예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
JB금융지주
175330
KOSPI
25,100.00
기준일: 2025-12-05
+400 (+1.62%)
전일 종가 대비
시장
KOSPI
최근 거래량
393,046
코드
175330
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.3 · 강한 모멘텀 (RSI2 68.8, RSI7 63.9)
추세 양호 (ADX 21.8)
변동성 낮음 (~0%)
거래대금 양호 (약 98.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.3 / 68.8 / 63.9
RSI 60.3 · 강한 모멘텀 (RSI2 68.8, RSI7 63.9)
StochRSI (K/D)
67.7 / 64.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
450.39 / 328.50 / 121.90
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
24,103 / 23,465 / 22,606
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.8 / 35.0
추세 양호 (ADX 21.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.36%
일 평균 변동폭 (가격 대비 비율)
CCI20
129.2
±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.
55.6%
상승 비율
41.7%
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 | 25,100.00 | 60.32 | 68.79 | 63.88 | 67.7 | 64.4 | 450.3911 | 328.4960 | 121.8951 | 24,103.34 | 23,465.02 | 22,606.14 | 21.8 | 35.0 | 0.1059 | 0.0336 | 129.2 | -11.8% | -10.4% | 6,822,124 | -384,946 |
| 2025-12-04 | 24,700.00 | 57.54 | 40.67 | 58.58 | 52.5 | 61.1 | 415.2602 | 298.0222 | 117.2380 | 23,998.43 | 23,409.59 | 22,564.23 | 21.1 | 34.4 | 0.1052 | 0.0347 | 118.3 | 34.1% | 33.0% | 6,429,078 | -169,057 |
| 2025-12-03 | 24,900.00 | 59.48 | 52.49 | 62.51 | 63.1 | 69.7 | 405.1089 | 268.7148 | 136.3941 | 23,924.58 | 23,365.53 | 22,505.63 | 20.3 | 33.8 | 0.1020 | 0.0343 | 171.0 | -45.4% | -46.8% | 35,551,111 | 585,918 |
| 2025-12-02 | 25,550.00 | 66.20 | 99.52 | 76.89 | 100.0 | 76.4 | 365.8943 | 234.6162 | 131.2781 | 23,821.91 | 23,313.51 | 22,465.39 | 18.6 | 28.9 | 0.1065 | 0.0334 | 240.2 | 96.8% | 107.4% | 35,883,487 | 1,212,717 |
| 2025-12-01 | 24,250.00 | 57.22 | 95.42 | 61.85 | 59.8 | 52.7 | 244.3384 | 201.7967 | 42.5417 | 23,640.00 | 23,237.70 | 22,413.55 | 16.7 | 23.3 | 0.0909 | 0.0329 | 92.1 | 5.1% | 5.7% | 35,274,552 | 886,265 |
| 2025-11-28 | 24,100.00 | 55.97 | 90.90 | 59.22 | 51.7 | 45.6 | 217.9984 | 191.1613 | 26.8371 | 23,575.79 | 23,203.38 | 22,382.68 | 16.4 | 22.0 | 0.0974 | 0.0332 | 74.0 | 4.2% | 4.4% | 34,965,193 | 1,024,579 |
| 2025-11-27 | 24,050.00 | 55.57 | 89.11 | 58.40 | 49.1 | 39.5 | 196.4809 | 184.4520 | 12.0289 | 23,520.61 | 23,172.99 | 22,353.82 | 16.5 | 22.4 | 0.1043 | 0.0341 | 76.6 | -36.9% | -36.2% | 34,670,770 | 1,165,105 |
| 2025-11-26 | 23,800.00 | 53.59 | 78.55 | 54.49 | 36.3 | 29.9 | 171.2497 | 181.4448 | -10.1951 | 23,464.89 | 23,143.26 | 22,325.31 | 16.5 | 23.0 | 0.1052 | 0.0347 | 61.8 | 2.9% | 3.1% | 34,388,287 | 521,046 |
| 2025-11-25 | 23,750.00 | 53.21 | 76.24 | 53.75 | 33.8 | 23.4 | 162.0092 | 183.9936 | -21.9844 | 23,429.61 | 23,121.00 | 22,300.53 | 16.7 | 23.9 | 0.1167 | 0.0347 | 38.9 | 20.3% | 23.7% | 33,940,614 | -194,328 |
