예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
AJ네트웍스
095570
KOSPI
4,540.00
기준일: 2025-12-05
-10 (-0.22%)
전일 종가 대비
시장
KOSPI
최근 거래량
187,129
코드
095570
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 49.1 · 중립 (RSI2 12.1, RSI7 40.3)
추세 약함/조정 (ADX 22)
변동성 낮음 (~0%)
거래대금 보통 (약 8.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
49.1 / 12.1 / 40.3
RSI 49.1 · 중립 (RSI2 12.1, RSI7 40.3)
StochRSI (K/D)
0.0 / 21.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
83.91 / 95.44 / -11.52
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,599 / 4,439 / 4,294
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.0 / 32.8
추세 약함/조정 (ADX 22)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.69%
일 평균 변동폭 (가격 대비 비율)
CCI20
-25.2
±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.
45.5%
상승 비율
45.5%
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 | 4,540.00 | 49.06 | 12.05 | 40.32 | 0.0 | 21.5 | 83.9142 | 95.4351 | -11.5209 | 4,598.65 | 4,439.35 | 4,293.91 | 22.0 | 32.8 | 0.1251 | 0.0369 | -25.2 | -77.2% | -77.3% | 2,375,939 | -1,200,119 |
| 2025-12-04 | 4,550.00 | 49.52 | 12.69 | 40.98 | 0.0 | 43.0 | 101.6185 | 98.3154 | 3.3031 | 4,604.83 | 4,435.94 | 4,289.77 | 22.5 | 32.8 | 0.1416 | 0.0375 | -22.4 | 330.5% | 301.8% | 2,563,068 | -713,478 |
| 2025-12-03 | 4,875.00 | 69.23 | 90.04 | 75.80 | 96.1 | 85.9 | 121.7152 | 97.4836 | 24.2316 | 4,610.60 | 4,434.46 | 4,327.57 | 23.1 | 32.8 | 0.1509 | 0.0284 | 140.7 | -36.3% | -36.3% | 8,090,819 | 345,204 |
| 2025-12-02 | 4,880.00 | 69.63 | 94.47 | 76.66 | 98.9 | 75.7 | 112.5094 | 91.4257 | 21.0837 | 4,582.77 | 4,419.52 | 4,318.37 | 21.6 | 28.6 | 0.1497 | 0.0284 | 125.2 | 26.6% | 29.4% | 8,281,766 | 640,461 |
| 2025-12-01 | 4,775.00 | 65.82 | 88.57 | 70.68 | 72.4 | 52.5 | 98.6139 | 86.1548 | 12.4592 | 4,551.48 | 4,403.92 | 4,308.93 | 20.4 | 25.3 | 0.1430 | 0.0283 | 111.9 | 126.9% | 133.7% | 7,982,254 | 193,568 |
| 2025-11-28 | 4,635.00 | 59.52 | 60.24 | 58.54 | 28.8 | 32.6 | 90.1347 | 83.0400 | 7.0948 | 4,527.95 | 4,391.34 | 4,301.10 | 19.5 | 22.4 | 0.1421 | 0.0279 | 57.4 | -29.2% | -28.2% | 7,745,615 | -43,071 |
| 2025-11-27 | 4,570.00 | 56.04 | 6.39 | 50.36 | 4.6 | 36.5 | 92.2557 | 81.2663 | 10.9894 | 4,516.68 | 4,383.08 | 4,295.48 | 20.0 | 25.6 | 0.1442 | 0.0287 | 60.7 | 12.8% | 11.1% | 7,641,305 | -299,851 |
| 2025-11-26 | 4,640.00 | 61.32 | 23.59 | 61.57 | 61.8 | 68.3 | 100.2391 | 78.5189 | 21.7201 | 4,511.07 | 4,376.74 | 4,290.87 | 20.5 | 29.3 | 0.1449 | 0.0279 | 88.2 | -14.3% | -14.3% | 7,788,686 | -285,305 |
| 2025-11-25 | 4,640.00 | 61.32 | 23.59 | 61.57 | 61.8 | 74.8 | 101.8435 | 73.0889 | 28.7546 | 4,497.50 | 4,367.82 | 4,285.00 | 20.4 | 30.7 | 0.1414 | 0.0285 | 113.3 | 14.8% | 13.2% | 7,788,686 | -462,001 |
