케이엘넷 (039420) - 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.

케이엘넷

039420

KOSDAQ

2,825.00

기준일: 2026-01-23

+50 (+1.80%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

471,811

코드

039420

사이트

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

RSI 49.8 · 중립 (RSI2 73, RSI7 54.3) 추세 약함/조정 (ADX 9.7) 변동성 낮음 (~0%) 거래대금 보통 (약 13.3억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

49.8 / 73.0 / 54.3

RSI 49.8 · 중립 (RSI2 73, RSI7 54.3)

StochRSI (K/D)

100.0 / 79.3

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

-18.16 / -17.19 / -0.97

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

2,819 / 2,856 / 2,909

단기·중기·장기 이동평균 구조

ADX14 / ADX7

9.7 / 17.4

추세 약함/조정 (ADX 9.7)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

2.07%

일 평균 변동폭 (가격 대비 비율)

CCI20

-22.9

±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.

45%

상승 비율

40%

하락 비율

유사 패턴 발생 수: 20회 · 평균 다음날 수익률: +0.35%

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
2026-01-23	2,825.00	49.80	73.01	54.28	100.0	79.3	-18.1639	-17.1900	-0.9739	2,818.87	2,855.79	2,908.55	9.7	17.4	0.0652	0.0207	-22.9	439.4%	449.1%	-2,962,315	331,818
2026-01-22	2,775.00	42.60	30.23	40.78	56.9	58.6	-21.4162	-16.9466	-4.4697	2,818.22	2,856.84	2,909.95	9.0	14.2	0.0674	0.0192	-64.2	66.5%	64.4%	-3,434,126	-35,179
2026-01-21	2,810.00	46.98	67.88	49.56	78.3	60.4	-20.1650	-15.8292	-4.3358	2,822.77	2,859.61	2,912.22	9.6	15.1	0.0693	0.0190	-70.9	-49.9%	-50.0%	-3,346,660	-51,074
2026-01-20	2,815.00	47.65	74.51	50.91	82.5	42.4	-21.8322	-14.7362	-7.0959	2,824.12	2,859.27	2,895.41	9.9	16.8	0.0715	0.0187	-82.2	1.4%	4.2%	-2,688,725	-101,209
2026-01-19	2,740.00	35.13	4.72	24.67	0.0	2.4	-24.1609	-12.9654	-11.1956	2,825.08	2,861.45	2,902.85	10.3	18.9	0.0709	0.0183	-153.7	0.7%	-0.6%	-2,643,365	-265,193
2026-01-16	2,775.00	39.19	13.06	31.38	0.0	4.8	-19.1430	-10.1665	-8.9765	2,834.03	2,865.56	2,905.59	9.2	14.3	0.0623	0.0182	-125.6	73.5%	72.3%	-2,540,004	-113,837
2026-01-15	2,795.00	41.74	26.43	36.20	4.9	9.7	-16.0234	-7.9223	-8.1011	2,840.25	2,868.63	2,907.78	9.0	12.7	0.0574	0.0185	-109.1	23.3%	22.4%	-2,437,342	-51,381
2026-01-14	2,815.00	44.43	54.08	41.69	18.1	14.4	-13.8451	-5.8971	-7.9480	2,845.01	2,871.13	2,909.68	9.4	13.3	0.0552	0.0187	-112.8	19.4%	20.0%	-2,378,172	64,627
2026-01-13	2,800.00	41.82	24.42	35.39	5.3	10.8	-12.9003	-3.9108	-8.9894	2,848.17	2,873.21	2,912.90	9.6	12.9	0.0535	0.0193	-105.8	-29.3%	-30.0%	-2,632,906	36,782
2026-01-12	2,830.00	45.82	68.96	43.43	24.9	16.2	-9.9843	-1.6716	-8.3126	2,853.24	2,877.56	2,932.11	10.2	14.2	0.0509	0.0195	-105.3	182.1%	183.6%	-2,100,173	55,776
2026-01-09	2,815.00	43.29	42.95	37.33	12.6	7.5	-9.1677	0.4029	-9.5706	2,855.69	2,880.06	2,942.25	10.8	15.8	0.0496	0.0197	-145.0	-5.0%	-4.5%	-2,700,747	-1,062
2026-01-08	2,800.00	40.74	1.79	30.94	0.0	2.5	-6.4618	2.7955	-9.2574	2,859.97	2,882.27	2,944.39	11.1	15.8	0.0465	0.0208	-207.3	-55.0%	-55.5%	-2,720,897	-116,957
2026-01-07	2,830.00	44.46	6.44	37.49	0.0	4.9	-1.3869	5.1099	-6.4968	2,866.28	2,885.06	2,946.82	11.2	14.9	0.0407	0.0211	-190.3	-50.8%	-50.8%	-2,699,685	-130,394
2026-01-06	2,830.00	44.46	6.44	37.49	0.0	9.8	2.0548	6.7322	-4.6774	2,870.10	2,887.34	2,952.60	11.8	15.7	0.0381	0.0220	-220.3	176.3%	173.4%	-3,395,909	-130,394
2026-01-02	2,875.00	50.25	33.66	48.20	23.4	30.1	8.8314	8.2562	0.5751	2,875.83	2,893.85	2,988.96	12.6	16.3	0.0376	0.0212	-9.8	-41.6%	-41.6%	-5,535,975	-180,969

