예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
지에스피앤엘
499790
KOSPI
48,000.00
기준일: 2025-12-05
-850 (-1.74%)
전일 종가 대비
시장
KOSPI
최근 거래량
146,509
코드
499790
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 53.9 · 중립 (RSI2 28.6, RSI7 51.1)
추세 강함 (ADX 26.1)
변동성 낮음 (~0%)
거래대금 양호 (약 70.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
53.9 / 28.6 / 51.1
RSI 53.9 · 중립 (RSI2 28.6, RSI7 51.1)
StochRSI (K/D)
14.3 / 26.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,507.36 / 1,438.89 / 68.47
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
46,936 / 45,322 / 42,464
단기·중기·장기 이동평균 구조
ADX14 / ADX7
26.1 / 29.1
추세 강함 (ADX 26.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.86%
일 평균 변동폭 (가격 대비 비율)
CCI20
30.6
±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.
34.3%
상승 비율
62.9%
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 | 48,000.00 | 53.93 | 28.62 | 51.05 | 14.3 | 26.2 | 1,507.3552 | 1,438.8863 | 68.4689 | 46,936.04 | 45,322.36 | 42,463.56 | 26.1 | 29.1 | 0.4010 | 0.0686 | 30.6 | -11.5% | -13.0% | 1,716,592 | -131,539 |
| 2025-12-04 | 48,850.00 | 56.07 | 45.45 | 55.50 | 25.5 | 38.2 | 1,622.1083 | 1,421.7691 | 200.3393 | 46,824.04 | 45,231.59 | 42,370.51 | 26.4 | 30.9 | 0.4177 | 0.0687 | 42.9 | -8.3% | -10.9% | 1,863,101 | 138,336 |
| 2025-12-03 | 50,300.00 | 59.82 | 91.21 | 63.59 | 56.8 | 51.0 | 1,658.4841 | 1,371.7560 | 286.7281 | 46,610.78 | 45,087.78 | 42,154.34 | 26.6 | 32.7 | 0.4423 | 0.0673 | 67.3 | 46.3% | 52.1% | 1,539,525 | 541,351 |
| 2025-12-02 | 48,400.00 | 56.26 | 74.18 | 56.46 | 42.8 | 45.3 | 1,533.0953 | 1,300.0740 | 233.0214 | 46,222.44 | 44,911.10 | 42,017.44 | 26.4 | 32.4 | 0.4552 | 0.0704 | 51.7 | -48.1% | -47.7% | 1,359,035 | 178,187 |
| 2025-12-01 | 48,100.00 | 55.68 | 69.52 | 55.27 | 51.2 | 47.7 | 1,544.2087 | 1,241.8186 | 302.3901 | 45,993.23 | 44,792.83 | 41,910.17 | 26.5 | 33.8 | 0.4551 | 0.0724 | 48.3 | 30.0% | 36.4% | 1,235,669 | -158,383 |
| 2025-11-28 | 45,850.00 | 51.20 | 5.70 | 45.78 | 36.6 | 44.3 | 1,566.4776 | 1,166.2211 | 400.2565 | 45,771.46 | 44,680.72 | 41,806.14 | 26.8 | 36.1 | 0.4723 | 0.0758 | 21.7 | -14.3% | -15.1% | 998,174 | -752,893 |
