예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
JB금융지주
175330
KOSPI
24,300.00
기준일: 2026-01-23
+350 (+1.46%)
전일 종가 대비
시장
KOSPI
최근 거래량
424,712
코드
175330
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 48 · 중립 (RSI2 90.2, RSI7 51.9)
추세 약함/조정 (ADX 25.5)
변동성 낮음 (~0%)
거래대금 양호 (약 103.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
48.0 / 90.2 / 51.9
RSI 48 · 중립 (RSI2 90.2, RSI7 51.9)
StochRSI (K/D)
73.2 / 55.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-251.82 / -142.64 / -109.18
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
24,397 / 24,299 / 23,889
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.5 / 52.4
추세 약함/조정 (ADX 25.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
2.83%
일 평균 변동폭 (가격 대비 비율)
CCI20
-52.5
±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.
50%
상승 비율
50%
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 | 24,300.00 | 48.01 | 90.21 | 51.88 | 73.2 | 55.5 | -251.8176 | -142.6377 | -109.1800 | 24,397.40 | 24,298.54 | 23,888.81 | 25.5 | 52.4 | 0.1342 | 0.0283 | -52.5 | 2.5% | 4.0% | 6,978,213 | 1,346,618 |
| 2026-01-22 | 23,950.00 | 43.40 | 75.02 | 41.66 | 50.1 | 37.7 | -281.8204 | -115.3427 | -166.4777 | 24,407.65 | 24,298.49 | 23,881.90 | 25.4 | 55.6 | 0.1398 | 0.0293 | -106.7 | -18.4% | -17.9% | 6,553,501 | 1,350,726 |
| 2026-01-21 | 23,800.00 | 41.33 | 62.59 | 36.72 | 39.7 | 25.3 | -280.3793 | -73.7232 | -206.6560 | 24,455.83 | 24,310.31 | 23,880.76 | 24.1 | 52.5 | 0.1388 | 0.0288 | -114.9 | 18.4% | 19.4% | 6,139,196 | 507,004 |
| 2026-01-20 | 23,600.00 | 38.54 | 44.00 | 29.93 | 21.5 | 10.9 | -259.1620 | -22.0197 | -237.1423 | 24,524.86 | 24,318.70 | 23,800.39 | 23.1 | 50.2 | 0.1326 | 0.0297 | -149.0 | -0.1% | 1.4% | 6,209,603 | -369,585 |
| 2026-01-19 | 23,250.00 | 33.40 | 0.94 | 16.51 | 0.0 | 0.3 | -207.9501 | 37.3092 | -245.2593 | 24,622.21 | 24,332.48 | 23,703.46 | 22.0 | 46.5 | 0.1239 | 0.0301 | -176.9 | 16.4% | 13.0% | 5,975,467 | -1,135,569 |
| 2026-01-16 | 23,950.00 | 39.53 | 4.05 | 24.59 | 0.0 | 0.6 | -103.9558 | 98.6286 | -202.5844 | 24,766.66 | 24,368.06 | 23,700.54 | 20.9 | 42.4 | 0.1061 | 0.0293 | -133.0 | 9.4% | 8.8% | 6,835,792 | -392,559 |
| 2026-01-15 | 24,100.00 | 41.03 | 6.30 | 27.01 | 0.0 | 1.2 | -40.9855 | 149.2746 | -190.2601 | 24,852.62 | 24,382.24 | 23,696.35 | 20.6 | 40.0 | 0.1005 | 0.0296 | -110.8 | 7.5% | 5.6% | 7,204,780 | -444,185 |
| 2026-01-14 | 24,550.00 | 45.88 | 37.41 | 36.19 | 3.4 | 2.4 | 24.7110 | 196.8397 | -172.1287 | 24,931.84 | 24,391.80 | 23,689.56 | 20.9 | 39.0 | 0.0955 | 0.0294 | -92.6 | -25.4% | -25.3% | 7,541,944 | 153,475 |
| 2026-01-13 | 24,500.00 | 45.21 | 13.73 | 34.06 | 0.0 | 1.5 | 62.3841 | 239.8692 | -177.4851 | 24,972.04 | 24,387.03 | 23,680.55 | 21.3 | 38.5 | 0.0934 | 0.0300 | -103.4 | 61.5% | 60.8% | 6,581,674 | -424,281 |
