아이티켐
309710
KOSDAQ
36,350.00
기준일: 2025-11-28
+5650 (+18.40%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,171,421
코드
309710
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
52.60
MACD Hist
600.3444
ADX14
20.9
EMA20
29,817.88
EMA60
29,015.84
BBW
0.3478
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
50%
상승 확률
50%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 30,700.00 | 52.60 | 468.2242 | -132.1202 | 600.3444 | 29,817.88 | 29,015.84 | 28,877.85 | 20.9 | 0.3478 | 4,265,024 |
| 2025-11-26 | 32,900.00 | 59.65 | 451.4464 | -282.2063 | 733.6526 | 29,725.02 | 28,958.75 | 28,847.22 | 21.7 | 0.3404 | 4,487,536 |
| 2025-11-25 | 33,050.00 | 60.16 | 199.4652 | -465.6195 | 665.0847 | 29,390.82 | 28,825.15 | 28,779.11 | 21.6 | 0.3119 | 4,674,003 |
| 2025-11-24 | 32,550.00 | 59.08 | -140.3284 | -631.8906 | 491.5623 | 29,005.64 | 28,681.93 | 28,707.33 | 21.9 | 0.2985 | 4,537,969 |
| 2025-11-21 | 30,300.00 | 53.82 | -521.0783 | -754.7812 | 233.7029 | 28,632.55 | 28,550.81 | 28,642.75 | 23.0 | 0.3311 | 4,189,960 |
| 2025-11-20 | 30,200.00 | 53.58 | -770.3834 | -813.2069 | 42.8235 | 28,457.03 | 28,491.52 | 28,614.89 | 24.1 | 0.4191 | 4,005,248 |
| 2025-11-19 | 28,050.00 | 48.05 | -1,067.2001 | -823.9128 | -243.2873 | 28,273.55 | 28,433.60 | 28,588.25 | 25.7 | 0.5509 | 3,867,686 |
| 2025-11-18 | 27,950.00 | 47.79 | -1,211.6140 | -763.0910 | -448.5231 | 28,297.09 | 28,446.60 | 28,597.30 | 27.3 | 0.6515 | 3,627,898 |
| 2025-11-17 | 25,500.00 | 40.83 | -1,368.1335 | -650.9602 | -717.1732 | 28,333.62 | 28,463.44 | 28,608.18 | 28.0 | 0.6969 | 3,464,226 |
| 2025-11-14 | 24,600.00 | 38.02 | -1,298.5545 | -471.6669 | -826.8876 | 28,631.90 | 28,563.89 | 28,660.42 | 27.5 | 0.7433 | 3,388,309 |
| 2025-11-13 | 26,050.00 | 40.93 | -1,099.2220 | -264.9450 | -834.2770 | 29,056.31 | 28,698.26 | 28,728.66 | 27.8 | 0.7109 | 3,474,613 |
| 2025-11-12 | 26,200.00 | 41.23 | -976.4489 | -56.3758 | -920.0732 | 29,372.76 | 28,788.03 | 28,773.68 | 28.2 | 0.6884 | 3,570,365 |
| 2025-11-11 | 26,600.00 | 42.01 | -820.8157 | 173.6425 | -994.4583 | 29,706.74 | 28,875.76 | 28,816.93 | 29.0 | 0.6622 | 4,141,600 |
| 2025-11-10 | 27,700.00 | 44.11 | -650.9592 | 422.2571 | -1,073.2164 | 30,033.76 | 28,952.91 | 28,854.19 | 29.8 | 0.6363 | 4,252,420 |
| 2025-11-07 | 28,100.00 | 44.87 | -536.6921 | 690.5612 | -1,227.2533 | 30,279.42 | 28,995.38 | 28,873.59 | 31.0 | 0.6180 | 4,396,024 |
| 2025-11-06 | 27,250.00 | 42.93 | -423.7666 | 997.3745 | -1,421.1411 | 30,508.83 | 29,025.73 | 28,886.59 | 32.1 | 0.6075 | 3,923,634 |
| 2025-11-05 | 26,650.00 | 41.58 | -186.9232 | 1,352.6598 | -1,539.5830 | 30,851.87 | 29,085.93 | 28,914.10 | 33.8 | 0.5818 | 3,821,714 |
