예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
지놈앤컴퍼니
314130
KOSDAQ
9,970.00
기준일: 2026-01-23
+1130 (+12.78%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
2,225,296
코드
314130
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 74.6 · 과열 (RSI2 98.7, RSI7 83.5)
추세 강함 (ADX 42.3)
변동성 낮음 (~0%)
거래대금 상위 (약 221.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
74.6 / 98.7 / 83.5
RSI 74.6 · 과열 (RSI2 98.7, RSI7 83.5)
StochRSI (K/D)
100.0 / 93.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
885.25 / 682.68 / 202.57
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
7,334 / 5,656 / 4,583
단기·중기·장기 이동평균 구조
ADX14 / ADX7
42.3 / 47.2
추세 강함 (ADX 42.3)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
8.17%
일 평균 변동폭 (가격 대비 비율)
CCI20
233.1
±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.
30%
상승 비율
70%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 9,970.00 | 74.64 | 98.73 | 83.54 | 100.0 | 93.6 | 885.2451 | 682.6751 | 202.5700 | 7,333.99 | 5,656.35 | 4,582.77 | 42.3 | 47.2 | 0.5594 | 0.0817 | 233.1 | 108.9% | 135.6% | 33,957,877 | 1,648,719 |
| 2026-01-22 | 8,840.00 | 69.41 | 95.24 | 76.50 | 100.0 | 87.2 | 743.3443 | 632.0326 | 111.3117 | 7,056.52 | 5,510.13 | 4,492.23 | 40.9 | 42.6 | 0.4591 | 0.0866 | 195.7 | -35.1% | -31.1% | 31,732,581 | 1,024,494 |
| 2026-01-21 | 8,330.00 | 66.52 | 87.53 | 71.84 | 81.2 | 74.4 | 666.4695 | 604.2046 | 62.2648 | 6,868.78 | 5,397.25 | 4,419.15 | 40.1 | 39.4 | 0.4028 | 0.0905 | 184.1 | 2.6% | 1.8% | 30,667,253 | 1,900,842 |
| 2026-01-20 | 8,390.00 | 67.22 | 96.74 | 73.30 | 84.5 | 67.5 | 610.5770 | 588.6305 | 21.9465 | 6,714.97 | 5,299.62 | 4,369.77 | 39.7 | 36.8 | 0.3637 | 0.0886 | 241.5 | -17.5% | -13.2% | 32,090,246 | 5,232,434 |
| 2026-01-19 | 7,970.00 | 64.84 | 94.84 | 69.58 | 73.3 | 50.6 | 524.2625 | 583.1563 | -58.8938 | 6,538.65 | 5,191.77 | 4,272.82 | 39.2 | 33.8 | 0.3333 | 0.0895 | 161.2 | 14.9% | 30.8% | 32,764,695 | 4,306,330 |
| 2026-01-16 | 7,000.00 | 58.34 | 84.21 | 57.98 | 42.9 | 27.9 | 449.2245 | 597.8836 | -148.6591 | 6,387.99 | 5,096.65 | 4,201.72 | 39.2 | 31.9 | 0.3413 | 0.0935 | 55.3 | 150.3% | 170.0% | 31,044,624 | 1,749,873 |
| 2026-01-15 | 6,490.00 | 54.21 | 65.61 | 49.26 | 23.6 | 12.8 | 445.6750 | 635.0484 | -189.3734 | 6,323.56 | 5,032.13 | 4,154.69 | 40.1 | 33.1 | 0.3691 | 0.0961 | -32.6 | 9.8% | 20.0% | 29,354,937 | -925,622 |
| 2026-01-14 | 5,940.00 | 49.16 | 5.71 | 37.22 | 0.0 | 2.0 | 486.5894 | 682.3917 | -195.8024 | 6,306.04 | 4,982.71 | 4,115.44 | 42.6 | 34.8 | 0.3780 | 0.1058 | -71.2 | -37.6% | -39.2% | 28,679,970 | -2,431,489 |
| 2026-01-13 | 6,090.00 | 50.57 | 7.48 | 39.40 | 0.0 | 4.0 | 587.7279 | 731.3344 | -143.6065 | 6,344.57 | 4,952.04 | 4,101.12 | 45.6 | 35.5 | 0.3830 | 0.1030 | -29.3 | 18.6% | 7.7% | 29,035,762 | -2,409,157 |
