예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
제룡산업
147830
KOSDAQ
7,610.00
기준일: 2026-01-23
-360 (-4.52%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,007,185
코드
147830
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.7 · 강한 모멘텀 (RSI2 41.2, RSI7 65)
추세 강함 (ADX 32.7)
변동성 낮음 (~0%)
거래대금 양호 (약 76.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.7 / 41.2 / 65.0
RSI 64.7 · 강한 모멘텀 (RSI2 41.2, RSI7 65)
StochRSI (K/D)
57.7 / 70.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
340.03 / 191.82 / 148.21
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
6,859 / 6,501 / 6,420
단기·중기·장기 이동평균 구조
ADX14 / ADX7
32.7 / 47.7
추세 강함 (ADX 32.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.85%
일 평균 변동폭 (가격 대비 비율)
CCI20
151.0
±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.
20%
상승 비율
80%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 7,610.00 | 64.66 | 41.18 | 65.01 | 57.7 | 70.1 | 340.0340 | 191.8215 | 148.2125 | 6,859.45 | 6,501.49 | 6,420.09 | 32.7 | 47.7 | 0.3411 | 0.0585 | 151.0 | -51.4% | -53.6% | 28,581,870 | 15,422,871 |
| 2026-01-22 | 7,970.00 | 72.84 | 75.30 | 78.00 | 83.3 | 82.5 | 314.4721 | 154.7684 | 159.7038 | 6,780.44 | 6,463.92 | 6,400.09 | 30.6 | 44.9 | 0.3260 | 0.0557 | 240.9 | -88.8% | -89.1% | 29,589,055 | 22,652,225 |
| 2026-01-21 | 8,180.00 | 78.20 | 99.30 | 86.66 | 100.0 | 81.7 | 240.6172 | 114.8424 | 125.7748 | 6,655.22 | 6,412.86 | 6,373.70 | 27.5 | 38.5 | 0.2763 | 0.0535 | 396.2 | 197.4% | 234.2% | 31,662,710 | 24,947,522 |
| 2026-01-20 | 7,280.00 | 69.18 | 97.78 | 77.48 | 97.2 | 63.4 | 121.4669 | 83.3945 | 38.0723 | 6,494.72 | 6,353.91 | 6,352.06 | 24.1 | 31.1 | 0.1674 | 0.0450 | 255.4 | 2,707.3% | 3,010.7% | 13,097,937 | 6,715,324 |
| 2026-01-19 | 6,570.00 | 55.76 | 85.24 | 57.86 | 40.5 | 29.5 | 59.2519 | 73.8635 | -14.6116 | 6,412.06 | 6,325.46 | 6,363.60 | 21.4 | 24.3 | 0.1298 | 0.0340 | 79.9 | -18.4% | -17.2% | 6,688,716 | 387,364 |
| 2026-01-16 | 6,480.00 | 53.38 | 77.03 | 53.45 | 30.4 | 18.5 | 51.2870 | 77.5232 | -26.2362 | 6,395.43 | 6,315.51 | 6,344.32 | 20.8 | 22.5 | 0.1298 | 0.0336 | 7.0 | 156.7% | 166.5% | 6,735,967 | -44,149 |
| 2026-01-15 | 6,240.00 | 46.18 | 10.87 | 38.82 | 0.0 | 6.6 | 49.5331 | 84.0822 | -34.5491 | 6,386.53 | 6,309.93 | 6,342.04 | 21.1 | 23.6 | 0.1304 | 0.0339 | -76.0 | -49.6% | -49.8% | 6,464,454 | -427,304 |
| 2026-01-14 | 6,260.00 | 46.74 | 12.35 | 39.71 | 0.0 | 13.2 | 71.0104 | 92.7195 | -21.7091 | 6,401.96 | 6,312.30 | 6,343.76 | 22.6 | 24.6 | 0.1284 | 0.0351 | -37.2 | 88.0% | 82.7% | 6,570,245 | -122,183 |
| 2026-01-13 | 6,440.00 | 51.99 | 31.96 | 48.26 | 19.2 | 26.5 | 95.3608 | 98.1568 | -2.7960 | 6,416.90 | 6,311.82 | 6,324.46 | 23.8 | 27.3 | 0.1284 | 0.0344 | 33.5 | -44.0% | -44.9% | 6,881,017 | 348,219 |