| 2025-11-04 | 28,650.00 | 44.86 | 179.1849 | 1,737.5555 | -1,558.3706 | 31,294.17 | 29,168.50 | 28,952.15 | 35.7 | 0.5484 | 4,017,294 |
| 2025-11-03 | 25,900.00 | 38.69 | 440.2293 | 2,127.1482 | -1,686.9189 | 31,572.51 | 29,186.08 | 28,957.23 | 37.4 | 0.5357 | 3,721,907 |
| 2025-10-31 | 27,000.00 | 40.37 | 1,047.0135 | 2,548.8779 | -1,501.8644 | 32,169.61 | 29,297.47 | 29,008.61 | 38.8 | 0.5011 | 3,910,094 |
| 2025-10-30 | 28,200.00 | 42.23 | 1,694.2615 | 2,924.3440 | -1,230.0825 | 32,713.78 | 29,375.35 | 29,042.37 | 40.8 | 0.4780 | 4,009,318 |
| 2025-10-29 | 30,000.00 | 45.12 | 2,373.5597 | 3,231.8647 | -858.3050 | 33,188.92 | 29,415.19 | 29,056.52 | 43.2 | 0.4568 | 4,133,655 |
| 2025-10-28 | 32,150.00 | 48.82 | 3,022.7940 | 3,446.4409 | -423.6469 | 33,524.59 | 29,395.37 | 29,040.67 | 46.3 | 0.4524 | 4,418,369 |
| 2025-10-27 | 34,450.00 | 53.16 | 3,588.5760 | 3,552.3526 | 36.2234 | 33,669.28 | 29,301.99 | 28,988.41 | 49.2 | 0.4586 | 4,528,154 |
| 2025-10-24 | 36,800.00 | 58.05 | 4,024.3403 | 3,543.2968 | 481.0435 | 33,587.10 | 29,127.48 | 28,896.62 | 51.6 | 0.4929 | 4,667,523 |
| 2025-10-23 | 40,600.00 | 67.36 | 4,282.7255 | 3,423.0359 | 859.6896 | 33,248.90 | 28,867.40 | 28,763.79 | 53.4 | 0.5465 | 4,984,773 |
| 2025-10-22 | 41,450.00 | 69.69 | 4,163.3156 | 3,208.1135 | 955.2021 | 32,475.10 | 28,469.68 | 28,564.86 | 53.1 | 0.6418 | 5,078,960 |
| 2025-10-21 | 39,450.00 | 67.22 | 3,863.8024 | 2,969.3130 | 894.4894 | 31,530.38 | 28,029.67 | 28,348.30 | 52.8 | 0.7187 | 4,887,595 |
| 2025-10-20 | 42,300.00 | 75.33 | 3,628.9503 | 2,745.6906 | 883.2596 | 30,696.73 | 27,642.54 | 28,161.72 | 52.4 | 0.7857 | 5,045,434 |
| 2025-10-17 | 33,350.00 | 61.93 | 2,986.2270 | 2,524.8757 | 461.3513 | 29,475.34 | 27,145.68 | 27,924.10 | 52.0 | 0.7910 | 4,421,581 |
| 2025-10-16 | 34,600.00 | 66.62 | 3,033.7151 | 2,409.5379 | 624.1772 | 29,067.48 | 26,935.36 | 27,832.91 | 53.5 | 0.8612 | 4,589,885 |
| 2025-10-15 | 33,400.00 | 64.20 | 2,922.9276 | 2,253.4936 | 669.4340 | 28,485.11 | 26,675.54 | 27,719.18 | 54.9 | 0.9126 | 4,320,456 |
| 2025-10-14 | 33,850.00 | 65.87 | 2,861.1891 | 2,086.1351 | 775.0539 | 27,967.75 | 26,447.60 | 27,623.70 | 56.0 | 0.9569 | 4,467,802 |
| 2025-10-13 | 31,800.00 | 61.67 | 2,694.9527 | 1,892.3716 | 802.5811 | 27,348.57 | 26,196.67 | 27,519.06 | 57.4 | 0.9874 | 4,189,631 |
| 2025-10-10 | 30,000.00 | 57.39 | 2,652.3027 | 1,691.7264 | 960.5763 | 26,879.99 | 26,006.72 | 27,447.11 | 59.7 | 1.0202 | 4,028,545 |
| 2025-10-02 | 32,850.00 | 68.65 | 2,742.5595 | 1,451.5823 | 1,290.9772 | 26,551.57 | 25,871.36 | 27,404.21 | 61.2 | 1.0395 | 4,272,090 |
