예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
정상제이엘에스
040420
KOSDAQ
6,500.00
기준일: 2025-12-05
+0 (+0.00%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
17,711
코드
040420
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 57.7 · 모멘텀 양호 (RSI2 10.6, RSI7 47.6)
추세 강함 (ADX 45.2)
변동성 낮음 (~0%)
거래대금 보통 (약 1.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
57.7 / 10.6 / 47.6
RSI 57.7 · 모멘텀 양호 (RSI2 10.6, RSI7 47.6)
StochRSI (K/D)
0.0 / 8.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
51.44 / 55.46 / -4.02
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
6,478 / 6,399 / 6,335
단기·중기·장기 이동평균 구조
ADX14 / ADX7
45.2 / 44.9
추세 강함 (ADX 45.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
1.23%
일 평균 변동폭 (가격 대비 비율)
CCI20
-3.5
±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.
66.7%
상승 비율
33.3%
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 | 6,500.00 | 57.73 | 10.56 | 47.64 | 0.0 | 8.9 | 51.4412 | 55.4599 | -4.0188 | 6,478.31 | 6,399.39 | 6,334.58 | 45.2 | 44.9 | 0.0382 | 0.0123 | -3.5 | -68.7% | -68.7% | 565,984 | -74,510 |
| 2025-12-04 | 6,500.00 | 57.73 | 10.56 | 47.64 | 0.0 | 17.8 | 56.5326 | 56.4646 | 0.0679 | 6,476.03 | 6,395.98 | 6,331.80 | 46.0 | 50.3 | 0.0501 | 0.0128 | 26.8 | 216.4% | 213.9% | 565,984 | -46,339 |
| 2025-12-03 | 6,550.00 | 67.84 | 40.98 | 67.66 | 17.4 | 35.6 | 62.2129 | 56.4538 | 5.7591 | 6,473.50 | 6,390.58 | 6,324.48 | 46.8 | 56.7 | 0.0601 | 0.0126 | 61.4 | -36.5% | -36.7% | 3,029,523 | 36,553 |
| 2025-12-02 | 6,570.00 | 72.56 | 96.65 | 79.04 | 57.4 | 53.8 | 63.4623 | 55.0140 | 8.4484 | 6,465.45 | 6,385.17 | 6,320.69 | 46.7 | 59.0 | 0.0687 | 0.0130 | 79.2 | 7.2% | 7.4% | 3,047,419 | 54,449 |
| 2025-12-01 | 6,560.00 | 71.64 | 94.93 | 77.41 | 49.6 | 50.1 | 62.0976 | 52.9019 | 9.1957 | 6,454.44 | 6,378.91 | 6,316.50 | 46.0 | 59.2 | 0.0736 | 0.0133 | 77.1 | -20.5% | -20.1% | 3,019,248 | 57,712 |
| 2025-11-28 | 6,530.00 | 68.74 | 77.81 | 71.77 | 37.9 | 50.6 | 60.4707 | 50.6030 | 9.8677 | 6,443.33 | 6,372.77 | 6,312.41 | 45.4 | 60.2 | 0.0765 | 0.0138 | 61.2 | 5.2% | 5.2% | 2,992,970 | 49,381 |
| 2025-11-27 | 6,530.00 | 68.74 | 77.81 | 71.77 | 54.0 | 63.3 | 60.5691 | 48.1361 | 12.4330 | 6,434.21 | 6,367.44 | 6,308.75 | 45.0 | 62.5 | 0.0785 | 0.0141 | 67.9 | 75.2% | 75.7% | 2,992,970 | 27,426 |
| 2025-11-26 | 6,510.00 | 66.78 | 49.27 | 67.83 | 67.5 | 72.6 | 59.8137 | 45.0278 | 14.7859 | 6,424.13 | 6,361.93 | 6,305.03 | 44.2 | 62.9 | 0.0802 | 0.0149 | 68.5 | -18.3% | -18.1% | 2,961,536 | -4,008 |
| 2025-11-25 | 6,500.00 | 65.79 | 25.23 | 65.79 | 68.9 | 77.7 | 60.0158 | 41.3313 | 18.6845 | 6,415.09 | 6,356.91 | 6,301.58 | 43.2 | 63.4 | 0.0798 | 0.0154 | 73.6 | 27.3% | 26.7% | 2,943,589 | 5,211 |