| 2025-11-27 | 46,250.00 | 52.07 | 7.00 | 47.31 | 39.5 | 52.0 | 1,801.2066 | 1,066.1570 | 735.0496 | 45,763.19 | 44,641.08 | 41,738.17 | 27.8 | 42.0 | 0.4893 | 0.0771 | 36.0 | -40.3% | -41.8% | 1,180,848 | -937,990 |
| 2025-11-26 | 47,450.00 | 54.65 | 10.65 | 51.76 | 48.0 | 64.6 | 2,033.8796 | 882.3946 | 1,151.4850 | 45,711.95 | 44,586.54 | 41,662.34 | 28.4 | 47.2 | 0.5033 | 0.0779 | 61.6 | -2.9% | -8.2% | 1,394,052 | -1,010,036 |
| 2025-11-25 | 50,200.00 | 61.10 | 26.53 | 63.48 | 70.5 | 81.2 | 2,179.0893 | 594.5234 | 1,584.5660 | 45,529.00 | 44,489.48 | 41,565.07 | 28.7 | 51.5 | 0.5115 | 0.0741 | 96.3 | 28.9% | 24.2% | 1,751,067 | -1,057,844 |
| 2025-11-24 | 52,100.00 | 66.11 | 54.67 | 73.31 | 86.5 | 92.0 | 2,052.7339 | 198.3819 | 1,854.3520 | 45,037.32 | 44,295.90 | 41,419.95 | 28.4 | 54.3 | 0.4963 | 0.0711 | 169.1 | -29.5% | -31.4% | 2,118,838 | -127,800 |
| 2025-11-21 | 53,500.00 | 70.03 | 89.76 | 81.26 | 99.1 | 97.4 | 1,668.1460 | -265.2061 | 1,933.3521 | 44,293.87 | 44,031.35 | 41,240.45 | 26.1 | 49.7 | 0.4628 | 0.0677 | 223.4 | -28.0% | -28.1% | 2,404,088 | -119,993 |
| 2025-11-20 | 53,600.00 | 70.31 | 91.86 | 81.81 | 100.0 | 95.7 | 1,010.4626 | -748.5442 | 1,759.0067 | 43,324.81 | 43,710.38 | 41,034.41 | 23.7 | 44.3 | 0.3962 | 0.0659 | 253.5 | 102.7% | 128.7% | 2,808,911 | 794,248 |
| 2025-11-19 | 47,500.00 | 61.74 | 71.41 | 72.03 | 88.6 | 91.3 | 146.1399 | -1,188.2959 | 1,334.4357 | 42,243.21 | 43,375.14 | 40,823.22 | 21.4 | 38.5 | 0.2902 | 0.0659 | 261.7 | -45.5% | -47.0% | 2,246,638 | 658,929 |
| 2025-11-18 | 48,850.00 | 65.63 | 98.94 | 80.20 | 100.0 | 94.0 | -338.0849 | -1,521.9048 | 1,183.8199 | 41,689.86 | 43,235.32 | 40,711.01 | 20.0 | 33.6 | 0.2465 | 0.0646 | 374.2 | 19.3% | 32.0% | 2,524,081 | 1,133,743 |
| 2025-11-17 | 44,150.00 | 56.83 | 96.77 | 70.07 | 100.0 | 88.0 | -1,088.6688 | -1,817.8597 | 729.1909 | 40,936.17 | 43,044.99 | 40,574.22 | 18.4 | 27.8 | 0.1505 | 0.0662 | 288.4 | 116.3% | 137.6% | 2,014,663 | 831,701 |
2025-12-05
종가 48,000.00
RSI14 / RSI2 / RSI7
53.9 / 28.6 / 51.1
StochRSI K / D
14.3 / 26.2
MACD / Sig / Hist
1,507.355 / 1,438.886 / 68.469
EMA20 / 60 / 120
46,936 / 45,322 / 42,464
ADX14 / ADX7
26.1 / 29.1
BBW
0.4010
ATR14_n
0.0686
CCI20
30.6
VolChg1d
-11.5%
