지투지바이오
456160
KOSDAQ
84,200.00
기준일: 2025-11-28
+10100 (+13.63%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
3,669,694
코드
456160
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
33.23
MACD Hist
617.3039
ADX14
24.5
EMA20
101,070.49
EMA60
129,375.60
BBW
1.4831
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
25%
상승 확률
75%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 74,100.00 | 33.23 | -20,875.9579 | -21,493.2618 | 617.3039 | 101,070.49 | 129,375.60 | 127,672.77 | 24.5 | 1.4831 | 16,058,353 |
| 2025-11-26 | 79,300.00 | 34.87 | -21,074.9424 | -21,647.5878 | 572.6454 | 103,909.49 | 131,249.35 | 128,573.15 | 24.4 | 1.5473 | 17,639,746 |
| 2025-11-25 | 77,000.00 | 33.52 | -21,551.8289 | -21,790.7491 | 238.9203 | 106,499.96 | 133,010.34 | 129,401.27 | 24.6 | 1.5753 | 16,002,479 |
| 2025-11-24 | 80,000.00 | 34.39 | -21,612.8465 | -21,850.4792 | 237.6328 | 109,605.22 | 134,909.00 | 130,281.96 | 24.6 | 1.5761 | 18,786,991 |
| 2025-11-21 | 83,700.00 | 35.43 | -21,681.8130 | -21,909.8874 | 228.0744 | 112,721.56 | 136,770.32 | 131,127.04 | 24.9 | 1.5770 | 20,212,887 |
| 2025-11-20 | 93,300.00 | 38.23 | -21,831.1948 | -21,966.9060 | 135.7112 | 115,776.46 | 138,569.32 | 131,924.13 | 25.3 | 1.5461 | 21,526,818 |
| 2025-11-19 | 95,000.00 | 38.74 | -22,681.7702 | -22,000.8338 | -680.9364 | 118,142.40 | 140,103.87 | 132,573.28 | 26.4 | 1.5305 | 22,174,734 |
| 2025-11-18 | 97,900.00 | 39.56 | -23,610.5879 | -21,830.5997 | -1,779.9882 | 120,578.44 | 141,632.81 | 133,204.76 | 27.6 | 1.4984 | 22,787,117 |
| 2025-11-17 | 97,900.00 | 39.56 | -24,747.9431 | -21,385.6027 | -3,362.3405 | 122,965.65 | 143,115.28 | 133,798.12 | 28.9 | 1.4590 | 22,787,117 |
| 2025-11-14 | 94,700.00 | 38.31 | -25,839.6519 | -20,545.0176 | -5,294.6343 | 125,604.13 | 144,648.00 | 134,401.45 | 30.5 | 1.4176 | 21,476,253 |
| 2025-11-13 | 92,200.00 | 37.37 | -26,531.4016 | -19,221.3590 | -7,310.0426 | 128,857.20 | 146,341.16 | 135,068.70 | 31.9 | 1.3658 | 19,907,981 |
| 2025-11-12 | 89,500.00 | 36.40 | -26,773.8689 | -17,393.8483 | -9,380.0206 | 132,715.85 | 148,176.45 | 135,789.18 | 33.4 | 1.3057 | 16,117,400 |
| 2025-11-11 | 89,600.00 | 36.42 | -26,418.9983 | -15,048.8432 | -11,370.1551 | 137,264.89 | 150,165.48 | 136,567.15 | 34.3 | 1.2446 | 18,688,279 |
| 2025-11-10 | 74,700.00 | 31.34 | -25,591.9598 | -12,206.3044 | -13,385.6554 | 142,282.25 | 152,218.55 | 137,356.51 | 35.2 | 1.1720 | 12,523,627 |
| 2025-11-07 | 65,100.00 | 27.90 | -22,647.0204 | -8,859.8905 | -13,787.1298 | 149,396.17 | 154,846.30 | 138,409.56 | 35.7 | 1.0490 | 9,086,910 |
