예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
케이엔알시스템
199430
KOSDAQ
23,800.00
기준일: 2025-12-05
-1900 (-7.39%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
806,620
코드
199430
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 49.9 · 중립 (RSI2 26.8, RSI7 49)
추세 약함/조정 (ADX 30.5)
변동성 낮음 (~0%)
거래대금 양호 (약 192.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
49.9 / 26.8 / 49.0
RSI 49.9 · 중립 (RSI2 26.8, RSI7 49)
StochRSI (K/D)
64.2 / 76.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
67.46 / 65.06 / 2.40
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
24,012 / 21,377 / 17,531
단기·중기·장기 이동평균 구조
ADX14 / ADX7
30.5 / 35.0
추세 약함/조정 (ADX 30.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
10.41%
일 평균 변동폭 (가격 대비 비율)
CCI20
0.7
±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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 23,800.00 | 49.93 | 26.81 | 49.01 | 64.2 | 76.5 | 67.4638 | 65.0611 | 2.4027 | 24,011.78 | 21,376.96 | 17,530.69 | 30.5 | 35.0 | 0.4570 | 0.1041 | 0.7 | -35.2% | -40.0% | 50,247,873 | 1,188,547 |
| 2025-12-04 | 25,700.00 | 55.96 | 88.65 | 62.74 | 100.0 | 88.7 | 86.5076 | 64.4604 | 22.0472 | 24,034.07 | 21,294.82 | 17,425.32 | 31.5 | 37.5 | 0.5317 | 0.0970 | 44.8 | 65.8% | 68.4% | 51,054,493 | 2,460,494 |
| 2025-12-03 | 25,300.00 | 54.90 | 85.01 | 60.76 | 100.0 | 77.5 | -83.9152 | 58.9239 | -142.8391 | 23,858.71 | 21,155.69 | 17,442.66 | 31.2 | 34.6 | 0.6072 | 0.0969 | 0.9 | 61.3% | 68.7% | 86,499,597 | 422,715 |
| 2025-12-02 | 24,200.00 | 51.92 | 73.19 | 55.12 | 66.4 | 55.0 | -259.4690 | 94.6337 | -354.1027 | 23,706.99 | 21,015.21 | 17,310.60 | 31.6 | 33.5 | 0.6866 | 0.1003 | -29.9 | -41.4% | -37.8% | 85,748,855 | 479,699 |
| 2025-12-01 | 22,800.00 | 47.86 | 46.17 | 46.78 | 45.4 | 43.5 | -367.7653 | 183.1594 | -550.9247 | 23,655.10 | 20,907.25 | 17,194.81 | 32.8 | 35.6 | 0.6970 | 0.1082 | -37.1 | -1.8% | -7.5% | 85,283,528 | 875,293 |
| 2025-11-28 | 24,200.00 | 51.94 | 93.09 | 55.64 | 66.5 | 41.7 | -358.0960 | 320.8906 | -678.9866 | 23,745.11 | 20,843.09 | 17,100.61 | 34.2 | 38.0 | 0.6904 | 0.1010 | -39.1 | -6.2% | -0.2% | 86,076,882 | 2,005,023 |
| 2025-11-27 | 22,750.00 | 47.65 | 85.42 | 46.68 | 30.1 | 16.9 | -483.0913 | 490.6372 | -973.7286 | 23,697.22 | 20,729.30 | 16,981.29 | 36.1 | 42.9 | 0.6843 | 0.1096 | -72.7 | 155.9% | 179.3% | 85,269,156 | 714,424 |
| 2025-11-26 | 20,850.00 | 41.28 | 46.38 | 31.02 | 6.5 | 3.8 | -487.9676 | 734.0694 | -1,222.0370 | 23,796.93 | 20,660.80 | 16,884.34 | 38.8 | 47.6 | 0.6697 | 0.1196 | -104.2 | -30.3% | -28.3% | 84,408,235 | -504,259 |
| 2025-11-25 | 20,250.00 | 39.11 | 7.13 | 25.06 | 0.0 | 1.1 | -293.6393 | 1,039.5786 | -1,333.2179 | 24,107.13 | 20,654.38 | 16,817.69 | 40.7 | 46.4 | 0.6402 | 0.1280 | -113.0 | 35.0% | 28.3% | 84,071,859 | -1,178,825 |
| 2025-11-24 | 21,300.00 | 41.61 | 19.84 | 28.79 | 1.1 | 2.2 | 19.7563 | 1,372.8831 | -1,353.1268 | 24,513.15 | 20,668.09 | 16,760.00 | 42.7 | 45.0 | 0.6115 | 0.1243 | -107.9 | 5.8% | 5.1% | 84,554,732 | -209,732 |