| 2025-11-24 | 23,100.00 | 47.99 | 21.42 | 43.42 | 3.0 | 13.1 | 152.9493 | 189.4897 | -36.5404 | 23,395.89 | 23,099.67 | 22,276.17 | 17.5 | 27.8 | 0.1274 | 0.0354 | 3.1 | 35.1% | 34.8% | 33,505,665 | -1,099,458 |
| 2025-11-21 | 23,150.00 | 48.38 | 23.51 | 44.07 | 5.5 | 23.1 | 205.3427 | 198.6248 | 6.7180 | 23,427.03 | 23,099.66 | 22,262.32 | 18.7 | 29.7 | 0.1344 | 0.0360 | -4.5 | -43.1% | -43.6% | 33,867,241 | -362,749 |
| 2025-11-20 | 23,350.00 | 49.86 | 29.19 | 46.45 | 18.8 | 40.7 | 264.1381 | 196.9453 | 67.1928 | 23,456.20 | 23,097.96 | 22,247.40 | 19.7 | 30.5 | 0.1406 | 0.0360 | 43.9 | 25.3% | 20.7% | 34,134,942 | -378,985 |
| 2025-11-19 | 24,250.00 | 57.21 | 64.08 | 58.67 | 65.7 | 62.7 | 314.9767 | 180.1471 | 134.8296 | 23,467.37 | 23,089.41 | 22,228.87 | 20.6 | 35.1 | 0.1437 | 0.0345 | 87.4 | 32.1% | 36.9% | 34,605,123 | -346,808 |
| 2025-11-18 | 23,400.00 | 50.86 | 17.56 | 47.48 | 30.5 | 59.6 | 283.6474 | 146.4397 | 137.2077 | 23,384.99 | 23,050.07 | 22,194.90 | 20.9 | 38.8 | 0.1377 | 0.0354 | 56.1 | -35.2% | -37.5% | 34,229,990 | -135,326 |
| 2025-11-17 | 24,250.00 | 58.99 | 49.80 | 61.82 | 82.7 | 88.7 | 326.0795 | 112.1378 | 213.9417 | 23,383.41 | 23,038.21 | 22,174.65 | 21.4 | 43.7 | 0.1378 | 0.0336 | 120.6 | -25.3% | -26.6% | 34,513,927 | -368,298 |
2025-12-05
종가 25,100.00
RSI14 / RSI2 / RSI7
60.3 / 68.8 / 63.9
StochRSI K / D
67.7 / 64.4
MACD / Sig / Hist
450.391 / 328.496 / 121.895
EMA20 / 60 / 120
24,103 / 23,465 / 22,606
ADX14 / ADX7
21.8 / 35.0
BBW
0.1059
ATR14_n
0.0336
CCI20
129.2
VolChg1d
-11.8%
ValChg1d
-10.4%
OBV
6,822,124
OBV_Chg3d
-384,946
2025-12-04
종가 24,700.00
RSI14 / RSI2 / RSI7
57.5 / 40.7 / 58.6
StochRSI K / D
52.5 / 61.1
MACD / Sig / Hist
415.260 / 298.022 / 117.238
EMA20 / 60 / 120
23,998 / 23,410 / 22,564
ADX14 / ADX7
21.1 / 34.4
BBW
0.1052
ATR14_n
0.0347
CCI20
118.3
VolChg1d
34.1%
ValChg1d
33.0%
OBV
6,429,078
OBV_Chg3d
-169,057
2025-12-03
종가 24,900.00
RSI14 / RSI2 / RSI7
59.5 / 52.5 / 62.5
StochRSI K / D
63.1 / 69.7
MACD / Sig / Hist
405.109 / 268.715 / 136.394
EMA20 / 60 / 120
23,925 / 23,366 / 22,506
ADX14 / ADX7
20.3 / 33.8
BBW
0.1020
ATR14_n
0.0343
CCI20
171.0
VolChg1d
-45.4%
ValChg1d
-46.8%
OBV
35,551,111
OBV_Chg3d
585,918
2025-12-02
종가 25,550.00
RSI14 / RSI2 / RSI7
66.2 / 99.5 / 76.9
StochRSI K / D
100.0 / 76.4
MACD / Sig / Hist
365.894 / 234.616 / 131.278
EMA20 / 60 / 120
23,822 / 23,314 / 22,465
ADX14 / ADX7
18.6 / 28.9
BBW
0.1065
ATR14_n
0.0334
CCI20
240.2
VolChg1d
96.8%
ValChg1d
107.4%
OBV
35,883,487
OBV_Chg3d
1,212,717
2025-12-01
종가 24,250.00
RSI14 / RSI2 / RSI7
57.2 / 95.4 / 61.9
StochRSI K / D
59.8 / 52.7
MACD / Sig / Hist
244.338 / 201.797 / 42.542
EMA20 / 60 / 120
23,640 / 23,238 / 22,414
ADX14 / ADX7
16.7 / 23.3
BBW
0.0909
ATR14_n
0.0329
CCI20
92.1
VolChg1d
5.1%
ValChg1d
5.7%
OBV
35,274,552
OBV_Chg3d
886,265
2025-11-28
종가 24,100.00
RSI14 / RSI2 / RSI7
56.0 / 90.9 / 59.2
StochRSI K / D
51.7 / 45.6
MACD / Sig / Hist
217.998 / 191.161 / 26.837
EMA20 / 60 / 120