| 2025-11-24 | 6,530.00 | 71.77 | 87.20 | 78.63 | 87.4 | 86.4 | 60.4191 | 36.6602 | 23.7589 | 6,406.15 | 6,352.06 | 6,298.25 | 42.2 | 64.0 | 0.0784 | 0.0155 | 94.5 | -36.5% | -36.5% | 2,965,544 | 58,824 |
| 2025-11-21 | 6,530.00 | 71.77 | 87.20 | 78.63 | 87.4 | 85.5 | 57.0004 | 30.7205 | 26.2799 | 6,393.11 | 6,346.03 | 6,294.35 | 40.6 | 62.3 | 0.0751 | 0.0160 | 88.4 | -14.2% | -13.8% | 2,965,544 | 58,824 |
| 2025-11-20 | 6,500.00 | 69.37 | 66.85 | 75.06 | 82.1 | 83.7 | 51.8079 | 24.1505 | 27.6574 | 6,378.70 | 6,339.79 | 6,290.39 | 39.0 | 60.7 | 0.0706 | 0.0164 | 104.6 | 53.3% | 53.5% | 2,938,378 | -2,900 |
| 2025-11-19 | 6,490.00 | 68.54 | 54.90 | 73.80 | 80.3 | 85.2 | 47.4813 | 17.2362 | 30.2451 | 6,365.94 | 6,334.36 | 6,286.87 | 37.0 | 58.2 | 0.0665 | 0.0164 | 110.8 | -40.2% | -40.2% | 2,906,720 | 39,987 |
| 2025-11-18 | 6,490.00 | 68.54 | 54.90 | 73.80 | 80.8 | 90.0 | 42.2865 | 9.6749 | 32.6116 | 6,352.88 | 6,329.09 | 6,283.46 | 35.1 | 55.6 | 0.0620 | 0.0168 | 139.0 | -53.6% | -54.0% | 2,906,720 | 92,561 |
| 2025-11-17 | 6,540.00 | 77.58 | 99.93 | 90.51 | 100.0 | 99.3 | 35.0410 | 1.5220 | 33.5190 | 6,338.44 | 6,323.63 | 6,279.99 | 32.9 | 52.0 | 0.0566 | 0.0170 | 217.2 | 41.8% | 44.0% | 2,941,278 | 127,119 |
2025-12-05
종가 6,500.00
RSI14 / RSI2 / RSI7
57.7 / 10.6 / 47.6
StochRSI K / D
0.0 / 8.9
MACD / Sig / Hist
51.441 / 55.460 / -4.019
EMA20 / 60 / 120
6,478 / 6,399 / 6,335
ADX14 / ADX7
45.2 / 44.9
BBW
0.0382
ATR14_n
0.0123
CCI20
-3.5
VolChg1d
-68.7%
ValChg1d
-68.7%
OBV
565,984
OBV_Chg3d
-74,510
2025-12-04
종가 6,500.00
RSI14 / RSI2 / RSI7
57.7 / 10.6 / 47.6
StochRSI K / D
0.0 / 17.8
MACD / Sig / Hist
56.533 / 56.465 / 0.068
EMA20 / 60 / 120
6,476 / 6,396 / 6,332
ADX14 / ADX7
46.0 / 50.3
BBW
0.0501
ATR14_n
0.0128
CCI20
26.8
VolChg1d
216.4%
ValChg1d
213.9%
OBV
565,984
OBV_Chg3d
-46,339
2025-12-03
종가 6,550.00
RSI14 / RSI2 / RSI7
67.8 / 41.0 / 67.7
StochRSI K / D
17.4 / 35.6
MACD / Sig / Hist
62.213 / 56.454 / 5.759
EMA20 / 60 / 120
6,474 / 6,391 / 6,324
ADX14 / ADX7
46.8 / 56.7
BBW
0.0601
ATR14_n
0.0126
CCI20
61.4
VolChg1d
-36.5%
ValChg1d
-36.7%
OBV
3,029,523
OBV_Chg3d
36,553
2025-12-02
종가 6,570.00
RSI14 / RSI2 / RSI7
72.6 / 96.7 / 79.0
StochRSI K / D
57.4 / 53.8
MACD / Sig / Hist
63.462 / 55.014 / 8.448
EMA20 / 60 / 120
6,465 / 6,385 / 6,321
ADX14 / ADX7
46.7 / 59.0
BBW
0.0687
ATR14_n
0.0130
CCI20
79.2
VolChg1d
7.2%
ValChg1d
7.4%
OBV
3,047,419
OBV_Chg3d
54,449
2025-12-01
종가 6,560.00
RSI14 / RSI2 / RSI7
71.6 / 94.9 / 77.4
StochRSI K / D
49.6 / 50.1
MACD / Sig / Hist
62.098 / 52.902 / 9.196
EMA20 / 60 / 120
6,454 / 6,379 / 6,316
ADX14 / ADX7
46.0 / 59.2
BBW
0.0736
ATR14_n
0.0133
CCI20
77.1
VolChg1d
-20.5%
ValChg1d
-20.1%
OBV
3,019,248
OBV_Chg3d
57,712
2025-11-28
종가 6,530.00
RSI14 / RSI2 / RSI7
68.7 / 77.8 / 71.8
StochRSI K / D
37.9 / 50.6
MACD / Sig / Hist
60.471 / 50.603 / 9.868
EMA20 / 60 / 120
6,443 / 6,373 / 6,312