ValChg1d
-13.0%
OBV
1,716,592
OBV_Chg3d
-131,539
2025-12-04
종가 48,850.00
RSI14 / RSI2 / RSI7
56.1 / 45.5 / 55.5
StochRSI K / D
25.5 / 38.2
MACD / Sig / Hist
1,622.108 / 1,421.769 / 200.339
EMA20 / 60 / 120
46,824 / 45,232 / 42,371
ADX14 / ADX7
26.4 / 30.9
BBW
0.4177
ATR14_n
0.0687
CCI20
42.9
VolChg1d
-8.3%
ValChg1d
-10.9%
OBV
1,863,101
OBV_Chg3d
138,336
2025-12-03
종가 50,300.00
RSI14 / RSI2 / RSI7
59.8 / 91.2 / 63.6
StochRSI K / D
56.8 / 51.0
MACD / Sig / Hist
1,658.484 / 1,371.756 / 286.728
EMA20 / 60 / 120
46,611 / 45,088 / 42,154
ADX14 / ADX7
26.6 / 32.7
BBW
0.4423
ATR14_n
0.0673
CCI20
67.3
VolChg1d
46.3%
ValChg1d
52.1%
OBV
1,539,525
OBV_Chg3d
541,351
2025-12-02
종가 48,400.00
RSI14 / RSI2 / RSI7
56.3 / 74.2 / 56.5
StochRSI K / D
42.8 / 45.3
MACD / Sig / Hist
1,533.095 / 1,300.074 / 233.021
EMA20 / 60 / 120
46,222 / 44,911 / 42,017
ADX14 / ADX7
26.4 / 32.4
BBW
0.4552
ATR14_n
0.0704
CCI20
51.7
VolChg1d
-48.1%
ValChg1d
-47.7%
OBV
1,359,035
OBV_Chg3d
178,187
2025-12-01
종가 48,100.00
RSI14 / RSI2 / RSI7
55.7 / 69.5 / 55.3
StochRSI K / D
51.2 / 47.7
MACD / Sig / Hist
1,544.209 / 1,241.819 / 302.390
EMA20 / 60 / 120
45,993 / 44,793 / 41,910
ADX14 / ADX7
26.5 / 33.8
BBW
0.4551
ATR14_n
0.0724
CCI20
48.3
VolChg1d
30.0%
ValChg1d
36.4%
OBV
1,235,669
OBV_Chg3d
-158,383
2025-11-28
종가 45,850.00
RSI14 / RSI2 / RSI7
51.2 / 5.7 / 45.8
StochRSI K / D
36.6 / 44.3
MACD / Sig / Hist
1,566.478 / 1,166.221 / 400.257
EMA20 / 60 / 120
45,771 / 44,681 / 41,806
ADX14 / ADX7
26.8 / 36.1
BBW
0.4723
ATR14_n
0.0758
CCI20
21.7
VolChg1d
-14.3%
ValChg1d
-15.1%
OBV
998,174
OBV_Chg3d
-752,893
2025-11-27
종가 46,250.00
RSI14 / RSI2 / RSI7
52.1 / 7.0 / 47.3
StochRSI K / D
39.5 / 52.0
MACD / Sig / Hist
1,801.207 / 1,066.157 / 735.050
EMA20 / 60 / 120
45,763 / 44,641 / 41,738
ADX14 / ADX7
27.8 / 42.0
BBW
0.4893
ATR14_n
0.0771
CCI20
36.0
VolChg1d
-40.3%
ValChg1d
-41.8%
OBV
1,180,848
OBV_Chg3d
-937,990
2025-11-26
종가 47,450.00
RSI14 / RSI2 / RSI7
54.7 / 10.7 / 51.8
StochRSI K / D
48.0 / 64.6
MACD / Sig / Hist
2,033.880 / 882.395 / 1,151.485
EMA20 / 60 / 120
45,712 / 44,587 / 41,662
ADX14 / ADX7
28.4 / 47.2
BBW
0.5033
ATR14_n
0.0779
CCI20
61.6
VolChg1d
-2.9%
ValChg1d
-8.2%
OBV
1,394,052
OBV_Chg3d