| 2026-01-12 | 6,550.00 | 55.53 | 62.08 | 54.39 | 35.3 | 33.7 | 106.7053 | 98.8366 | 7.8687 | 6,414.47 | 6,311.96 | 6,364.35 | 24.3 | 30.5 | 0.1353 | 0.0337 | 81.3 | -23.5% | -22.7% | 6,657,129 | 311,332 |
| 2026-01-09 | 6,480.00 | 53.66 | 45.83 | 50.99 | 26.8 | 32.2 | 108.4500 | 96.8717 | 11.5783 | 6,400.20 | 6,303.34 | 6,355.96 | 24.4 | 32.2 | 0.1431 | 0.0336 | 38.7 | 75.4% | 78.7% | 6,571,919 | -160,062 |
| 2026-01-08 | 6,360.00 | 50.35 | 14.40 | 44.97 | 11.9 | 37.6 | 116.2247 | 93.9771 | 22.2476 | 6,391.80 | 6,297.35 | 6,353.88 | 25.0 | 36.8 | 0.1494 | 0.0333 | 31.1 | -45.4% | -46.8% | 6,311,388 | -222,710 |
| 2026-01-07 | 6,530.00 | 55.58 | 24.45 | 52.86 | 35.5 | 63.3 | 136.6758 | 88.4152 | 48.2606 | 6,395.15 | 6,295.22 | 6,353.77 | 25.3 | 40.9 | 0.1551 | 0.0327 | 118.4 | 37.5% | 30.3% | 6,459,917 | -74,181 |
| 2026-01-06 | 6,890.00 | 69.84 | 93.57 | 77.54 | 100.0 | 91.0 | 143.4814 | 76.3496 | 67.1318 | 6,380.96 | 6,287.39 | 6,351.90 | 24.9 | 43.1 | 0.1563 | 0.0284 | 217.4 | -20.3% | -19.5% | 6,582,426 | 1,165,297 |
| 2026-01-02 | 6,820.00 | 68.37 | 91.14 | 75.64 | 100.0 | 64.0 | 80.5398 | 46.0967 | 34.4432 | 6,275.52 | 6,249.37 | 6,345.59 | 21.1 | 37.0 | 0.1137 | 0.0286 | 227.5 | 1,768.9% | 1,969.1% | 5,559,827 | 794,280 |
2026-01-23
종가 7,610.00
RSI14 / RSI2 / RSI7
64.7 / 41.2 / 65.0
StochRSI K / D
57.7 / 70.1
MACD / Sig / Hist
340.034 / 191.822 / 148.213
EMA20 / 60 / 120
6,859 / 6,501 / 6,420
ADX14 / ADX7
32.7 / 47.7
BBW
0.3411
ATR14_n
0.0585
CCI20
151.0
VolChg1d
-51.4%
ValChg1d
-53.6%
OBV
28,581,870
OBV_Chg3d
15,422,871
2026-01-22
종가 7,970.00
RSI14 / RSI2 / RSI7
72.8 / 75.3 / 78.0
StochRSI K / D
83.3 / 82.5
MACD / Sig / Hist
314.472 / 154.768 / 159.704
EMA20 / 60 / 120
6,780 / 6,464 / 6,400
ADX14 / ADX7
30.6 / 44.9
BBW
0.3260
ATR14_n
0.0557
CCI20
240.9
VolChg1d
-88.8%
ValChg1d
-89.1%
OBV
29,589,055
OBV_Chg3d
22,652,225
2026-01-21
종가 8,180.00
RSI14 / RSI2 / RSI7
78.2 / 99.3 / 86.7
StochRSI K / D
100.0 / 81.7
MACD / Sig / Hist
240.617 / 114.842 / 125.775
EMA20 / 60 / 120
6,655 / 6,413 / 6,374
ADX14 / ADX7
27.5 / 38.5
BBW
0.2763
ATR14_n
0.0535
CCI20
396.2
VolChg1d
197.4%
ValChg1d
234.2%
OBV
31,662,710
OBV_Chg3d
24,947,522
2026-01-20
종가 7,280.00
RSI14 / RSI2 / RSI7
69.2 / 97.8 / 77.5
StochRSI K / D
97.2 / 63.4
MACD / Sig / Hist
121.467 / 83.395 / 38.072
EMA20 / 60 / 120
6,495 / 6,354 / 6,352
ADX14 / ADX7
24.1 / 31.1
BBW
0.1674
ATR14_n
0.0450
CCI20
255.4
VolChg1d
2,707.3%
ValChg1d
3,010.7%
OBV
13,097,937
OBV_Chg3d
6,715,324
2026-01-19
종가 6,570.00
RSI14 / RSI2 / RSI7
55.8 / 85.2 / 57.9
StochRSI K / D
40.5 / 29.5
MACD / Sig / Hist
59.252 / 73.864 / -14.612
EMA20 / 60 / 120
6,412 / 6,325 / 6,364
ADX14 / ADX7
21.4 / 24.3
BBW
0.1298
ATR14_n
0.0340
CCI20
79.9
VolChg1d
-18.4%
ValChg1d
-17.2%
OBV
6,688,716
OBV_Chg3d
387,364
2026-01-16
종가 6,480.00
RSI14 / RSI2 / RSI7
53.4 / 77.0 / 53.5
StochRSI K / D
30.4 / 18.5
MACD / Sig / Hist
51.287 / 77.523 / -26.236
EMA20 / 60 / 120
