예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
재영솔루텍
049630
KOSDAQ
2,440.00
기준일: 2025-12-05
+65 (+2.74%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
10,855,736
코드
049630
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 73.2 · 과열 (RSI2 99.4, RSI7 79.6)
추세 강함 (ADX 49)
변동성 낮음 (~0%)
거래대금 상위 (약 264.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
73.2 / 99.4 / 79.6
RSI 73.2 · 과열 (RSI2 99.4, RSI7 79.6)
StochRSI (K/D)
72.8 / 65.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
252.45 / 221.91 / 30.54
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,910 / 1,453 / 1,206
단기·중기·장기 이동평균 구조
ADX14 / ADX7
49.0 / 47.1
추세 강함 (ADX 49)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
8.23%
일 평균 변동폭 (가격 대비 비율)
CCI20
149.4
±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.
60%
상승 비율
40%
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 | 2,440.00 | 73.16 | 99.44 | 79.59 | 72.8 | 65.4 | 252.4492 | 221.9057 | 30.5435 | 1,909.92 | 1,453.28 | 1,205.53 | 49.0 | 47.1 | 0.5674 | 0.0823 | 149.4 | -26.9% | -24.9% | 832,248,326 | 34,152,109 |
| 2025-12-04 | 2,375.00 | 71.94 | 99.15 | 77.74 | 68.2 | 58.0 | 234.2992 | 214.2698 | 20.0294 | 1,854.12 | 1,419.84 | 1,184.78 | 48.3 | 43.7 | 0.5963 | 0.0841 | 151.3 | 76.1% | 88.4% | 821,392,590 | 31,876,830 |
| 2025-12-03 | 2,220.00 | 68.81 | 97.79 | 72.69 | 56.3 | 47.9 | 214.3443 | 209.2636 | 5.0807 | 1,799.29 | 1,386.50 | 1,150.90 | 47.6 | 39.8 | 0.5985 | 0.0835 | 117.6 | -1.7% | 1.5% | 32,950,008 | |
| 2025-12-02 | 2,150.00 | 67.28 | 96.54 | 70.06 | 50.4 | 39.5 | 201.5377 | 207.9934 | -6.4557 | 1,755.01 | 1,358.25 | 1,132.93 | 47.6 | 37.8 | 0.6075 | 0.0868 | 96.8 | -46.1% | -43.2% | 33,775,385 | |
| 2025-12-01 | 2,040.00 | 64.75 | 93.79 | 65.60 | 40.9 | 28.6 | 189.3877 | 209.6073 | -20.2197 | 1,713.43 | 1,331.41 | 1,115.84 | 47.9 | 36.7 | 0.6155 | 0.0912 | 89.4 | 72.0% | 90.5% | 35,474,807 | |
| 2025-11-28 | 1,842.00 | 59.53 | 78.03 | 55.34 | 21.0 | 16.3 | 182.3251 | 214.6622 | -32.3372 | 1,679.06 | 1,307.39 | 1,100.31 | 48.2 | 35.4 | 0.6494 | 0.0943 | 28.0 | -9.9% | -5.2% | 32,773,585 | |
| 2025-11-27 | 1,750.00 | 56.76 | 46.49 | 49.32 | 10.5 | 11.5 | 190.8186 | 222.7465 | -31.9279 | 1,661.90 | 1,289.26 | 1,087.84 | 49.9 | 40.2 | 0.7373 | 0.1018 | 22.1 | -22.3% | -21.8% | 12,657,406 | |
| 2025-11-26 | 1,738.00 | 56.40 | 40.96 | 48.54 | 9.1 | 12.5 | 208.2512 | 230.7285 | -22.4773 | 1,652.63 | 1,273.65 | 1,076.71 | 51.8 | 46.0 | 0.8263 | 0.1037 | 13.8 | 21.9% | 27.9% | -14,853,046 | |
| 2025-11-25 | 1,657.00 | 54.00 | 9.35 | 43.54 | 0.0 | 15.8 | 228.6942 | 236.3479 | -7.6536 | 1,643.64 | 1,257.90 | 1,065.60 | 54.3 | 52.0 | 0.8786 | 0.1112 | 19.7 | -37.0% | -40.0% | -39,472,097 | |