| 2026-01-12 | 24,600.00 | 46.27 | 22.09 | 36.13 | 3.1 | 2.9 | 114.6301 | 284.2048 | -169.5746 | 25,021.73 | 24,391.72 | 23,746.71 | 21.8 | 37.9 | 0.0949 | 0.0303 | -106.8 | -1.4% | -1.2% | 5,675,087 | -285,162 |
| 2026-01-09 | 24,550.00 | 45.68 | 8.11 | 34.42 | 0.0 | 2.7 | 169.5053 | 326.6142 | -157.1089 | 25,066.12 | 24,380.78 | 23,695.48 | 22.1 | 35.6 | 0.0953 | 0.0309 | -66.0 | -6.2% | -7.5% | 6,132,412 | -871,983 |
| 2026-01-08 | 24,900.00 | 49.21 | 21.80 | 41.01 | 0.0 | 5.4 | 242.1586 | 365.8915 | -123.7328 | 25,120.45 | 24,375.04 | 23,681.12 | 23.1 | 35.1 | 0.0927 | 0.0304 | -55.1 | -13.7% | -14.1% | 6,396,575 | -213,349 |
| 2026-01-07 | 25,000.00 | 50.24 | 28.74 | 43.02 | 1.7 | 10.8 | 295.7321 | 396.8247 | -101.0926 | 25,143.65 | 24,357.24 | 23,660.63 | 24.0 | 33.7 | 0.0921 | 0.0303 | -22.9 | -17.3% | -18.3% | 6,678,070 | -291,637 |
| 2026-01-06 | 25,300.00 | 53.34 | 54.99 | 49.25 | 22.7 | 19.9 | 349.6243 | 422.0926 | -72.4683 | 25,158.78 | 24,336.64 | 23,649.02 | 25.5 | 33.5 | 0.0919 | 0.0298 | 2.4 | 9.6% | 11.2% | 6,266,784 | -197,024 |
| 2026-01-02 | 25,200.00 | 52.49 | 6.19 | 45.36 | 6.7 | 34.4 | 455.1760 | 454.5667 | 0.6093 | 25,164.32 | 24,281.38 | 23,590.27 | 29.4 | 36.2 | 0.0937 | 0.0301 | 8.4 | 18.7% | 16.6% | 5,768,108 | -426,985 |
2026-01-23
종가 24,300.00
RSI14 / RSI2 / RSI7
48.0 / 90.2 / 51.9
StochRSI K / D
73.2 / 55.5
MACD / Sig / Hist
-251.818 / -142.638 / -109.180
EMA20 / 60 / 120
24,397 / 24,299 / 23,889
ADX14 / ADX7
25.5 / 52.4
BBW
0.1342
ATR14_n
0.0283
CCI20
-52.5
VolChg1d
2.5%
ValChg1d
4.0%
OBV
6,978,213
OBV_Chg3d
1,346,618
2026-01-22
종가 23,950.00
RSI14 / RSI2 / RSI7
43.4 / 75.0 / 41.7
StochRSI K / D
50.1 / 37.7
MACD / Sig / Hist
-281.820 / -115.343 / -166.478
EMA20 / 60 / 120
24,408 / 24,298 / 23,882
ADX14 / ADX7
25.4 / 55.6
BBW
0.1398
ATR14_n
0.0293
CCI20
-106.7
VolChg1d
-18.4%
ValChg1d
-17.9%
OBV
6,553,501
OBV_Chg3d
1,350,726
2026-01-21
종가 23,800.00
RSI14 / RSI2 / RSI7
41.3 / 62.6 / 36.7
StochRSI K / D
39.7 / 25.3
MACD / Sig / Hist
-280.379 / -73.723 / -206.656
EMA20 / 60 / 120
24,456 / 24,310 / 23,881
ADX14 / ADX7
24.1 / 52.5
BBW
0.1388
ATR14_n
0.0288
CCI20
-114.9
VolChg1d
18.4%
ValChg1d
19.4%
OBV
6,139,196
OBV_Chg3d
507,004
2026-01-20
종가 23,600.00
RSI14 / RSI2 / RSI7
38.5 / 44.0 / 29.9
StochRSI K / D
21.5 / 10.9
MACD / Sig / Hist
-259.162 / -22.020 / -237.142
EMA20 / 60 / 120
24,525 / 24,319 / 23,800
ADX14 / ADX7
23.1 / 50.2
BBW
0.1326
ATR14_n
0.0297
CCI20
-149.0
VolChg1d
-0.1%
ValChg1d
1.4%
OBV
6,209,603
OBV_Chg3d
-369,585
2026-01-19
종가 23,250.00
RSI14 / RSI2 / RSI7
33.4 / 0.9 / 16.5
StochRSI K / D
0.0 / 0.3
MACD / Sig / Hist
-207.950 / 37.309 / -245.259
EMA20 / 60 / 120
24,622 / 24,332 / 23,703
ADX14 / ADX7
22.0 / 46.5
BBW
0.1239
ATR14_n
0.0301
CCI20
-176.9
VolChg1d
16.4%
ValChg1d
13.0%
OBV
5,975,467
OBV_Chg3d
-1,135,569
2026-01-16
종가 23,950.00
RSI14 / RSI2 / RSI7
39.5 / 4.1 / 24.6
StochRSI K / D
0.0 / 0.6
MACD / Sig / Hist
-103.956 / 98.629 / -202.584
EMA20 / 60 / 120
