.60	45.7	65.2	0.6036	0.0929	86.9	-52.3%	-51.0%	173,383,802	802,480
2025-11-19	64,900.00	62.13	32.64	58.14	6.9	53.2	6,226.2352	4,706.4858	1,519.7493	57,331.58	48,517.76	42,297.91	45.9	70.3	0.6351	0.0954	107.4	-20.5%	-31.0%	172,862,308	1,382,985
2025-11-18	74,800.00	79.93	98.92	87.75	100.0	99.4	6,370.0320	4,326.5485	2,043.4835	56,534.90	47,962.43	41,918.05	45.9	75.9	0.6633	0.0760	184.3	24.7%	36.7%	173,955,103	2,475,780
2025-11-17	68,200.00	75.60	96.65	82.72	100.0	98.8	5,452.9139	3,815.6776	1,637.2363	54,612.26	47,052.68	41,365.41	43.8	74.2	0.6330	0.0811	151.4	30.9%	41.2%	172,581,322	1,101,999

2025-12-05 종가 86,900.00

RSI14 / RSI2 / RSI7

65.9 / 54.5 / 66.9

StochRSI K / D

55.0 / 61.2

MACD / Sig / Hist

7,767.445 / 5,476.555 / 2,290.889

EMA20 / 60 / 120

68,046 / 55,965 / 49,528

ADX14 / ADX7

49.1 / 57.9

BBW

0.5968

ATR14_n

0.1025

CCI20

227.0

VolChg1d

-57.3%

ValChg1d

-61.8%

OBV

21,729,323

OBV_Chg3d

8,374,156

2025-12-04 종가 97,200.00

RSI14 / RSI2 / RSI7

76.4 / 99.3 / 84.1

StochRSI K / D

88.8 / 67.4

MACD / Sig / Hist

6,977.951 / 4,903.833 / 2,074.118

EMA20 / 60 / 120

66,061 / 54,917 / 48,900

ADX14 / ADX7

47.3 / 53.7

BBW

0.5682

ATR14_n

0.0891

CCI20

302.9

VolChg1d

-54.2%

ValChg1d

-43.2%

OBV

23,026,676

OBV_Chg3d

10,268,374

2025-12-03 종가 78,300.00

RSI14 / RSI2 / RSI7

67.6 / 97.1 / 73.4

StochRSI K / D

60.4 / 46.0

MACD / Sig / Hist

4,820.289 / 4,385.661 / 434.627

EMA20 / 60 / 120

62,783 / 53,297 / 45,823

ADX14 / ADX7

45.3 / 48.6

BBW

0.3997

ATR14_n

0.0968

CCI20

203.6

VolChg1d

1,011.5%

ValChg1d

1,134.5%

OBV

180,994,157

OBV_Chg3d

7,680,867

2025-12-02 종가 70,500.00

RSI14 / RSI2 / RSI7

62.2 / 92.0 / 64.9

StochRSI K / D

43.0 / 31.6

MACD / Sig / Hist

3,920.290 / 4,277.005 / -356.715

EMA20 / 60 / 120

61,150 / 52,450 / 45,277

ADX14 / ADX7

43.6 / 43.9

BBW

0.3724

ATR14_n

0.0937

CCI20

96.4

VolChg1d

32.7%

ValChg1d

42.6%

OBV

174,359,844

OBV_Chg3d

1,602,040

2025-12-01 종가 65,600.00

RSI14 / RSI2 / RSI7

58.1 / 82.5 / 57.8

StochRSI K / D

29.8 / 20.1

MACD / Sig / Hist

3,508.723 / 4,366.183 / -857.460

EMA20 / 60 / 120

60,166 / 51,838 / 44,853

ADX14 / ADX7

43.1 / 41.7

BBW

0.3687

ATR14_n

0.0988

CCI20

43.0

VolChg1d

-19.1%

ValChg1d

-13.8%

OBV

173,762,979

OBV_Chg3d

561,652

2025-11-28 종가 61,600.00

RSI14 / RSI2 / RSI7

54.3 / 66.1 / 50.7

StochRSI K / D

17.8 / 10.4

MACD / Sig / Hist

3,431.288 / 4,580.548 / -1,149.261

EMA20 / 60 / 120

59,594 / 51,371 / 44,504

ADX14 / ADX7

43.2 / 42.0

BBW

0.4092

ATR14_n

0.1065

CCI20

-7.4

VolChg1d

25.2%

ValChg1d

36.8%

OBV

173,313,290

OBV_Chg3d

543,915

2025-11-27 종가 56,400.00

RSI14 / RSI2 / RSI7

48.8 / 13.9 / 39.4

StochRSI K / D

0.0 / 3.0

MACD / Sig / Hist

3,689.815 / 4,867.863 / -1,178.048

EMA20 / 60 / 120

59,382 / 51,025 / 44,217

ADX14 / ADX7

43.9 / 45.5

BBW

0.4360