| 2026-01-12 | 6,710.00 | 56.83 | 21.01 | 49.76 | 0.0 | 8.1 | 693.0070 | 767.2430 | -74.2359 | 6,371.37 | 4,911.92 | 4,053.49 | 48.3 | 38.0 | 0.4207 | 0.0913 | 40.4 | 40.3% | 32.0% | 30,409,154 | -529,915 |
| 2026-01-09 | 7,130.00 | 61.64 | 54.22 | 58.72 | 13.7 | 16.1 | 754.1719 | 785.8069 | -31.6350 | 6,335.73 | 4,849.75 | 3,997.25 | 49.8 | 42.9 | 0.4876 | 0.0856 | 76.4 | -33.7% | -34.9% | 31,318,298 | -245,469 |
| 2026-01-08 | 7,260.00 | 63.17 | 71.78 | 61.67 | 23.5 | 18.5 | 778.5031 | 793.7157 | -15.2126 | 6,252.12 | 4,772.45 | 3,944.60 | 50.2 | 43.6 | 0.5094 | 0.0866 | 81.2 | 63.5% | 75.9% | 31,910,747 | -1,890,069 |
| 2026-01-07 | 6,750.00 | 59.50 | 22.67 | 53.89 | 0.0 | 13.6 | 784.9985 | 797.5188 | -12.5203 | 6,146.02 | 4,688.12 | 3,888.88 | 50.7 | 44.4 | 0.5469 | 0.0939 | 61.8 | -75.6% | -76.2% | 31,017,313 | -4,168,438 |
| 2026-01-06 | 6,920.00 | 61.39 | 31.93 | 57.21 | 11.3 | 27.1 | 833.7949 | 800.6441 | 33.1508 | 6,082.45 | 4,619.30 | 3,850.60 | 51.5 | 47.1 | 0.5607 | 0.0943 | 88.7 | 61.5% | 54.8% | 31,473,678 | -2,535,201 |
| 2026-01-02 | 7,700.00 | 70.55 | 90.89 | 73.42 | 70.4 | 52.8 | 865.4186 | 773.7834 | 91.6352 | 5,865.26 | 4,450.80 | 3,744.24 | 52.4 | 49.9 | 0.6281 | 0.0827 | 151.9 | 116.9% | 142.7% | 35,036,532 | 1,577,541 |
2026-01-23
종가 9,970.00
RSI14 / RSI2 / RSI7
74.6 / 98.7 / 83.5
StochRSI K / D
100.0 / 93.6
MACD / Sig / Hist
885.245 / 682.675 / 202.570
EMA20 / 60 / 120
7,334 / 5,656 / 4,583
ADX14 / ADX7
42.3 / 47.2
BBW
0.5594
ATR14_n
0.0817
CCI20
233.1
VolChg1d
108.9%
ValChg1d
135.6%
OBV
33,957,877
OBV_Chg3d
1,648,719
2026-01-22
종가 8,840.00
RSI14 / RSI2 / RSI7
69.4 / 95.2 / 76.5
StochRSI K / D
100.0 / 87.2
MACD / Sig / Hist
743.344 / 632.033 / 111.312
EMA20 / 60 / 120
7,057 / 5,510 / 4,492
ADX14 / ADX7
40.9 / 42.6
BBW
0.4591
ATR14_n
0.0866
CCI20
195.7
VolChg1d
-35.1%
ValChg1d
-31.1%
OBV
31,732,581
OBV_Chg3d
1,024,494
2026-01-21
종가 8,330.00
RSI14 / RSI2 / RSI7
66.5 / 87.5 / 71.8
StochRSI K / D
81.2 / 74.4
MACD / Sig / Hist
666.470 / 604.205 / 62.265
EMA20 / 60 / 120
6,869 / 5,397 / 4,419
ADX14 / ADX7
40.1 / 39.4
BBW
0.4028
ATR14_n
0.0905
CCI20
184.1
VolChg1d
2.6%
ValChg1d
1.8%
OBV
30,667,253
OBV_Chg3d
1,900,842
2026-01-20
종가 8,390.00
RSI14 / RSI2 / RSI7
67.2 / 96.7 / 73.3
StochRSI K / D
84.5 / 67.5
MACD / Sig / Hist
610.577 / 588.631 / 21.947
EMA20 / 60 / 120
6,715 / 5,300 / 4,370
ADX14 / ADX7
39.7 / 36.8
BBW
0.3637
ATR14_n
0.0886
CCI20
241.5
VolChg1d
-17.5%
ValChg1d
-13.2%
OBV
32,090,246
OBV_Chg3d
5,232,434
2026-01-19
종가 7,970.00
RSI14 / RSI2 / RSI7
64.8 / 94.8 / 69.6
StochRSI K / D
73.3 / 50.6
MACD / Sig / Hist
524.263 / 583.156 / -58.894
EMA20 / 60 / 120
6,539 / 5,192 / 4,273
ADX14 / ADX7
39.2 / 33.8
BBW
0.3333
ATR14_n
0.0895
CCI20
161.2
VolChg1d
14.9%
ValChg1d
30.8%
OBV
32,764,695
OBV_Chg3d
4,306,330
2026-01-16
종가 7,000.00
RSI14 / RSI2 / RSI7
58.3 / 84.2 / 58.0
StochRSI K / D
42.9 / 27.9
MACD / Sig / Hist
449.225 / 597.884 / -148.659
EMA20 / 60 / 120