ADX14 / ADX7
45.4 / 60.2
BBW
0.0765
ATR14_n
0.0138
CCI20
61.2
VolChg1d
5.2%
ValChg1d
5.2%
OBV
2,992,970
OBV_Chg3d
49,381
2025-11-27
종가 6,530.00
RSI14 / RSI2 / RSI7
68.7 / 77.8 / 71.8
StochRSI K / D
54.0 / 63.3
MACD / Sig / Hist
60.569 / 48.136 / 12.433
EMA20 / 60 / 120
6,434 / 6,367 / 6,309
ADX14 / ADX7
45.0 / 62.5
BBW
0.0785
ATR14_n
0.0141
CCI20
67.9
VolChg1d
75.2%
ValChg1d
75.7%
OBV
2,992,970
OBV_Chg3d
27,426
2025-11-26
종가 6,510.00
RSI14 / RSI2 / RSI7
66.8 / 49.3 / 67.8
StochRSI K / D
67.5 / 72.6
MACD / Sig / Hist
59.814 / 45.028 / 14.786
EMA20 / 60 / 120
6,424 / 6,362 / 6,305
ADX14 / ADX7
44.2 / 62.9
BBW
0.0802
ATR14_n
0.0149
CCI20
68.5
VolChg1d
-18.3%
ValChg1d
-18.1%
OBV
2,961,536
OBV_Chg3d
-4,008
2025-11-25
종가 6,500.00
RSI14 / RSI2 / RSI7
65.8 / 25.2 / 65.8
StochRSI K / D
68.9 / 77.7
MACD / Sig / Hist
60.016 / 41.331 / 18.685
EMA20 / 60 / 120
6,415 / 6,357 / 6,302
ADX14 / ADX7
43.2 / 63.4
BBW
0.0798
ATR14_n
0.0154
CCI20
73.6
VolChg1d
27.3%
ValChg1d
26.7%
OBV
2,943,589
OBV_Chg3d
5,211
2025-11-24
종가 6,530.00
RSI14 / RSI2 / RSI7
71.8 / 87.2 / 78.6
StochRSI K / D
87.4 / 86.4
MACD / Sig / Hist
60.419 / 36.660 / 23.759
EMA20 / 60 / 120
6,406 / 6,352 / 6,298
ADX14 / ADX7
42.2 / 64.0
BBW
0.0784
ATR14_n
0.0155
CCI20
94.5
VolChg1d
-36.5%
ValChg1d
-36.5%
OBV
2,965,544
OBV_Chg3d
58,824
2025-11-21
종가 6,530.00
RSI14 / RSI2 / RSI7
71.8 / 87.2 / 78.6
StochRSI K / D
87.4 / 85.5
MACD / Sig / Hist
57.000 / 30.721 / 26.280
EMA20 / 60 / 120
6,393 / 6,346 / 6,294
ADX14 / ADX7
40.6 / 62.3
BBW
0.0751
ATR14_n
0.0160
CCI20
88.4
VolChg1d
-14.2%
ValChg1d
-13.8%
OBV
2,965,544
OBV_Chg3d
58,824
2025-11-20
종가 6,500.00
RSI14 / RSI2 / RSI7
69.4 / 66.9 / 75.1
StochRSI K / D
82.1 / 83.7
MACD / Sig / Hist
51.808 / 24.151 / 27.657
EMA20 / 60 / 120
6,379 / 6,340 / 6,290
ADX14 / ADX7
39.0 / 60.7
BBW
0.0706
ATR14_n
0.0164
CCI20
104.6
VolChg1d
53.3%
ValChg1d
53.5%
OBV
2,938,378
OBV_Chg3d
-2,900
2025-11-19
종가 6,490.00
RSI14 / RSI2 / RSI7
68.5 / 54.9 / 73.8
StochRSI K / D
80.3 / 85.2
MACD / Sig / Hist
47.481 / 17.236 / 30.245
EMA20 / 60 / 120
6,366 / 6,334 / 6,287
ADX14 / ADX7
37.0 / 58.2
BBW
0.0665
ATR14_n
0.0164
CCI20
110.8
VolChg1d
-40.2%
ValChg1d
-40.2%
OBV
2,906,720
OBV_Chg3d
39,987
2025-11-18
종가 6,490.00
RSI14 / RSI2 / RSI7
68.5 / 54.9 / 73.8
StochRSI K / D
80.8 / 90.0
MACD / Sig / Hist
42.287 / 9.675 / 32.612
EMA20 / 60 / 120
6,353 / 6,329 / 6,283
ADX14 / ADX7
35.1 / 55.6
BBW
0.0620
ATR14_n
0.0168
CCI20
139.0
VolChg1d
-53.6%
ValChg1d
-54.0%
OBV
2,906,720
OBV_Chg3d
92,561
2025-11-17
종가 6,540.00
RSI14 / RSI2 / RSI7
77.6 / 99.9 / 90.5
StochRSI K / D
100.0 / 99.3
MACD / Sig / Hist
35.041 / 1.522 / 33.519
EMA20 / 60 / 120
6,338 / 6,324 / 6,280
ADX14 / ADX7
32.9 / 52.0
BBW
0.0566
ATR14_n
0.0170
CCI20
217.2
VolChg1d
41.8%
ValChg1d
44.0%
OBV
2,941,278
OBV_Chg3d
127,119