| 2025-10-01 | 32,800.00 | 68.55 | 2,527.6864 | 1,128.8380 | 1,398.8484 | 25,888.58 | 25,634.79 | 27,312.68 | 61.6 | 1.0236 | 3,978,734 |
| 2025-09-30 | 30,850.00 | 64.42 | 2,221.7547 | 779.1259 | 1,442.6288 | 25,161.06 | 25,391.91 | 27,220.46 | 62.1 | 0.9889 | 3,564,390 |
| 2025-09-29 | 29,900.00 | 62.17 | 1,997.5037 | 418.4687 | 1,579.0350 | 24,562.23 | 25,206.89 | 27,159.45 | 63.0 | 0.9677 | 3,278,073 |
| 2025-09-26 | 29,700.00 | 61.70 | 1,778.9506 | 23.7099 | 1,755.2407 | 24,000.36 | 25,047.80 | 27,113.39 | 64.0 | 0.9430 | 2,987,271 |
| 2025-09-25 | 31,200.00 | 67.58 | 1,494.4853 | -415.1002 | 1,909.5855 | 23,400.39 | 24,890.10 | 27,069.92 | 65.1 | 0.9054 | 3,334,369 |
| 2025-09-24 | 30,700.00 | 66.59 | 956.9389 | -892.4966 | 1,849.4355 | 22,579.38 | 24,676.20 | 27,000.51 | 65.7 | 0.8147 | 2,725,658 |
| 2025-09-23 | 30,800.00 | 66.97 | 307.8242 | -1,354.8555 | 1,662.6797 | 21,724.58 | 24,472.00 | 26,938.33 | 66.6 | 0.6929 | 3,274,888 |
| 2025-09-22 | 27,500.00 | 60.01 | -535.3415 | -1,770.5254 | 1,235.1839 | 20,769.27 | 24,257.49 | 26,873.43 | 67.6 | 0.4973 | 1,462,637 |
| 2025-09-19 | 24,700.00 | 52.05 | -1,267.7407 | -2,079.3214 | 811.5807 | 20,060.78 | 24,147.58 | 26,862.90 | 69.5 | 0.3306 | -945,254 |
| 2025-09-18 | 19,000.00 | 23.13 | -1,899.0176 | -2,282.2166 | 383.1989 | 19,572.44 | 24,128.85 | 26,899.25 | 73.1 | 0.2005 | -1,969,343 |
| 2025-09-17 | 17,760.00 | 12.47 | -2,096.7708 | -2,378.0163 | 281.2455 | 19,632.69 | 24,302.71 | 27,032.01 | 76.9 | 0.2016 | -2,227,857 |
| 2025-09-16 | 17,900.00 | 12.65 | -2,192.4228 | -2,448.3277 | 255.9049 | 19,829.82 | 24,524.50 | 27,187.84 | 79.3 | 0.2006 | -2,182,807 |
| 2025-09-15 | 17,880.00 | 12.48 | -2,296.8743 | -2,512.3039 | 215.4296 | 20,032.96 | 24,749.06 | 27,343.94 | 82.0 | 0.2202 | -2,323,888 |
| 2025-09-12 | 17,900.00 | 12.50 | -2,394.7469 | -2,566.1613 | 171.4144 | 20,259.59 | 24,981.91 | 27,503.00 | 83.5 | 0.2850 | -2,291,272 |
| 2025-09-11 | 17,710.00 | 11.07 | -2,486.8716 | -2,609.0149 | 122.1432 | 20,507.96 | 25,221.97 | 27,664.40 | 85.2 | 0.3803 | -2,333,151 |
| 2025-09-10 | 17,860.00 | 11.20 | -2,548.9381 | -2,639.5507 | 90.6125 | 20,802.49 | 25,476.62 | 27,831.70 | 86.8 | 0.4402 | -2,288,343 |
| 2025-09-09 | 17,620.00 | 9.57 | -2,606.3549 | -2,662.2038 | 55.8490 | 21,112.22 | 25,734.81 | 27,999.29 | 88.6 | 0.4838 | -2,371,976 |
| 2025-09-08 | 17,650.00 | 9.59 | -2,617.2925 | -2,676.1661 | 58.8736 | 21,479.82 | 26,009.88 | 28,173.73 | 90.0 | 0.5810 | -2,328,476 |
| 2025-09-05 | 19,190.00 | 10.68 | -2,596.2377 | -2,690.8845 | 94.6467 | 21,882.96 | 26,293.27 | 28,350.60 | 91.4 | 0.6192 | -2,129,958 |