6,388 / 5,097 / 4,202
ADX14 / ADX7
39.2 / 31.9
BBW
0.3413
ATR14_n
0.0935
CCI20
55.3
VolChg1d
150.3%
ValChg1d
170.0%
OBV
31,044,624
OBV_Chg3d
1,749,873
2026-01-15
종가 6,490.00
RSI14 / RSI2 / RSI7
54.2 / 65.6 / 49.3
StochRSI K / D
23.6 / 12.8
MACD / Sig / Hist
445.675 / 635.048 / -189.373
EMA20 / 60 / 120
6,324 / 5,032 / 4,155
ADX14 / ADX7
40.1 / 33.1
BBW
0.3691
ATR14_n
0.0961
CCI20
-32.6
VolChg1d
9.8%
ValChg1d
20.0%
OBV
29,354,937
OBV_Chg3d
-925,622
2026-01-14
종가 5,940.00
RSI14 / RSI2 / RSI7
49.2 / 5.7 / 37.2
StochRSI K / D
0.0 / 2.0
MACD / Sig / Hist
486.589 / 682.392 / -195.802
EMA20 / 60 / 120
6,306 / 4,983 / 4,115
ADX14 / ADX7
42.6 / 34.8
BBW
0.3780
ATR14_n
0.1058
CCI20
-71.2
VolChg1d
-37.6%
ValChg1d
-39.2%
OBV
28,679,970
OBV_Chg3d
-2,431,489
2026-01-13
종가 6,090.00
RSI14 / RSI2 / RSI7
50.6 / 7.5 / 39.4
StochRSI K / D
0.0 / 4.0
MACD / Sig / Hist
587.728 / 731.334 / -143.607
EMA20 / 60 / 120
6,345 / 4,952 / 4,101
ADX14 / ADX7
45.6 / 35.5
BBW
0.3830
ATR14_n
0.1030
CCI20
-29.3
VolChg1d
18.6%
ValChg1d
7.7%
OBV
29,035,762
OBV_Chg3d
-2,409,157
2026-01-12
종가 6,710.00
RSI14 / RSI2 / RSI7
56.8 / 21.0 / 49.8
StochRSI K / D
0.0 / 8.1
MACD / Sig / Hist
693.007 / 767.243 / -74.236
EMA20 / 60 / 120
6,371 / 4,912 / 4,053
ADX14 / ADX7
48.3 / 38.0
BBW
0.4207
ATR14_n
0.0913
CCI20
40.4
VolChg1d
40.3%
ValChg1d
32.0%
OBV
30,409,154
OBV_Chg3d
-529,915
2026-01-09
종가 7,130.00
RSI14 / RSI2 / RSI7
61.6 / 54.2 / 58.7
StochRSI K / D
13.7 / 16.1
MACD / Sig / Hist
754.172 / 785.807 / -31.635
EMA20 / 60 / 120
6,336 / 4,850 / 3,997
ADX14 / ADX7
49.8 / 42.9
BBW
0.4876
ATR14_n
0.0856
CCI20
76.4
VolChg1d
-33.7%
ValChg1d
-34.9%
OBV
31,318,298
OBV_Chg3d
-245,469
2026-01-08
종가 7,260.00
RSI14 / RSI2 / RSI7
63.2 / 71.8 / 61.7
StochRSI K / D
23.5 / 18.5
MACD / Sig / Hist
778.503 / 793.716 / -15.213
EMA20 / 60 / 120
6,252 / 4,772 / 3,945
ADX14 / ADX7
50.2 / 43.6
BBW
0.5094
ATR14_n
0.0866
CCI20
81.2
VolChg1d
63.5%
ValChg1d
75.9%
OBV
31,910,747
OBV_Chg3d
-1,890,069
2026-01-07
종가 6,750.00
RSI14 / RSI2 / RSI7
59.5 / 22.7 / 53.9
StochRSI K / D
0.0 / 13.6
MACD / Sig / Hist
784.999 / 797.519 / -12.520
EMA20 / 60 / 120
6,146 / 4,688 / 3,889
ADX14 / ADX7
50.7 / 44.4
BBW
0.5469
ATR14_n
0.0939
CCI20
61.8
VolChg1d
-75.6%
ValChg1d
-76.2%
OBV
31,017,313
OBV_Chg3d
-4,168,438
2026-01-06
종가 6,920.00
RSI14 / RSI2 / RSI7
61.4 / 31.9 / 57.2
StochRSI K / D
11.3 / 27.1
MACD / Sig / Hist
833.795 / 800.644 / 33.151
EMA20 / 60 / 120
6,082 / 4,619 / 3,851
ADX14 / ADX7
51.5 / 47.1
BBW
0.5607
ATR14_n
0.0943
CCI20
88.7
VolChg1d
61.5%
ValChg1d
54.8%
OBV
31,473,678
OBV_Chg3d
-2,535,201
2026-01-02
종가 7,700.00
RSI14 / RSI2 / RSI7
70.6 / 90.9 / 73.4
StochRSI K / D
70.4 / 52.8
MACD / Sig / Hist
865.419 / 773.783 / 91.635
EMA20 / 60 / 120
5,865 / 4,451 / 3,744
ADX14 / ADX7
52.4 / 49.9
BBW
0.6281
ATR14_n
0.0827
CCI20
151.9
VolChg1d
116.9%
ValChg1d
142.7%
OBV
35,036,532
OBV_Chg3d
1,577,541