| 2025-11-21 | 21,450.00 | 41.97 | 22.73 | 29.32 | 1.9 | 3.3 | 312.5666 | 1,711.1648 | -1,398.5981 | 24,851.37 | 20,646.67 | 16,683.70 | 45.1 | 43.9 | 0.5969 | 0.1268 | -109.7 | -30.5% | -33.7% | 84,912,494 | 1,156,564 |
| 2025-11-20 | 22,500.00 | 44.44 | 46.41 | 33.00 | 7.7 | 4.7 | 666.4800 | 2,060.8143 | -1,394.3344 | 25,209.41 | 20,619.44 | 16,603.59 | 47.8 | 43.0 | 0.5775 | 0.1239 | -88.4 | -51.8% | -50.1% | 85,250,684 | 180,139 |
| 2025-11-19 | 21,750.00 | 42.18 | 14.67 | 27.43 | 2.4 | 1.6 | 1,001.5987 | 2,409.3979 | -1,407.7992 | 25,494.61 | 20,555.69 | 16,504.49 | 51.5 | 43.7 | 0.5734 | 0.1322 | -108.4 | -23.3% | -22.0% | 84,764,464 | -811,227 |
| 2025-11-18 | 21,400.00 | 41.14 | 0.98 | 24.94 | 0.0 | 0.9 | 1,491.1270 | 2,761.3477 | -1,270.2208 | 25,888.78 | 20,515.21 | 16,416.33 | 55.2 | 43.7 | 0.5491 | 0.1357 | -105.6 | 160.2% | 126.9% | 83,755,930 | -2,427,663 |
| 2025-11-17 | 24,550.00 | 48.40 | 3.52 | 33.94 | 0.0 | 1.7 | 2,129.8903 | 3,078.9029 | -949.0126 | 26,361.29 | 20,485.21 | 16,332.58 | 59.4 | 44.0 | 0.5266 | 0.1161 | -52.4 | -16.9% | -19.1% | 85,070,545 | -634,024 |
2025-12-05
종가 23,800.00
RSI14 / RSI2 / RSI7
49.9 / 26.8 / 49.0
StochRSI K / D
64.2 / 76.5
MACD / Sig / Hist
67.464 / 65.061 / 2.403
EMA20 / 60 / 120
24,012 / 21,377 / 17,531
ADX14 / ADX7
30.5 / 35.0
BBW
0.4570
ATR14_n
0.1041
CCI20
0.7
VolChg1d
-35.2%
ValChg1d
-40.0%
OBV
50,247,873
OBV_Chg3d
1,188,547
2025-12-04
종가 25,700.00
RSI14 / RSI2 / RSI7
56.0 / 88.7 / 62.7
StochRSI K / D
100.0 / 88.7
MACD / Sig / Hist
86.508 / 64.460 / 22.047
EMA20 / 60 / 120
24,034 / 21,295 / 17,425
ADX14 / ADX7
31.5 / 37.5
BBW
0.5317
ATR14_n
0.0970
CCI20
44.8
VolChg1d
65.8%
ValChg1d
68.4%
OBV
51,054,493
OBV_Chg3d
2,460,494
2025-12-03
종가 25,300.00
RSI14 / RSI2 / RSI7
54.9 / 85.0 / 60.8
StochRSI K / D
100.0 / 77.5
MACD / Sig / Hist
-83.915 / 58.924 / -142.839
EMA20 / 60 / 120
23,859 / 21,156 / 17,443
ADX14 / ADX7
31.2 / 34.6
BBW
0.6072
ATR14_n
0.0969
CCI20
0.9
VolChg1d
61.3%
ValChg1d
68.7%
OBV
86,499,597
OBV_Chg3d
422,715
2025-12-02
종가 24,200.00
RSI14 / RSI2 / RSI7
51.9 / 73.2 / 55.1
StochRSI K / D
66.4 / 55.0
MACD / Sig / Hist
-259.469 / 94.634 / -354.103
EMA20 / 60 / 120
23,707 / 21,015 / 17,311
ADX14 / ADX7
31.6 / 33.5
BBW
0.6866
ATR14_n
0.1003
CCI20
-29.9
VolChg1d
-41.4%
ValChg1d
-37.8%
OBV
85,748,855
OBV_Chg3d
479,699
2025-12-01
종가 22,800.00
RSI14 / RSI2 / RSI7
47.9 / 46.2 / 46.8
StochRSI K / D
45.4 / 43.5
MACD / Sig / Hist
-367.765 / 183.159 / -550.925
EMA20 / 60 / 120
23,655 / 20,907 / 17,195
ADX14 / ADX7
32.8 / 35.6
BBW
0.6970
ATR14_n
0.1082
CCI20
-37.1
VolChg1d
-1.8%
ValChg1d
-7.5%
OBV
85,283,528
OBV_Chg3d
875,293
2025-11-28
종가 24,200.00
RSI14 / RSI2 / RSI7
51.9 / 93.1 / 55.6
StochRSI K / D
66.5 / 41.7
MACD / Sig / Hist
-358.096 / 320.891 / -678.987
EMA20 / 60 / 120
23,745 / 20,843 / 17,101
ADX14 / ADX7