| 2025-11-24 | 1,740.00 | 56.99 | 12.89 | 47.60 | 0.0 | 31.7 | 259.7078 | 238.2613 | 21.4465 | 1,642.24 | 1,244.38 | 1,055.66 | 56.8 | 59.9 | 0.9094 | 0.1074 | 48.5 | 51.3% | 30.3% | -2,160,584 | |
| 2025-11-21 | 2,020.00 | 68.95 | 35.57 | 65.20 | 34.8 | 63.3 | 287.0639 | 232.8996 | 54.1642 | 1,631.95 | 1,227.58 | 1,044.16 | 58.7 | 68.8 | 0.9289 | 0.0886 | 105.3 | -57.0% | -60.7% | -15,772,870 | |
| 2025-11-20 | 2,210.00 | 79.46 | 88.24 | 83.06 | 95.1 | 91.8 | 289.2956 | 219.3586 | 69.9371 | 1,591.10 | 1,200.71 | 1,027.76 | 58.2 | 69.6 | 0.9400 | 0.0800 | 144.4 | -14.2% | -8.0% | 72,061,219 | |
| 2025-11-19 | 2,060.00 | 76.88 | 71.68 | 79.20 | 85.3 | 88.4 | 268.5908 | 201.8743 | 66.7165 | 1,525.95 | 1,166.50 | 1,007.89 | 57.0 | 67.5 | 0.8940 | 0.0859 | 163.3 | -59.7% | -60.7% | 67,633,574 | |
| 2025-11-18 | 2,115.00 | 80.32 | 96.60 | 85.30 | 100.0 | 91.5 | 253.5298 | 185.1952 | 68.3346 | 1,469.74 | 1,136.21 | 990.21 | 55.7 | 65.1 | 0.9016 | 0.0814 | 182.4 | 247.0% | 288.3% | 143,082,649 | |
| 2025-11-17 | 1,890.00 | 76.29 | 88.24 | 79.86 | 91.0 | 83.1 | 225.0188 | 168.1115 | 56.9073 | 1,401.81 | 1,103.03 | 971.30 | 54.3 | 62.4 | 0.8609 | 0.0825 | 155.4 | -50.6% | -48.4% | 980,833,360 | 35,337,587 |
2025-12-05
종가 2,440.00
RSI14 / RSI2 / RSI7
73.2 / 99.4 / 79.6
StochRSI K / D
72.8 / 65.4
MACD / Sig / Hist
252.449 / 221.906 / 30.544
EMA20 / 60 / 120
1,910 / 1,453 / 1,206
ADX14 / ADX7
49.0 / 47.1
BBW
0.5674
ATR14_n
0.0823
CCI20
149.4
VolChg1d
-26.9%
ValChg1d
-24.9%
OBV
832,248,326
OBV_Chg3d
34,152,109
2025-12-04
종가 2,375.00
RSI14 / RSI2 / RSI7
71.9 / 99.2 / 77.7
StochRSI K / D
68.2 / 58.0
MACD / Sig / Hist
234.299 / 214.270 / 20.029
EMA20 / 60 / 120
1,854 / 1,420 / 1,185
ADX14 / ADX7
48.3 / 43.7
BBW
0.5963
ATR14_n
0.0841
CCI20
151.3
VolChg1d
76.1%
ValChg1d
88.4%
OBV
821,392,590
OBV_Chg3d
31,876,830
2025-12-03
종가 2,220.00
RSI14 / RSI2 / RSI7
68.8 / 97.8 / 72.7
StochRSI K / D
56.3 / 47.9
MACD / Sig / Hist
214.344 / 209.264 / 5.081
EMA20 / 60 / 120
1,799 / 1,386 / 1,151
ADX14 / ADX7
47.6 / 39.8
BBW
0.5985
ATR14_n
0.0835
CCI20
117.6
VolChg1d
-1.7%
ValChg1d
1.5%
OBV
-
OBV_Chg3d
32,950,008
2025-12-02
종가 2,150.00
RSI14 / RSI2 / RSI7
67.3 / 96.5 / 70.1
StochRSI K / D
50.4 / 39.5
MACD / Sig / Hist
201.538 / 207.993 / -6.456
EMA20 / 60 / 120
1,755 / 1,358 / 1,133
ADX14 / ADX7
47.6 / 37.8
BBW
0.6075
ATR14_n
0.0868
CCI20
96.8
VolChg1d
-46.1%
ValChg1d
-43.2%
OBV
-
OBV_Chg3d
33,775,385
2025-12-01
종가 2,040.00
RSI14 / RSI2 / RSI7
64.8 / 93.8 / 65.6
StochRSI K / D
40.9 / 28.6
MACD / Sig / Hist
189.388 / 209.607 / -20.220
EMA20 / 60 / 120
1,713 / 1,331 / 1,116
ADX14 / ADX7
47.9 / 36.7
BBW
0.6155
ATR14_n
0.0912
CCI20
89.4
VolChg1d
72.0%
ValChg1d
90.5%
OBV
-
OBV_Chg3d
35,474,807
2025-11-28
종가 1,842.00
RSI14 / RSI2 / RSI7
59.5 / 78.0 / 55.3
StochRSI K / D
21.0 / 16.3
MACD / Sig / Hist
182.325 / 214.662 / -32.337
EMA20 / 60 / 120
1,679 / 1,307 / 1,100