| 2025-11-24 | 4,705.00 | 66.33 | 62.99 | 72.60 | 84.4 | 87.8 | 102.4100 | 65.9002 | 36.5097 | 4,482.50 | 4,358.59 | 4,279.04 | 20.2 | 31.9 | 0.1367 | 0.0280 | 167.4 | -24.8% | -25.0% | 7,941,156 | -39,500 |
| 2025-11-21 | 4,715.00 | 67.11 | 72.27 | 74.35 | 87.9 | 91.1 | 95.0252 | 56.7728 | 38.2524 | 4,459.08 | 4,346.85 | 4,271.88 | 19.1 | 29.8 | 0.1280 | 0.0280 | 189.5 | -34.6% | -35.1% | 8,073,991 | 944,850 |
| 2025-11-20 | 4,750.00 | 69.79 | 97.39 | 80.17 | 100.0 | 94.4 | 83.1992 | 47.2097 | 35.9894 | 4,432.14 | 4,334.37 | 4,264.43 | 18.2 | 28.1 | 0.1130 | 0.0276 | 262.9 | -68.3% | -67.7% | 8,250,687 | 1,443,239 |
| 2025-11-19 | 4,670.00 | 67.00 | 95.67 | 76.58 | 100.0 | 88.7 | 63.3310 | 38.2124 | 25.1187 | 4,398.68 | 4,320.28 | 4,256.27 | 16.6 | 23.3 | 0.0879 | 0.0284 | 251.8 | 164.7% | 177.2% | 7,980,656 | 1,014,994 |
| 2025-11-18 | 4,460.00 | 57.38 | 67.94 | 60.48 | 81.4 | 77.5 | 45.1964 | 31.9327 | 13.2637 | 4,370.12 | 4,308.42 | 4,249.31 | 14.9 | 17.8 | 0.0683 | 0.0263 | 74.7 | 103.3% | 104.9% | 7,129,141 | -127,276 |
| 2025-11-17 | 4,425.00 | 55.37 | 31.25 | 56.18 | 64.7 | 73.5 | 42.7744 | 28.6168 | 14.1576 | 4,360.66 | 4,303.28 | 4,245.77 | 15.5 | 20.7 | 0.0887 | 0.0273 | 43.0 | -45.6% | -45.8% | 6,807,448 | -323,249 |
2025-12-05
종가 4,540.00
RSI14 / RSI2 / RSI7
49.1 / 12.1 / 40.3
StochRSI K / D
0.0 / 21.5
MACD / Sig / Hist
83.914 / 95.435 / -11.521
EMA20 / 60 / 120
4,599 / 4,439 / 4,294
ADX14 / ADX7
22.0 / 32.8
BBW
0.1251
ATR14_n
0.0369
CCI20
-25.2
VolChg1d
-77.2%
ValChg1d
-77.3%
OBV
2,375,939
OBV_Chg3d
-1,200,119
2025-12-04
종가 4,550.00
RSI14 / RSI2 / RSI7
49.5 / 12.7 / 41.0
StochRSI K / D
0.0 / 43.0
MACD / Sig / Hist
101.619 / 98.315 / 3.303
EMA20 / 60 / 120
4,605 / 4,436 / 4,290
ADX14 / ADX7
22.5 / 32.8
BBW
0.1416
ATR14_n
0.0375
CCI20
-22.4
VolChg1d
330.5%
ValChg1d
301.8%
OBV
2,563,068
OBV_Chg3d
-713,478
2025-12-03
종가 4,875.00
RSI14 / RSI2 / RSI7
69.2 / 90.0 / 75.8
StochRSI K / D
96.1 / 85.9
MACD / Sig / Hist
121.715 / 97.484 / 24.232
EMA20 / 60 / 120
4,611 / 4,434 / 4,328
ADX14 / ADX7
23.1 / 32.8
BBW
0.1509
ATR14_n
0.0284
CCI20
140.7
VolChg1d
-36.3%
ValChg1d
-36.3%
OBV
8,090,819
OBV_Chg3d
345,204
2025-12-02
종가 4,880.00
RSI14 / RSI2 / RSI7
69.6 / 94.5 / 76.7
StochRSI K / D
98.9 / 75.7
MACD / Sig / Hist
112.509 / 91.426 / 21.084
EMA20 / 60 / 120
4,583 / 4,420 / 4,318
ADX14 / ADX7
21.6 / 28.6
BBW
0.1497
ATR14_n
0.0284
CCI20
125.2
VolChg1d
26.6%
ValChg1d
29.4%
OBV
8,281,766
OBV_Chg3d
640,461
2025-12-01
종가 4,775.00
RSI14 / RSI2 / RSI7
65.8 / 88.6 / 70.7
StochRSI K / D
72.4 / 52.5
MACD / Sig / Hist
98.614 / 86.155 / 12.459
EMA20 / 60 / 120
4,551 / 4,404 / 4,309
ADX14 / ADX7
20.4 / 25.3
BBW
0.1430
ATR14_n
0.0283
CCI20
111.9
VolChg1d
126.9%
ValChg1d
133.7%
OBV
7,982,254
OBV_Chg3d
193,568
2025-11-28
종가 4,635.00
RSI14 / RSI2 / RSI7
59.5 / 60.2 / 58.5
StochRSI K / D
28.8 / 32.6
MACD / Sig / Hist
90.135 / 83.040 / 7.095
EMA20 / 60 / 120
4,528 / 4,391 / 4,301