| 2025-11-06 | 59,300.00 | 25.82 | -17,581.3410 | -5,413.1081 | -12,168.2329 | 158,269.45 | 157,888.54 | 139,641.66 | 35.3 | 0.8780 | 7,369,999 |
| 2025-11-05 | 61,700.00 | 26.11 | -10,269.4180 | -2,371.0499 | -7,898.3681 | 168,687.29 | 161,230.53 | 140,991.94 | 34.7 | 0.6409 | 7,904,297 |
| 2025-11-04 | 185,000.00 | 56.32 | -1,031.7356 | -396.4578 | -635.2778 | 179,949.11 | 164,604.44 | 142,324.57 | 34.0 | 0.2648 | 9,689,348 |
| 2025-11-03 | 181,500.00 | 54.94 | -1,780.2685 | -237.6384 | -1,542.6301 | 179,417.43 | 163,913.07 | 141,607.34 | 34.6 | 0.3207 | 8,884,589 |
| 2025-10-31 | 167,000.00 | 48.74 | -2,353.4103 | 148.0191 | -2,501.4294 | 179,198.22 | 163,316.90 | 140,936.88 | 35.3 | 0.3423 | 8,000,514 |
| 2025-10-30 | 176,900.00 | 53.40 | -1,574.3525 | 773.3765 | -2,347.7290 | 180,482.24 | 163,192.05 | 140,498.84 | 37.0 | 0.3513 | 8,628,691 |
| 2025-10-29 | 174,000.00 | 52.16 | -1,565.0918 | 1,360.3087 | -2,925.4005 | 180,859.32 | 162,727.38 | 139,887.06 | 38.4 | 0.3628 | 8,352,168 |
| 2025-10-28 | 175,800.00 | 52.97 | -1,235.2341 | 2,091.6589 | -3,326.8929 | 181,581.35 | 162,345.25 | 139,313.73 | 39.7 | 0.3988 | 8,778,462 |
| 2025-10-27 | 184,700.00 | 57.07 | -979.5214 | 2,923.3821 | -3,902.9035 | 182,189.91 | 161,889.16 | 138,700.51 | 40.8 | 0.4374 | 9,119,358 |
| 2025-10-24 | 171,400.00 | 51.91 | -1,545.0732 | 3,899.1080 | -5,444.1811 | 181,925.70 | 161,115.91 | 137,927.41 | 42.0 | 0.4666 | 8,432,315 |
| 2025-10-23 | 179,700.00 | 55.79 | -890.2674 | 5,260.1532 | -6,150.4206 | 183,033.66 | 160,767.30 | 137,364.85 | 43.6 | 0.4765 | 8,846,631 |
| 2025-10-22 | 170,500.00 | 52.10 | -886.6386 | 6,797.7584 | -7,684.3970 | 183,384.58 | 160,125.51 | 136,653.33 | 45.3 | 0.4691 | 8,026,893 |
| 2025-10-21 | 159,000.00 | 46.96 | 67.6169 | 8,718.8577 | -8,651.2408 | 184,740.85 | 159,773.83 | 136,084.48 | 47.1 | 0.4475 | 5,724,262 |
| 2025-10-20 | 165,500.00 | 49.76 | 2,455.5194 | 10,881.6678 | -8,426.1484 | 187,450.41 | 159,800.07 | 135,699.35 | 50.6 | 0.4008 | 6,125,286 |
| 2025-10-17 | 166,300.00 | 50.11 | 4,805.8166 | 12,988.2050 | -8,182.3884 | 189,760.98 | 159,606.85 | 135,198.50 | 53.9 | 0.3604 | 6,427,678 |
| 2025-10-16 | 172,000.00 | 52.49 | 7,654.2931 | 15,033.8020 | -7,379.5090 | 192,230.56 | 159,379.96 | 134,675.78 | 57.3 | 0.3502 | 6,840,246 |
| 2025-10-15 | 191,500.00 | 61.85 | 10,598.2861 | 16,878.6793 | -6,280.3932 | 194,360.09 | 158,952.16 | 134,048.48 | 60.5 | 0.3625 | 7,676,257 |
| 2025-10-14 | 190,500.00 | 61.52 | 12,216.2803 | 18,448.7776 | -6,232.4973 | 194,661.15 | 157,848.85 | 133,082.91 | 62.7 | 0.3911 | 7,399,427 |