6,395 / 6,316 / 6,344
ADX14 / ADX7
20.8 / 22.5
BBW
0.1298
ATR14_n
0.0336
CCI20
7.0
VolChg1d
156.7%
ValChg1d
166.5%
OBV
6,735,967
OBV_Chg3d
-44,149
2026-01-15
종가 6,240.00
RSI14 / RSI2 / RSI7
46.2 / 10.9 / 38.8
StochRSI K / D
0.0 / 6.6
MACD / Sig / Hist
49.533 / 84.082 / -34.549
EMA20 / 60 / 120
6,387 / 6,310 / 6,342
ADX14 / ADX7
21.1 / 23.6
BBW
0.1304
ATR14_n
0.0339
CCI20
-76.0
VolChg1d
-49.6%
ValChg1d
-49.8%
OBV
6,464,454
OBV_Chg3d
-427,304
2026-01-14
종가 6,260.00
RSI14 / RSI2 / RSI7
46.7 / 12.4 / 39.7
StochRSI K / D
0.0 / 13.2
MACD / Sig / Hist
71.010 / 92.720 / -21.709
EMA20 / 60 / 120
6,402 / 6,312 / 6,344
ADX14 / ADX7
22.6 / 24.6
BBW
0.1284
ATR14_n
0.0351
CCI20
-37.2
VolChg1d
88.0%
ValChg1d
82.7%
OBV
6,570,245
OBV_Chg3d
-122,183
2026-01-13
종가 6,440.00
RSI14 / RSI2 / RSI7
52.0 / 32.0 / 48.3
StochRSI K / D
19.2 / 26.5
MACD / Sig / Hist
95.361 / 98.157 / -2.796
EMA20 / 60 / 120
6,417 / 6,312 / 6,324
ADX14 / ADX7
23.8 / 27.3
BBW
0.1284
ATR14_n
0.0344
CCI20
33.5
VolChg1d
-44.0%
ValChg1d
-44.9%
OBV
6,881,017
OBV_Chg3d
348,219
2026-01-12
종가 6,550.00
RSI14 / RSI2 / RSI7
55.5 / 62.1 / 54.4
StochRSI K / D
35.3 / 33.7
MACD / Sig / Hist
106.705 / 98.837 / 7.869
EMA20 / 60 / 120
6,414 / 6,312 / 6,364
ADX14 / ADX7
24.3 / 30.5
BBW
0.1353
ATR14_n
0.0337
CCI20
81.3
VolChg1d
-23.5%
ValChg1d
-22.7%
OBV
6,657,129
OBV_Chg3d
311,332
2026-01-09
종가 6,480.00
RSI14 / RSI2 / RSI7
53.7 / 45.8 / 51.0
StochRSI K / D
26.8 / 32.2
MACD / Sig / Hist
108.450 / 96.872 / 11.578
EMA20 / 60 / 120
6,400 / 6,303 / 6,356
ADX14 / ADX7
24.4 / 32.2
BBW
0.1431
ATR14_n
0.0336
CCI20
38.7
VolChg1d
75.4%
ValChg1d
78.7%
OBV
6,571,919
OBV_Chg3d
-160,062
2026-01-08
종가 6,360.00
RSI14 / RSI2 / RSI7
50.4 / 14.4 / 45.0
StochRSI K / D
11.9 / 37.6
MACD / Sig / Hist
116.225 / 93.977 / 22.248
EMA20 / 60 / 120
6,392 / 6,297 / 6,354
ADX14 / ADX7
25.0 / 36.8
BBW
0.1494
ATR14_n
0.0333
CCI20
31.1
VolChg1d
-45.4%
ValChg1d
-46.8%
OBV
6,311,388
OBV_Chg3d
-222,710
2026-01-07
종가 6,530.00
RSI14 / RSI2 / RSI7
55.6 / 24.5 / 52.9
StochRSI K / D
35.5 / 63.3
MACD / Sig / Hist
136.676 / 88.415 / 48.261
EMA20 / 60 / 120
6,395 / 6,295 / 6,354
ADX14 / ADX7
25.3 / 40.9
BBW
0.1551
ATR14_n
0.0327
CCI20
118.4
VolChg1d
37.5%
ValChg1d
30.3%
OBV
6,459,917
OBV_Chg3d
-74,181
2026-01-06
종가 6,890.00
RSI14 / RSI2 / RSI7
69.8 / 93.6 / 77.5
StochRSI K / D
100.0 / 91.0
MACD / Sig / Hist
143.481 / 76.350 / 67.132
EMA20 / 60 / 120
6,381 / 6,287 / 6,352
ADX14 / ADX7
24.9 / 43.1
BBW
0.1563
ATR14_n
0.0284
CCI20
217.4
VolChg1d
-20.3%
ValChg1d
-19.5%
OBV
6,582,426
OBV_Chg3d
1,165,297
2026-01-02
종가 6,820.00
RSI14 / RSI2 / RSI7
68.4 / 91.1 / 75.6
StochRSI K / D
100.0 / 64.0
MACD / Sig / Hist
80.540 / 46.097 / 34.443
EMA20 / 60 / 120
6,276 / 6,249 / 6,346
ADX14 / ADX7
21.1 / 37.0
BBW
0.1137
ATR14_n
0.0286
CCI20
227.5
VolChg1d
1,768.9%
ValChg1d
1,969.1%
OBV
5,559,827
OBV_Chg3d
794,280