ADX14 / ADX7
19.5 / 22.4
BBW
0.1421
ATR14_n
0.0279
CCI20
57.4
VolChg1d
-29.2%
ValChg1d
-28.2%
OBV
7,745,615
OBV_Chg3d
-43,071
2025-11-27
종가 4,570.00
RSI14 / RSI2 / RSI7
56.0 / 6.4 / 50.4
StochRSI K / D
4.6 / 36.5
MACD / Sig / Hist
92.256 / 81.266 / 10.989
EMA20 / 60 / 120
4,517 / 4,383 / 4,295
ADX14 / ADX7
20.0 / 25.6
BBW
0.1442
ATR14_n
0.0287
CCI20
60.7
VolChg1d
12.8%
ValChg1d
11.1%
OBV
7,641,305
OBV_Chg3d
-299,851
2025-11-26
종가 4,640.00
RSI14 / RSI2 / RSI7
61.3 / 23.6 / 61.6
StochRSI K / D
61.8 / 68.3
MACD / Sig / Hist
100.239 / 78.519 / 21.720
EMA20 / 60 / 120
4,511 / 4,377 / 4,291
ADX14 / ADX7
20.5 / 29.3
BBW
0.1449
ATR14_n
0.0279
CCI20
88.2
VolChg1d
-14.3%
ValChg1d
-14.3%
OBV
7,788,686
OBV_Chg3d
-285,305
2025-11-25
종가 4,640.00
RSI14 / RSI2 / RSI7
61.3 / 23.6 / 61.6
StochRSI K / D
61.8 / 74.8
MACD / Sig / Hist
101.844 / 73.089 / 28.755
EMA20 / 60 / 120
4,497 / 4,368 / 4,285
ADX14 / ADX7
20.4 / 30.7
BBW
0.1414
ATR14_n
0.0285
CCI20
113.3
VolChg1d
14.8%
ValChg1d
13.2%
OBV
7,788,686
OBV_Chg3d
-462,001
2025-11-24
종가 4,705.00
RSI14 / RSI2 / RSI7
66.3 / 63.0 / 72.6
StochRSI K / D
84.4 / 87.8
MACD / Sig / Hist
102.410 / 65.900 / 36.510
EMA20 / 60 / 120
4,482 / 4,359 / 4,279
ADX14 / ADX7
20.2 / 31.9
BBW
0.1367
ATR14_n
0.0280
CCI20
167.4
VolChg1d
-24.8%
ValChg1d
-25.0%
OBV
7,941,156
OBV_Chg3d
-39,500
2025-11-21
종가 4,715.00
RSI14 / RSI2 / RSI7
67.1 / 72.3 / 74.4
StochRSI K / D
87.9 / 91.1
MACD / Sig / Hist
95.025 / 56.773 / 38.252
EMA20 / 60 / 120
4,459 / 4,347 / 4,272
ADX14 / ADX7
19.1 / 29.8
BBW
0.1280
ATR14_n
0.0280
CCI20
189.5
VolChg1d
-34.6%
ValChg1d
-35.1%
OBV
8,073,991
OBV_Chg3d
944,850
2025-11-20
종가 4,750.00
RSI14 / RSI2 / RSI7
69.8 / 97.4 / 80.2
StochRSI K / D
100.0 / 94.4
MACD / Sig / Hist
83.199 / 47.210 / 35.989
EMA20 / 60 / 120
4,432 / 4,334 / 4,264
ADX14 / ADX7
18.2 / 28.1
BBW
0.1130
ATR14_n
0.0276
CCI20
262.9
VolChg1d
-68.3%
ValChg1d
-67.7%
OBV
8,250,687
OBV_Chg3d
1,443,239
2025-11-19
종가 4,670.00
RSI14 / RSI2 / RSI7
67.0 / 95.7 / 76.6
StochRSI K / D
100.0 / 88.7
MACD / Sig / Hist
63.331 / 38.212 / 25.119
EMA20 / 60 / 120
4,399 / 4,320 / 4,256
ADX14 / ADX7
16.6 / 23.3
BBW
0.0879
ATR14_n
0.0284
CCI20
251.8
VolChg1d
164.7%
ValChg1d
177.2%
OBV
7,980,656
OBV_Chg3d
1,014,994
2025-11-18
종가 4,460.00
RSI14 / RSI2 / RSI7
57.4 / 67.9 / 60.5
StochRSI K / D
81.4 / 77.5
MACD / Sig / Hist
45.196 / 31.933 / 13.264
EMA20 / 60 / 120
4,370 / 4,308 / 4,249
ADX14 / ADX7
14.9 / 17.8
BBW
0.0683
ATR14_n
0.0263
CCI20
74.7
VolChg1d
103.3%
ValChg1d
104.9%
OBV
7,129,141
OBV_Chg3d
-127,276
2025-11-17
종가 4,425.00
RSI14 / RSI2 / RSI7
55.4 / 31.3 / 56.2
StochRSI K / D
64.7 / 73.5
MACD / Sig / Hist
42.774 / 28.617 / 14.158
EMA20 / 60 / 120
4,361 / 4,303 / 4,246
ADX14 / ADX7
15.5 / 20.7
BBW
0.0887
ATR14_n
0.0273
CCI20
43.0
VolChg1d
-45.6%
ValChg1d
-45.8%
OBV
6,807,448
OBV_Chg3d
-323,249