| 2025-10-13 | 189,700.00 | 61.28 | 14,205.5561 | 20,006.9019 | -5,801.3458 | 195,099.17 | 156,742.03 | 132,117.92 | 65.1 | 0.4958 | 7,075,388 |
| 2025-10-10 | 195,800.00 | 64.19 | 16,619.4236 | 21,457.2384 | -4,837.8148 | 195,667.50 | 155,624.81 | 131,150.15 | 67.6 | 0.5775 | 7,344,755 |
| 2025-10-02 | 200,500.00 | 66.44 | 18,837.5684 | 22,666.6921 | -3,829.1237 | 195,653.55 | 154,262.94 | 130,063.60 | 70.4 | 0.6331 | 8,013,721 |
| 2025-10-01 | 202,000.00 | 67.14 | 20,916.1812 | 23,623.9730 | -2,707.7917 | 195,143.40 | 152,695.58 | 128,879.80 | 72.4 | 0.6754 | 8,513,827 |
| 2025-09-30 | 218,500.00 | 75.23 | 23,112.2845 | 24,300.9209 | -1,188.6364 | 194,421.65 | 151,024.24 | 127,650.89 | 74.4 | 0.7129 | 9,149,862 |
| 2025-09-29 | 208,000.00 | 73.33 | 23,899.1322 | 24,598.0800 | -698.9479 | 191,887.09 | 148,736.93 | 126,124.01 | 75.3 | 0.7418 | 7,214,114 |
| 2025-09-26 | 210,000.00 | 74.34 | 25,624.9030 | 24,772.8170 | 852.0861 | 190,190.99 | 146,728.01 | 124,747.94 | 76.9 | 0.7694 | 7,669,061 |
| 2025-09-25 | 209,000.00 | 74.18 | 27,251.2520 | 24,559.7955 | 2,691.4566 | 188,105.83 | 144,583.20 | 123,315.14 | 78.7 | 0.7724 | 7,237,885 |
| 2025-09-24 | 228,000.00 | 83.65 | 29,032.5011 | 23,886.9313 | 5,145.5698 | 185,906.45 | 142,399.58 | 121,875.05 | 80.4 | 0.7768 | 7,764,954 |
| 2025-09-23 | 235,000.00 | 87.48 | 28,949.1862 | 22,600.5389 | 6,348.6473 | 181,475.55 | 139,497.87 | 120,091.44 | 81.4 | 0.7560 | 8,369,346 |
| 2025-09-22 | 233,000.00 | 87.33 | 27,709.0398 | 21,013.3771 | 6,695.6628 | 175,841.39 | 136,260.51 | 118,160.20 | 81.4 | 0.7313 | 7,719,213 |
| 2025-09-19 | 234,000.00 | 87.83 | 25,926.7578 | 19,339.4614 | 6,587.2965 | 169,824.70 | 132,981.20 | 116,230.12 | 81.6 | 0.6873 | 8,663,906 |
| 2025-09-18 | 213,000.00 | 86.29 | 23,172.9832 | 17,692.6372 | 5,480.3460 | 163,069.40 | 129,556.84 | 114,250.80 | 81.8 | 0.6738 | 8,147,607 |
| 2025-09-17 | 212,000.00 | 86.22 | 21,459.2857 | 16,322.5507 | 5,136.7350 | 157,813.55 | 126,728.26 | 112,591.15 | 82.1 | 0.6883 | 7,847,772 |
| 2025-09-16 | 196,400.00 | 85.00 | 19,061.6677 | 15,038.3670 | 4,023.3007 | 152,109.71 | 123,837.69 | 110,920.41 | 82.5 | 0.6458 | 7,255,603 |
| 2025-09-15 | 199,000.00 | 86.18 | 17,312.5382 | 14,032.5418 | 3,279.9964 | 147,447.58 | 121,377.95 | 109,483.78 | 83.0 | 0.6068 | 7,785,377 |
| 2025-09-12 | 171,300.00 | 83.98 | 14,563.4669 | 13,212.5427 | 1,350.9242 | 142,021.01 | 118,746.69 | 107,979.30 | 83.7 | 0.5398 | 5,987,345 |
| 2025-09-11 | 165,900.00 | 83.51 | 13,663.1837 | 12,874.8117 | 788.3720 | 138,939.01 | 116,965.23 | 106,915.09 | 84.6 | 0.5999 | 5,197,615 |