-1,010,036
2025-11-25
종가 50,200.00
RSI14 / RSI2 / RSI7
61.1 / 26.5 / 63.5
StochRSI K / D
70.5 / 81.2
MACD / Sig / Hist
2,179.089 / 594.523 / 1,584.566
EMA20 / 60 / 120
45,529 / 44,489 / 41,565
ADX14 / ADX7
28.7 / 51.5
BBW
0.5115
ATR14_n
0.0741
CCI20
96.3
VolChg1d
28.9%
ValChg1d
24.2%
OBV
1,751,067
OBV_Chg3d
-1,057,844
2025-11-24
종가 52,100.00
RSI14 / RSI2 / RSI7
66.1 / 54.7 / 73.3
StochRSI K / D
86.5 / 92.0
MACD / Sig / Hist
2,052.734 / 198.382 / 1,854.352
EMA20 / 60 / 120
45,037 / 44,296 / 41,420
ADX14 / ADX7
28.4 / 54.3
BBW
0.4963
ATR14_n
0.0711
CCI20
169.1
VolChg1d
-29.5%
ValChg1d
-31.4%
OBV
2,118,838
OBV_Chg3d
-127,800
2025-11-21
종가 53,500.00
RSI14 / RSI2 / RSI7
70.0 / 89.8 / 81.3
StochRSI K / D
99.1 / 97.4
MACD / Sig / Hist
1,668.146 / -265.206 / 1,933.352
EMA20 / 60 / 120
44,294 / 44,031 / 41,240
ADX14 / ADX7
26.1 / 49.7
BBW
0.4628
ATR14_n
0.0677
CCI20
223.4
VolChg1d
-28.0%
ValChg1d
-28.1%
OBV
2,404,088
OBV_Chg3d
-119,993
2025-11-20
종가 53,600.00
RSI14 / RSI2 / RSI7
70.3 / 91.9 / 81.8
StochRSI K / D
100.0 / 95.7
MACD / Sig / Hist
1,010.463 / -748.544 / 1,759.007
EMA20 / 60 / 120
43,325 / 43,710 / 41,034
ADX14 / ADX7
23.7 / 44.3
BBW
0.3962
ATR14_n
0.0659
CCI20
253.5
VolChg1d
102.7%
ValChg1d
128.7%
OBV
2,808,911
OBV_Chg3d
794,248
2025-11-19
종가 47,500.00
RSI14 / RSI2 / RSI7
61.7 / 71.4 / 72.0
StochRSI K / D
88.6 / 91.3
MACD / Sig / Hist
146.140 / -1,188.296 / 1,334.436
EMA20 / 60 / 120
42,243 / 43,375 / 40,823
ADX14 / ADX7
21.4 / 38.5
BBW
0.2902
ATR14_n
0.0659
CCI20
261.7
VolChg1d
-45.5%
ValChg1d
-47.0%
OBV
2,246,638
OBV_Chg3d
658,929
2025-11-18
종가 48,850.00
RSI14 / RSI2 / RSI7
65.6 / 98.9 / 80.2
StochRSI K / D
100.0 / 94.0
MACD / Sig / Hist
-338.085 / -1,521.905 / 1,183.820
EMA20 / 60 / 120
41,690 / 43,235 / 40,711
ADX14 / ADX7
20.0 / 33.6
BBW
0.2465
ATR14_n
0.0646
CCI20
374.2
VolChg1d
19.3%
ValChg1d
32.0%
OBV
2,524,081
OBV_Chg3d
1,133,743
2025-11-17
종가 44,150.00
RSI14 / RSI2 / RSI7
56.8 / 96.8 / 70.1
StochRSI K / D
100.0 / 88.0
MACD / Sig / Hist
-1,088.669 / -1,817.860 / 729.191
EMA20 / 60 / 120
40,936 / 43,045 / 40,574
ADX14 / ADX7
18.4 / 27.8
BBW
0.1505
ATR14_n
0.0662
CCI20
288.4
VolChg1d
116.3%
ValChg1d
137.6%
OBV
2,014,663
OBV_Chg3d
831,701