ATR14_n

0.1175

CCI20

-25.4

VolChg1d

2.7%

ValChg1d

-3.6%

OBV

172,757,804

OBV_Chg3d

-495,524

2025-11-26 종가 60,100.00

RSI14 / RSI2 / RSI7

53.0 / 30.8 / 45.8

StochRSI K / D

4.5 / 5.9

MACD / Sig / Hist

4,495.574 / 5,162.376 / -666.801

EMA20 / 60 / 120

59,696 / 50,842 / 44,012

ADX14 / ADX7

44.8 / 50.3

BBW

0.4717

ATR14_n

0.1123

CCI20

1.5

VolChg1d

-10.8%

ValChg1d

-8.9%

OBV

173,201,327

OBV_Chg3d

-994,848

2025-11-25 종가 58,900.00

RSI14 / RSI2 / RSI7

51.7 / 13.9 / 43.2

StochRSI K / D

0.0 / 7.3

MACD / Sig / Hist

5,081.899 / 5,329.076 / -247.177

EMA20 / 60 / 120

59,654 / 50,529 / 43,742

ADX14 / ADX7

45.8 / 56.0

BBW

0.5115

ATR14_n

0.1145

CCI20

13.2

VolChg1d

-48.7%

ValChg1d

-52.4%

OBV

172,769,375

OBV_Chg3d

-614,427

2025-11-24 종가 63,500.00

RSI14 / RSI2 / RSI7

57.2 / 26.1 / 51.2

StochRSI K / D

0.0 / 14.6

MACD / Sig / Hist

5,878.525 / 5,390.870 / 487.655

EMA20 / 60 / 120

59,733 / 50,245 / 43,487

ADX14 / ADX7

46.3 / 60.6

BBW

0.5455

ATR14_n

0.1070

CCI20

73.1

VolChg1d

16.1%

ValChg1d

5.3%

OBV

173,253,328

OBV_Chg3d

391,020

2025-11-21 종가 70,000.00

RSI14 / RSI2 / RSI7

66.5 / 68.7 / 65.8

StochRSI K / D

24.5 / 29.2

MACD / Sig / Hist

6,341.441 / 5,268.956 / 1,072.485

EMA20 / 60 / 120

59,337 / 49,796 / 43,151

ADX14 / ADX7

45.9 / 62.2

BBW

0.5760

ATR14_n

0.0909

CCI20

96.6

VolChg1d

55.8%

ValChg1d

63.7%

OBV

174,196,175

OBV_Chg3d

241,072

2025-11-20 종가 66,600.00

RSI14 / RSI2 / RSI7

63.6 / 45.2 / 60.8

StochRSI K / D

14.8 / 34.0

MACD / Sig / Hist

6,178.232 / 5,000.835 / 1,177.397

EMA20 / 60 / 120

58,214 / 49,111 / 42,700

ADX14 / ADX7

45.7 / 65.2

BBW

0.6036

ATR14_n

0.0929

CCI20

86.9

VolChg1d

-52.3%

ValChg1d

-51.0%

OBV

173,383,802

OBV_Chg3d

802,480

2025-11-19 종가 64,900.00

RSI14 / RSI2 / RSI7

62.1 / 32.6 / 58.1

StochRSI K / D

6.9 / 53.2

MACD / Sig / Hist

6,226.235 / 4,706.486 / 1,519.749

EMA20 / 60 / 120

57,332 / 48,518 / 42,298

ADX14 / ADX7

45.9 / 70.3

BBW

0.6351

ATR14_n

0.0954

CCI20

107.4

VolChg1d

-20.5%

ValChg1d

-31.0%

OBV

172,862,308

OBV_Chg3d

1,382,985

2025-11-18 종가 74,800.00

RSI14 / RSI2 / RSI7

79.9 / 98.9 / 87.8

StochRSI K / D

100.0 / 99.4

MACD / Sig / Hist

6,370.032 / 4,326.549 / 2,043.484

EMA20 / 60 / 120

56,535 / 47,962 / 41,918

ADX14 / ADX7

45.9 / 75.9

BBW

0.6633

ATR14_n

0.0760

CCI20

184.3

VolChg1d

24.7%

ValChg1d

36.7%

OBV

173,955,103

OBV_Chg3d

2,475,780

2025-11-17 종가 68,200.00

RSI14 / RSI2 / RSI7

75.6 / 96.7 / 82.7

StochRSI K / D

100.0 / 98.8

MACD / Sig / Hist

5,452.914 / 3,815.678 / 1,637.236

EMA20 / 60 / 120

54,612 / 47,053 / 41,365

ADX14 / ADX7

43.8 / 74.2

BBW

0.6330

ATR14_n

0.0811

CCI20

151.4

VolChg1d

30.9%

ValChg1d

41.2%

OBV

172,581,322

OBV_Chg3d

1,101,999

인벤티지랩 (389470) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색