ADX14 / ADX7
48.2 / 35.4
BBW
0.6494
ATR14_n
0.0943
CCI20
28.0
VolChg1d
-9.9%
ValChg1d
-5.2%
OBV
-
OBV_Chg3d
32,773,585
2025-11-27
종가 1,750.00
RSI14 / RSI2 / RSI7
56.8 / 46.5 / 49.3
StochRSI K / D
10.5 / 11.5
MACD / Sig / Hist
190.819 / 222.747 / -31.928
EMA20 / 60 / 120
1,662 / 1,289 / 1,088
ADX14 / ADX7
49.9 / 40.2
BBW
0.7373
ATR14_n
0.1018
CCI20
22.1
VolChg1d
-22.3%
ValChg1d
-21.8%
OBV
-
OBV_Chg3d
12,657,406
2025-11-26
종가 1,738.00
RSI14 / RSI2 / RSI7
56.4 / 41.0 / 48.5
StochRSI K / D
9.1 / 12.5
MACD / Sig / Hist
208.251 / 230.729 / -22.477
EMA20 / 60 / 120
1,653 / 1,274 / 1,077
ADX14 / ADX7
51.8 / 46.0
BBW
0.8263
ATR14_n
0.1037
CCI20
13.8
VolChg1d
21.9%
ValChg1d
27.9%
OBV
-
OBV_Chg3d
-14,853,046
2025-11-25
종가 1,657.00
RSI14 / RSI2 / RSI7
54.0 / 9.4 / 43.5
StochRSI K / D
0.0 / 15.8
MACD / Sig / Hist
228.694 / 236.348 / -7.654
EMA20 / 60 / 120
1,644 / 1,258 / 1,066
ADX14 / ADX7
54.3 / 52.0
BBW
0.8786
ATR14_n
0.1112
CCI20
19.7
VolChg1d
-37.0%
ValChg1d
-40.0%
OBV
-
OBV_Chg3d
-39,472,097
2025-11-24
종가 1,740.00
RSI14 / RSI2 / RSI7
57.0 / 12.9 / 47.6
StochRSI K / D
0.0 / 31.7
MACD / Sig / Hist
259.708 / 238.261 / 21.447
EMA20 / 60 / 120
1,642 / 1,244 / 1,056
ADX14 / ADX7
56.8 / 59.9
BBW
0.9094
ATR14_n
0.1074
CCI20
48.5
VolChg1d
51.3%
ValChg1d
30.3%
OBV
-
OBV_Chg3d
-2,160,584
2025-11-21
종가 2,020.00
RSI14 / RSI2 / RSI7
69.0 / 35.6 / 65.2
StochRSI K / D
34.8 / 63.3
MACD / Sig / Hist
287.064 / 232.900 / 54.164
EMA20 / 60 / 120
1,632 / 1,228 / 1,044
ADX14 / ADX7
58.7 / 68.8
BBW
0.9289
ATR14_n
0.0886
CCI20
105.3
VolChg1d
-57.0%
ValChg1d
-60.7%
OBV
-
OBV_Chg3d
-15,772,870
2025-11-20
종가 2,210.00
RSI14 / RSI2 / RSI7
79.5 / 88.2 / 83.1
StochRSI K / D
95.1 / 91.8
MACD / Sig / Hist
289.296 / 219.359 / 69.937
EMA20 / 60 / 120
1,591 / 1,201 / 1,028
ADX14 / ADX7
58.2 / 69.6
BBW
0.9400
ATR14_n
0.0800
CCI20
144.4
VolChg1d
-14.2%
ValChg1d
-8.0%
OBV
-
OBV_Chg3d
72,061,219
2025-11-19
종가 2,060.00
RSI14 / RSI2 / RSI7
76.9 / 71.7 / 79.2
StochRSI K / D
85.3 / 88.4
MACD / Sig / Hist
268.591 / 201.874 / 66.717
EMA20 / 60 / 120
1,526 / 1,167 / 1,008
ADX14 / ADX7
57.0 / 67.5
BBW
0.8940
ATR14_n
0.0859
CCI20
163.3
VolChg1d
-59.7%
ValChg1d
-60.7%
OBV
-
OBV_Chg3d
67,633,574
2025-11-18
종가 2,115.00
RSI14 / RSI2 / RSI7
80.3 / 96.6 / 85.3
StochRSI K / D
100.0 / 91.5
MACD / Sig / Hist
253.530 / 185.195 / 68.335
EMA20 / 60 / 120
1,470 / 1,136 / 990
ADX14 / ADX7
55.7 / 65.1
BBW
0.9016
ATR14_n
0.0814
CCI20
182.4
VolChg1d
247.0%
ValChg1d
288.3%
OBV
-
OBV_Chg3d
143,082,649
2025-11-17
종가 1,890.00
RSI14 / RSI2 / RSI7
76.3 / 88.2 / 79.9
StochRSI K / D
91.0 / 83.1
MACD / Sig / Hist
225.019 / 168.112 / 56.907
EMA20 / 60 / 120
1,402 / 1,103 / 971
ADX14 / ADX7
54.3 / 62.4
BBW
0.8609
ATR14_n
0.0825
CCI20
155.4
VolChg1d
-50.6%
ValChg1d
-48.4%
OBV
980,833,360
OBV_Chg3d
35,337,587