23,576 / 23,203 / 22,383
ADX14 / ADX7
16.4 / 22.0
BBW
0.0974
ATR14_n
0.0332
CCI20
74.0
VolChg1d
4.2%
ValChg1d
4.4%
OBV
34,965,193
OBV_Chg3d
1,024,579
2025-11-27
종가 24,050.00
RSI14 / RSI2 / RSI7
55.6 / 89.1 / 58.4
StochRSI K / D
49.1 / 39.5
MACD / Sig / Hist
196.481 / 184.452 / 12.029
EMA20 / 60 / 120
23,521 / 23,173 / 22,354
ADX14 / ADX7
16.5 / 22.4
BBW
0.1043
ATR14_n
0.0341
CCI20
76.6
VolChg1d
-36.9%
ValChg1d
-36.2%
OBV
34,670,770
OBV_Chg3d
1,165,105
2025-11-26
종가 23,800.00
RSI14 / RSI2 / RSI7
53.6 / 78.6 / 54.5
StochRSI K / D
36.3 / 29.9
MACD / Sig / Hist
171.250 / 181.445 / -10.195
EMA20 / 60 / 120
23,465 / 23,143 / 22,325
ADX14 / ADX7
16.5 / 23.0
BBW
0.1052
ATR14_n
0.0347
CCI20
61.8
VolChg1d
2.9%
ValChg1d
3.1%
OBV
34,388,287
OBV_Chg3d
521,046
2025-11-25
종가 23,750.00
RSI14 / RSI2 / RSI7
53.2 / 76.2 / 53.8
StochRSI K / D
33.8 / 23.4
MACD / Sig / Hist
162.009 / 183.994 / -21.984
EMA20 / 60 / 120
23,430 / 23,121 / 22,301
ADX14 / ADX7
16.7 / 23.9
BBW
0.1167
ATR14_n
0.0347
CCI20
38.9
VolChg1d
20.3%
ValChg1d
23.7%
OBV
33,940,614
OBV_Chg3d
-194,328
2025-11-24
종가 23,100.00
RSI14 / RSI2 / RSI7
48.0 / 21.4 / 43.4
StochRSI K / D
3.0 / 13.1
MACD / Sig / Hist
152.949 / 189.490 / -36.540
EMA20 / 60 / 120
23,396 / 23,100 / 22,276
ADX14 / ADX7
17.5 / 27.8
BBW
0.1274
ATR14_n
0.0354
CCI20
3.1
VolChg1d
35.1%
ValChg1d
34.8%
OBV
33,505,665
OBV_Chg3d
-1,099,458
2025-11-21
종가 23,150.00
RSI14 / RSI2 / RSI7
48.4 / 23.5 / 44.1
StochRSI K / D
5.5 / 23.1
MACD / Sig / Hist
205.343 / 198.625 / 6.718
EMA20 / 60 / 120
23,427 / 23,100 / 22,262
ADX14 / ADX7
18.7 / 29.7
BBW
0.1344
ATR14_n
0.0360
CCI20
-4.5
VolChg1d
-43.1%
ValChg1d
-43.6%
OBV
33,867,241
OBV_Chg3d
-362,749
2025-11-20
종가 23,350.00
RSI14 / RSI2 / RSI7
49.9 / 29.2 / 46.5
StochRSI K / D
18.8 / 40.7
MACD / Sig / Hist
264.138 / 196.945 / 67.193
EMA20 / 60 / 120
23,456 / 23,098 / 22,247
ADX14 / ADX7
19.7 / 30.5
BBW
0.1406
ATR14_n
0.0360
CCI20
43.9
VolChg1d
25.3%
ValChg1d
20.7%
OBV
34,134,942
OBV_Chg3d
-378,985
2025-11-19
종가 24,250.00
RSI14 / RSI2 / RSI7
57.2 / 64.1 / 58.7
StochRSI K / D
65.7 / 62.7
MACD / Sig / Hist
314.977 / 180.147 / 134.830
EMA20 / 60 / 120
23,467 / 23,089 / 22,229
ADX14 / ADX7
20.6 / 35.1
BBW
0.1437
ATR14_n
0.0345
CCI20
87.4
VolChg1d
32.1%
ValChg1d
36.9%
OBV
34,605,123
OBV_Chg3d
-346,808
2025-11-18
종가 23,400.00
RSI14 / RSI2 / RSI7
50.9 / 17.6 / 47.5
StochRSI K / D
30.5 / 59.6
MACD / Sig / Hist
283.647 / 146.440 / 137.208
EMA20 / 60 / 120
23,385 / 23,050 / 22,195
ADX14 / ADX7
20.9 / 38.8
BBW
0.1377
ATR14_n
0.0354
CCI20
56.1
VolChg1d
-35.2%
ValChg1d
-37.5%
OBV
34,229,990
OBV_Chg3d
-135,326
2025-11-17
종가 24,250.00
RSI14 / RSI2 / RSI7
59.0 / 49.8 / 61.8
StochRSI K / D
82.7 / 88.7
MACD / Sig / Hist
326.080 / 112.138 / 213.942
EMA20 / 60 / 120
23,383 / 23,038 / 22,175
ADX14 / ADX7
21.4 / 43.7
BBW
0.1378
ATR14_n
0.0336
CCI20
120.6
VolChg1d
-25.3%
ValChg1d
-26.6%
OBV
34,513,927
OBV_Chg3d
-368,298