| 2025-09-04 | 19,530.00 | 10.93 | -2,688.4007 | -2,714.5461 | 26.1454 | 22,166.43 | 26,534.06 | 28,504.56 | 93.3 | 0.6914 | -2,087,416 |
| 2025-09-03 | 19,890.00 | 11.20 | -2,801.5484 | -2,721.0825 | -80.4659 | 22,443.95 | 26,771.49 | 28,655.39 | 95.4 | -2,005,065 | |
| 2025-09-02 | 18,980.00 | 5.90 | -2,941.8707 | -2,700.9660 | -240.9046 | 22,712.79 | 27,004.76 | 28,802.71 | 96.7 | -2,062,040 | |
| 2025-09-01 | 18,970.00 | 5.85 | -2,985.5276 | -2,640.7399 | -344.7877 | 23,105.72 | 27,276.78 | 28,967.80 | 97.1 | -2,098,112 | |
| 2025-08-29 | 19,000.00 | 5.86 | -2,996.8056 | -2,554.5429 | -442.2627 | 23,541.05 | 27,558.37 | 29,135.83 | 97.5 | -2,057,999 | |
| 2025-08-28 | 19,580.00 | 6.04 | -2,970.6652 | -2,443.9773 | -526.6879 | 24,019.06 | 27,848.48 | 29,306.18 | 98.0 | -2,006,000 | |
| 2025-08-27 | 20,100.00 | 6.20 | -2,953.1453 | -2,312.3053 | -640.8400 | 24,486.33 | 28,128.77 | 29,469.64 | 98.5 | -1,973,945 | |
| 2025-08-26 | 20,350.00 | 6.28 | -2,940.7742 | -2,152.0953 | -788.6789 | 24,948.05 | 28,400.93 | 29,627.12 | 99.2 | -1,913,025 | |
| 2025-08-25 | 19,980.00 | 4.69 | -2,907.6639 | -1,954.9255 | -952.7383 | 25,432.05 | 28,673.84 | 29,783.03 | 99.6 | -2,016,823 | |
| 2025-08-22 | 20,000.00 | 4.69 | -2,785.4370 | -1,716.7410 | -1,068.6960 | 26,005.95 | 28,968.55 | 29,947.79 | 99.7 | -1,937,488 | |
| 2025-08-21 | 19,340.00 | 2.13 | -2,590.9519 | -1,449.5670 | -1,141.3849 | 26,638.16 | 29,272.57 | 30,114.98 | 99.7 | -2,115,673 | |
| 2025-08-20 | 20,100.00 | 2.20 | -2,237.8317 | -1,164.2207 | -1,073.6110 | 27,406.39 | 29,609.27 | 30,296.07 | 99.7 | -2,030,793 | |
| 2025-08-19 | 21,400.00 | 2.31 | -1,831.9534 | -895.8180 | -936.1354 | 28,175.48 | 29,931.61 | 30,467.43 | 99.8 | -1,878,817 | |
| 2025-08-18 | 23,550.00 | 2.49 | -1,419.6222 | -661.7841 | -757.8381 | 28,888.69 | 30,220.82 | 30,619.83 | 99.8 | -1,699,224 | |
| 2025-08-14 | 25,600.00 | 2.69 | -1,091.5977 | -472.3246 | -619.2731 | 29,450.66 | 30,446.95 | 30,738.65 | 99.9 | -1,527,685 | |
| 2025-08-13 | 25,800.00 | 2.71 | -865.7686 | -317.5063 | -548.2623 | 29,855.99 | 30,611.25 | 30,825.01 | 100.0 | -1,224,388 | |
| 2025-08-12 | 26,100.00 | 2.74 | -585.2992 | -180.4408 | -404.8584 | 30,282.93 | 30,774.35 | 30,909.47 | 100.0 | -746,220 | |
| 2025-08-11 | 29,700.00 | 3.08 | -249.3502 | -79.2262 | -170.1241 | 30,723.24 | 30,932.80 | 30,990.30 | 100.0 | 837,462 | |
| 2025-08-08 | 28,750.00 | 0.00 | -183.4758 | -36.6952 | -146.7806 | 30,830.95 | 30,974.59 | 31,011.98 | 100.0 | -591,575 | |
| 2025-08-07 | 31,050.00 | 0.0000 | 0.0000 | 0.0000 | 31,050.00 | 31,050.00 | 31,050.00 | 0 |