34.2 / 38.0
BBW
0.6904
ATR14_n
0.1010
CCI20
-39.1
VolChg1d
-6.2%
ValChg1d
-0.2%
OBV
86,076,882
OBV_Chg3d
2,005,023
2025-11-27
종가 22,750.00
RSI14 / RSI2 / RSI7
47.7 / 85.4 / 46.7
StochRSI K / D
30.1 / 16.9
MACD / Sig / Hist
-483.091 / 490.637 / -973.729
EMA20 / 60 / 120
23,697 / 20,729 / 16,981
ADX14 / ADX7
36.1 / 42.9
BBW
0.6843
ATR14_n
0.1096
CCI20
-72.7
VolChg1d
155.9%
ValChg1d
179.3%
OBV
85,269,156
OBV_Chg3d
714,424
2025-11-26
종가 20,850.00
RSI14 / RSI2 / RSI7
41.3 / 46.4 / 31.0
StochRSI K / D
6.5 / 3.8
MACD / Sig / Hist
-487.968 / 734.069 / -1,222.037
EMA20 / 60 / 120
23,797 / 20,661 / 16,884
ADX14 / ADX7
38.8 / 47.6
BBW
0.6697
ATR14_n
0.1196
CCI20
-104.2
VolChg1d
-30.3%
ValChg1d
-28.3%
OBV
84,408,235
OBV_Chg3d
-504,259
2025-11-25
종가 20,250.00
RSI14 / RSI2 / RSI7
39.1 / 7.1 / 25.1
StochRSI K / D
0.0 / 1.1
MACD / Sig / Hist
-293.639 / 1,039.579 / -1,333.218
EMA20 / 60 / 120
24,107 / 20,654 / 16,818
ADX14 / ADX7
40.7 / 46.4
BBW
0.6402
ATR14_n
0.1280
CCI20
-113.0
VolChg1d
35.0%
ValChg1d
28.3%
OBV
84,071,859
OBV_Chg3d
-1,178,825
2025-11-24
종가 21,300.00
RSI14 / RSI2 / RSI7
41.6 / 19.8 / 28.8
StochRSI K / D
1.1 / 2.2
MACD / Sig / Hist
19.756 / 1,372.883 / -1,353.127
EMA20 / 60 / 120
24,513 / 20,668 / 16,760
ADX14 / ADX7
42.7 / 45.0
BBW
0.6115
ATR14_n
0.1243
CCI20
-107.9
VolChg1d
5.8%
ValChg1d
5.1%
OBV
84,554,732
OBV_Chg3d
-209,732
2025-11-21
종가 21,450.00
RSI14 / RSI2 / RSI7
42.0 / 22.7 / 29.3
StochRSI K / D
1.9 / 3.3
MACD / Sig / Hist
312.567 / 1,711.165 / -1,398.598
EMA20 / 60 / 120
24,851 / 20,647 / 16,684
ADX14 / ADX7
45.1 / 43.9
BBW
0.5969
ATR14_n
0.1268
CCI20
-109.7
VolChg1d
-30.5%
ValChg1d
-33.7%
OBV
84,912,494
OBV_Chg3d
1,156,564
2025-11-20
종가 22,500.00
RSI14 / RSI2 / RSI7
44.4 / 46.4 / 33.0
StochRSI K / D
7.7 / 4.7
MACD / Sig / Hist
666.480 / 2,060.814 / -1,394.334
EMA20 / 60 / 120
25,209 / 20,619 / 16,604
ADX14 / ADX7
47.8 / 43.0
BBW
0.5775
ATR14_n
0.1239
CCI20
-88.4
VolChg1d
-51.8%
ValChg1d
-50.1%
OBV
85,250,684
OBV_Chg3d
180,139
2025-11-19
종가 21,750.00
RSI14 / RSI2 / RSI7
42.2 / 14.7 / 27.4
StochRSI K / D
2.4 / 1.6
MACD / Sig / Hist
1,001.599 / 2,409.398 / -1,407.799
EMA20 / 60 / 120
25,495 / 20,556 / 16,504
ADX14 / ADX7
51.5 / 43.7
BBW
0.5734
ATR14_n
0.1322
CCI20
-108.4
VolChg1d
-23.3%
ValChg1d
-22.0%
OBV
84,764,464
OBV_Chg3d
-811,227
2025-11-18
종가 21,400.00
RSI14 / RSI2 / RSI7
41.1 / 1.0 / 24.9
StochRSI K / D
0.0 / 0.9
MACD / Sig / Hist
1,491.127 / 2,761.348 / -1,270.221
EMA20 / 60 / 120
25,889 / 20,515 / 16,416
ADX14 / ADX7
55.2 / 43.7
BBW
0.5491
ATR14_n
0.1357
CCI20
-105.6
VolChg1d
160.2%
ValChg1d
126.9%
OBV
83,755,930
OBV_Chg3d
-2,427,663
2025-11-17
종가 24,550.00
RSI14 / RSI2 / RSI7
48.4 / 3.5 / 33.9
StochRSI K / D
0.0 / 1.7
MACD / Sig / Hist
2,129.890 / 3,078.903 / -949.013
EMA20 / 60 / 120
26,361 / 20,485 / 16,333
ADX14 / ADX7
59.4 / 44.0
BBW
0.5266
ATR14_n
0.1161
CCI20
-52.4
VolChg1d
-16.9%
ValChg1d
-19.1%
OBV
85,070,545
OBV_Chg3d
-634,024