24,767 / 24,368 / 23,701
ADX14 / ADX7
20.9 / 42.4
BBW
0.1061
ATR14_n
0.0293
CCI20
-133.0
VolChg1d
9.4%
ValChg1d
8.8%
OBV
6,835,792
OBV_Chg3d
-392,559
2026-01-15
종가 24,100.00
RSI14 / RSI2 / RSI7
41.0 / 6.3 / 27.0
StochRSI K / D
0.0 / 1.2
MACD / Sig / Hist
-40.986 / 149.275 / -190.260
EMA20 / 60 / 120
24,853 / 24,382 / 23,696
ADX14 / ADX7
20.6 / 40.0
BBW
0.1005
ATR14_n
0.0296
CCI20
-110.8
VolChg1d
7.5%
ValChg1d
5.6%
OBV
7,204,780
OBV_Chg3d
-444,185
2026-01-14
종가 24,550.00
RSI14 / RSI2 / RSI7
45.9 / 37.4 / 36.2
StochRSI K / D
3.4 / 2.4
MACD / Sig / Hist
24.711 / 196.840 / -172.129
EMA20 / 60 / 120
24,932 / 24,392 / 23,690
ADX14 / ADX7
20.9 / 39.0
BBW
0.0955
ATR14_n
0.0294
CCI20
-92.6
VolChg1d
-25.4%
ValChg1d
-25.3%
OBV
7,541,944
OBV_Chg3d
153,475
2026-01-13
종가 24,500.00
RSI14 / RSI2 / RSI7
45.2 / 13.7 / 34.1
StochRSI K / D
0.0 / 1.5
MACD / Sig / Hist
62.384 / 239.869 / -177.485
EMA20 / 60 / 120
24,972 / 24,387 / 23,681
ADX14 / ADX7
21.3 / 38.5
BBW
0.0934
ATR14_n
0.0300
CCI20
-103.4
VolChg1d
61.5%
ValChg1d
60.8%
OBV
6,581,674
OBV_Chg3d
-424,281
2026-01-12
종가 24,600.00
RSI14 / RSI2 / RSI7
46.3 / 22.1 / 36.1
StochRSI K / D
3.1 / 2.9
MACD / Sig / Hist
114.630 / 284.205 / -169.575
EMA20 / 60 / 120
25,022 / 24,392 / 23,747
ADX14 / ADX7
21.8 / 37.9
BBW
0.0949
ATR14_n
0.0303
CCI20
-106.8
VolChg1d
-1.4%
ValChg1d
-1.2%
OBV
5,675,087
OBV_Chg3d
-285,162
2026-01-09
종가 24,550.00
RSI14 / RSI2 / RSI7
45.7 / 8.1 / 34.4
StochRSI K / D
0.0 / 2.7
MACD / Sig / Hist
169.505 / 326.614 / -157.109
EMA20 / 60 / 120
25,066 / 24,381 / 23,695
ADX14 / ADX7
22.1 / 35.6
BBW
0.0953
ATR14_n
0.0309
CCI20
-66.0
VolChg1d
-6.2%
ValChg1d
-7.5%
OBV
6,132,412
OBV_Chg3d
-871,983
2026-01-08
종가 24,900.00
RSI14 / RSI2 / RSI7
49.2 / 21.8 / 41.0
StochRSI K / D
0.0 / 5.4
MACD / Sig / Hist
242.159 / 365.892 / -123.733
EMA20 / 60 / 120
25,120 / 24,375 / 23,681
ADX14 / ADX7
23.1 / 35.1
BBW
0.0927
ATR14_n
0.0304
CCI20
-55.1
VolChg1d
-13.7%
ValChg1d
-14.1%
OBV
6,396,575
OBV_Chg3d
-213,349
2026-01-07
종가 25,000.00
RSI14 / RSI2 / RSI7
50.2 / 28.7 / 43.0
StochRSI K / D
1.7 / 10.8
MACD / Sig / Hist
295.732 / 396.825 / -101.093
EMA20 / 60 / 120
25,144 / 24,357 / 23,661
ADX14 / ADX7
24.0 / 33.7
BBW
0.0921
ATR14_n
0.0303
CCI20
-22.9
VolChg1d
-17.3%
ValChg1d
-18.3%
OBV
6,678,070
OBV_Chg3d
-291,637
2026-01-06
종가 25,300.00
RSI14 / RSI2 / RSI7
53.3 / 55.0 / 49.3
StochRSI K / D
22.7 / 19.9
MACD / Sig / Hist
349.624 / 422.093 / -72.468
EMA20 / 60 / 120
25,159 / 24,337 / 23,649
ADX14 / ADX7
25.5 / 33.5
BBW
0.0919
ATR14_n
0.0298
CCI20
2.4
VolChg1d
9.6%
ValChg1d
11.2%
OBV
6,266,784
OBV_Chg3d
-197,024
2026-01-02
종가 25,200.00
RSI14 / RSI2 / RSI7
52.5 / 6.2 / 45.4
StochRSI K / D
6.7 / 34.4
MACD / Sig / Hist
455.176 / 454.567 / 0.609
EMA20 / 60 / 120
25,164 / 24,281 / 23,590
ADX14 / ADX7
29.4 / 36.2
BBW
0.0937
ATR14_n
0.0301
CCI20
8.4
VolChg1d
18.7%
ValChg1d
16.6%
OBV
5,768,108
OBV_Chg3d
-426,985