2026-01-23 종가 2,825.00

RSI14 / RSI2 / RSI7

49.8 / 73.0 / 54.3

StochRSI K / D

100.0 / 79.3

MACD / Sig / Hist

-18.164 / -17.190 / -0.974

EMA20 / 60 / 120

2,819 / 2,856 / 2,909

ADX14 / ADX7

9.7 / 17.4

BBW

0.0652

ATR14_n

0.0207

CCI20

-22.9

VolChg1d

439.4%

ValChg1d

449.1%

OBV

-2,962,315

OBV_Chg3d

331,818

2026-01-22 종가 2,775.00

RSI14 / RSI2 / RSI7

42.6 / 30.2 / 40.8

StochRSI K / D

56.9 / 58.6

MACD / Sig / Hist

-21.416 / -16.947 / -4.470

EMA20 / 60 / 120

2,818 / 2,857 / 2,910

ADX14 / ADX7

9.0 / 14.2

BBW

0.0674

ATR14_n

0.0192

CCI20

-64.2

VolChg1d

66.5%

ValChg1d

64.4%

OBV

-3,434,126

OBV_Chg3d

-35,179

2026-01-21 종가 2,810.00

RSI14 / RSI2 / RSI7

47.0 / 67.9 / 49.6

StochRSI K / D

78.3 / 60.4

MACD / Sig / Hist

-20.165 / -15.829 / -4.336

EMA20 / 60 / 120

2,823 / 2,860 / 2,912

ADX14 / ADX7

9.6 / 15.1

BBW

0.0693

ATR14_n

0.0190

CCI20

-70.9

VolChg1d

-49.9%

ValChg1d

-50.0%

OBV

-3,346,660

OBV_Chg3d

-51,074

2026-01-20 종가 2,815.00

RSI14 / RSI2 / RSI7

47.7 / 74.5 / 50.9

StochRSI K / D

82.5 / 42.4

MACD / Sig / Hist

-21.832 / -14.736 / -7.096

EMA20 / 60 / 120

2,824 / 2,859 / 2,895

ADX14 / ADX7

9.9 / 16.8

BBW

0.0715

ATR14_n

0.0187

CCI20

-82.2

VolChg1d

1.4%

ValChg1d

4.2%

OBV

-2,688,725

OBV_Chg3d

-101,209

2026-01-19 종가 2,740.00

RSI14 / RSI2 / RSI7

35.1 / 4.7 / 24.7

StochRSI K / D

0.0 / 2.4

MACD / Sig / Hist

-24.161 / -12.965 / -11.196

EMA20 / 60 / 120

2,825 / 2,861 / 2,903

ADX14 / ADX7

10.3 / 18.9

BBW

0.0709

ATR14_n

0.0183

CCI20

-153.7

VolChg1d

0.7%

ValChg1d

-0.6%

OBV

-2,643,365

OBV_Chg3d

-265,193

2026-01-16 종가 2,775.00

RSI14 / RSI2 / RSI7

39.2 / 13.1 / 31.4

StochRSI K / D

0.0 / 4.8

MACD / Sig / Hist

-19.143 / -10.167 / -8.977

EMA20 / 60 / 120

2,834 / 2,866 / 2,906

ADX14 / ADX7

9.2 / 14.3

BBW

0.0623

ATR14_n

0.0182

CCI20

-125.6

VolChg1d

73.5%

ValChg1d

72.3%

OBV

-2,540,004

OBV_Chg3d

-113,837

2026-01-15 종가 2,795.00

RSI14 / RSI2 / RSI7

41.7 / 26.4 / 36.2

StochRSI K / D

4.9 / 9.7

MACD / Sig / Hist

-16.023 / -7.922 / -8.101

EMA20 / 60 / 120

2,840 / 2,869 / 2,908

ADX14 / ADX7

9.0 / 12.7

BBW

0.0574

ATR14_n

0.0185

CCI20

-109.1

VolChg1d

23.3%

ValChg1d

22.4%

OBV

-2,437,342

OBV_Chg3d

-51,381

2026-01-14 종가 2,815.00

RSI14 / RSI2 / RSI7

44.4 / 54.1 / 41.7

StochRSI K / D

18.1 / 14.4

MACD / Sig / Hist

-13.845 / -5.897 / -7.948

EMA20 / 60 / 120

2,845 / 2,871 / 2,910

ADX14 / ADX7