| 2025-09-10 | 169,700.00 | 85.16 | 12,865.1759 | 12,677.7187 | 187.4572 | 136,101.01 | 115,306.42 | 105,923.75 | 85.7 | 5,544,240 | |
| 2025-09-09 | 134,600.00 | 82.14 | 11,272.5888 | 12,630.8544 | -1,358.2656 | 132,564.27 | 113,462.57 | 104,851.88 | 86.9 | 4,520,274 | |
| 2025-09-08 | 135,900.00 | 82.72 | 12,649.7218 | 12,970.4208 | -320.6990 | 132,349.99 | 112,746.05 | 104,351.91 | 88.8 | 4,677,349 | |
| 2025-09-05 | 144,300.00 | 86.37 | 14,091.0848 | 13,050.5955 | 1,040.4892 | 131,976.30 | 111,961.17 | 103,821.69 | 90.4 | 4,835,714 | |
| 2025-09-04 | 148,700.00 | 88.26 | 14,870.5540 | 12,790.4732 | 2,080.0808 | 130,679.07 | 110,864.93 | 103,141.38 | 91.6 | 4,986,085 | |
| 2025-09-03 | 148,700.00 | 88.26 | 15,201.1413 | 12,270.4530 | 2,930.6883 | 128,782.13 | 109,582.39 | 102,375.69 | 92.6 | 4,986,085 | |
| 2025-09-02 | 146,000.00 | 88.12 | 15,401.9833 | 11,537.7809 | 3,864.2024 | 126,685.51 | 108,256.37 | 101,597.13 | 93.6 | 4,407,515 | |
| 2025-09-01 | 147,000.00 | 88.48 | 15,709.2110 | 10,571.7304 | 5,137.4807 | 124,652.41 | 106,976.92 | 100,850.87 | 94.7 | 4,739,804 | |
| 2025-08-29 | 165,100.00 | 94.95 | 15,771.0295 | 9,287.3602 | 6,483.6694 | 122,300.03 | 105,620.21 | 100,075.25 | 95.9 | 5,057,582 | |
| 2025-08-28 | 160,100.00 | 94.85 | 13,777.6266 | 7,666.4428 | 6,111.1837 | 117,794.77 | 103,603.95 | 98,982.40 | 96.3 | 4,571,461 | |
| 2025-08-27 | 158,400.00 | 94.82 | 11,542.0085 | 6,138.6469 | 5,403.3616 | 113,341.59 | 101,688.83 | 97,955.21 | 96.6 | 3,749,578 | |
| 2025-08-26 | 138,300.00 | 94.45 | 8,693.7541 | 4,787.8065 | 3,905.9476 | 108,598.59 | 99,766.41 | 96,939.33 | 97.0 | 2,277,097 | |
| 2025-08-25 | 138,500.00 | 94.52 | 6,978.4366 | 3,811.3196 | 3,167.1170 | 105,472.13 | 98,460.19 | 96,244.19 | 97.5 | 2,952,426 | |
| 2025-08-22 | 106,600.00 | 93.92 | 4,667.1995 | 3,019.5403 | 1,647.6592 | 101,995.51 | 97,102.91 | 95,534.01 | 98.0 | 1,958,294 | |
| 2025-08-21 | 105,000.00 | 93.89 | 4,897.3341 | 2,607.6255 | 2,289.7085 | 101,510.83 | 96,780.97 | 95,348.03 | 98.7 | 1,627,678 | |
| 2025-08-20 | 118,500.00 | 97.78 | 5,282.7445 | 2,035.1984 | 3,247.5461 | 101,143.55 | 96,502.36 | 95,185.81 | 99.4 | 2,019,939 | |
| 2025-08-19 | 126,300.00 | 100.00 | 4,323.2831 | 1,223.3119 | 3,099.9712 | 99,316.55 | 95,756.68 | 94,793.98 | 100.0 | 2,683,095 | |
| 2025-08-18 | 121,900.00 | 100.00 | 2,241.5954 | 448.3191 | 1,793.2764 | 96,476.19 | 94,721.31 | 94,264.46 | 100.0 | 1,250,723 | |
| 2025-08-14 | 93,800.00 | 0.0000 | 0.0000 | 0.0000 | 93,800.00 | 93,800.00 | 93,800.00 | 0 |