9.4 / 13.3

BBW

0.0552

ATR14_n

0.0187

CCI20

-112.8

VolChg1d

19.4%

ValChg1d

20.0%

OBV

-2,378,172

OBV_Chg3d

64,627

2026-01-13 종가 2,800.00

RSI14 / RSI2 / RSI7

41.8 / 24.4 / 35.4

StochRSI K / D

5.3 / 10.8

MACD / Sig / Hist

-12.900 / -3.911 / -8.989

EMA20 / 60 / 120

2,848 / 2,873 / 2,913

ADX14 / ADX7

9.6 / 12.9

BBW

0.0535

ATR14_n

0.0193

CCI20

-105.8

VolChg1d

-29.3%

ValChg1d

-30.0%

OBV

-2,632,906

OBV_Chg3d

36,782

2026-01-12 종가 2,830.00

RSI14 / RSI2 / RSI7

45.8 / 69.0 / 43.4

StochRSI K / D

24.9 / 16.2

MACD / Sig / Hist

-9.984 / -1.672 / -8.313

EMA20 / 60 / 120

2,853 / 2,878 / 2,932

ADX14 / ADX7

10.2 / 14.2

BBW

0.0509

ATR14_n

0.0195

CCI20

-105.3

VolChg1d

182.1%

ValChg1d

183.6%

OBV

-2,100,173

OBV_Chg3d

55,776

2026-01-09 종가 2,815.00

RSI14 / RSI2 / RSI7

43.3 / 43.0 / 37.3

StochRSI K / D

12.6 / 7.5

MACD / Sig / Hist

-9.168 / 0.403 / -9.571

EMA20 / 60 / 120

2,856 / 2,880 / 2,942

ADX14 / ADX7

10.8 / 15.8

BBW

0.0496

ATR14_n

0.0197

CCI20

-145.0

VolChg1d

-5.0%

ValChg1d

-4.5%

OBV

-2,700,747

OBV_Chg3d

-1,062

2026-01-08 종가 2,800.00

RSI14 / RSI2 / RSI7

40.7 / 1.8 / 30.9

StochRSI K / D

0.0 / 2.5

MACD / Sig / Hist

-6.462 / 2.796 / -9.257

EMA20 / 60 / 120

2,860 / 2,882 / 2,944

ADX14 / ADX7

11.1 / 15.8

BBW

0.0465

ATR14_n

0.0208

CCI20

-207.3

VolChg1d

-55.0%

ValChg1d

-55.5%

OBV

-2,720,897

OBV_Chg3d

-116,957

2026-01-07 종가 2,830.00

RSI14 / RSI2 / RSI7

44.5 / 6.4 / 37.5

StochRSI K / D

0.0 / 4.9

MACD / Sig / Hist

-1.387 / 5.110 / -6.497

EMA20 / 60 / 120

2,866 / 2,885 / 2,947

ADX14 / ADX7

11.2 / 14.9

BBW

0.0407

ATR14_n

0.0211

CCI20

-190.3

VolChg1d

-50.8%

ValChg1d

-50.8%

OBV

-2,699,685

OBV_Chg3d

-130,394

2026-01-06 종가 2,830.00

RSI14 / RSI2 / RSI7

44.5 / 6.4 / 37.5

StochRSI K / D

0.0 / 9.8

MACD / Sig / Hist

2.055 / 6.732 / -4.677

EMA20 / 60 / 120

2,870 / 2,887 / 2,953

ADX14 / ADX7

11.8 / 15.7

BBW

0.0381

ATR14_n

0.0220

CCI20

-220.3

VolChg1d

176.3%

ValChg1d

173.4%

OBV

-3,395,909

OBV_Chg3d

-130,394

2026-01-02 종가 2,875.00

RSI14 / RSI2 / RSI7

50.3 / 33.7 / 48.2

StochRSI K / D

23.4 / 30.1

MACD / Sig / Hist

8.831 / 8.256 / 0.575

EMA20 / 60 / 120

2,876 / 2,894 / 2,989

ADX14 / ADX7

12.6 / 16.3

BBW

0.0376

ATR14_n

0.0212

CCI20

-9.8

VolChg1d

-41.6%

ValChg1d

-41.6%

OBV

-5,535,975

OBV_Chg3d

-180,969

케이엘넷 (039420) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색