예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
제이엘케이
322510
KOSDAQ
4,135.00
기준일: 2025-12-05
-30 (-0.72%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
218,855
코드
322510
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 33.3 · 중립 (RSI2 8.3, RSI7 31.6)
추세 약함/조정 (ADX 35)
변동성 낮음 (~0%)
거래대금 보통 (약 9.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
33.3 / 8.3 / 31.6
RSI 33.3 · 중립 (RSI2 8.3, RSI7 31.6)
StochRSI (K/D)
54.1 / 60.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-275.83 / -285.29 / 9.46
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,544 / 5,122 / 5,544
단기·중기·장기 이동평균 구조
ADX14 / ADX7
35.0 / 33.7
추세 약함/조정 (ADX 35)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
6.20%
일 평균 변동폭 (가격 대비 비율)
CCI20
-100.9
±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 | 4,135.00 | 33.26 | 8.28 | 31.58 | 54.1 | 60.6 | -275.8316 | -285.2914 | 9.4599 | 4,544.24 | 5,122.07 | 5,543.95 | 35.0 | 33.7 | 0.2778 | 0.0620 | -100.9 | 7.1% | 6.3% | -2,777,053 | -265,272 |
| 2025-12-04 | 4,165.00 | 33.85 | 10.06 | 32.74 | 56.8 | 67.0 | -272.6015 | -287.6564 | 15.0549 | 4,587.32 | 5,155.53 | 5,567.63 | 35.0 | 33.4 | 0.2809 | 0.0624 | -81.1 | 29.4% | 24.0% | -2,558,198 | -206,629 |
| 2025-12-03 | 4,345.00 | 37.50 | 28.38 | 40.34 | 73.4 | 77.2 | -267.5857 | -291.4460 | 23.8603 | 4,631.77 | 5,198.59 | 5,766.13 | 35.4 | 35.0 | 0.2905 | 0.0596 | -61.8 | -1.4% | -1.2% | 76,210,051 | 112,914 |
| 2025-12-02 | 4,335.00 | 37.15 | 24.56 | 39.67 | 71.8 | 81.0 | -275.5981 | -297.4111 | 21.8130 | 4,661.96 | 5,227.53 | 5,790.01 | 36.4 | 39.2 | 0.3037 | 0.0613 | -48.6 | 39.1% | 30.8% | 76,052,147 | 116,724 |
| 2025-12-01 | 4,610.00 | 43.35 | 91.91 | 53.88 | 100.0 | 90.3 | -280.7979 | -302.8643 | 22.0664 | 4,696.38 | 5,257.79 | 5,814.47 | 37.8 | 45.4 | 0.3314 | 0.0575 | -22.0 | -28.8% | -28.6% | 76,212,359 | 353,794 |
| 2025-11-28 | 4,600.00 | 43.03 | 91.49 | 53.36 | 100.0 | 80.6 | -311.3505 | -308.3809 | -2.9696 | 4,705.47 | 5,279.74 | 5,834.71 | 39.9 | 49.6 | 0.3629 | 0.0573 | -49.2 | 110.4% | 124.8% | 76,097,137 | 309,168 |
| 2025-11-27 | 4,305.00 | 32.56 | 62.37 | 34.73 | 73.5 | 61.1 | -344.7997 | -307.6385 | -37.1612 | 4,716.57 | 5,302.79 | 5,855.46 | 41.3 | 57.2 | 0.3816 | 0.0593 | -87.2 | 8.9% | 10.0% | 75,935,423 | 16,937 |
| 2025-11-26 | 4,260.00 | 30.75 | 49.07 | 31.13 | 61.7 | 48.8 | -352.4415 | -298.3482 | -54.0933 | 4,759.90 | 5,336.61 | 5,881.52 | 40.9 | 59.7 | 0.3864 | 0.0616 | -103.0 | -45.9% | -44.9% | 75,858,565 | 28,405 |
| 2025-11-25 | 4,180.00 | 27.55 | 25.77 | 24.82 | 37.6 | 35.9 | -352.4870 | -284.8249 | -67.6621 | 4,812.52 | 5,373.11 | 5,908.77 | 40.0 | 60.6 | 0.3936 | 0.0652 | -111.9 | 47.8% | 41.0% | 75,787,969 | -131,591 |
| 2025-11-24 | 4,380.00 | 30.86 | 60.22 | 30.89 | 56.2 | 34.1 | -339.2724 | -267.9094 | -71.3631 | 4,879.10 | 5,413.55 | 5,937.83 | 39.1 | 61.7 | 0.4011 | 0.0607 | -119.1 | -1.2% | 2.3% | 75,918,486 | 94,177 |
| 2025-11-21 | 4,230.00 | 24.56 | 20.22 | 18.00 | 13.4 | 12.0 | -337.8347 | -250.0686 | -87.7660 | 4,931.63 | 5,448.59 | 5,964.01 | 37.4 | 59.4 | 0.3923 | 0.0639 | -151.0 | -6.1% | -9.3% | 75,830,160 | -175,325 |
| 2025-11-20 | 4,375.00 | 26.75 | 39.33 | 21.29 | 20.9 | 10.5 | -315.8129 | -228.1271 | -87.6857 | 5,005.49 | 5,489.89 | 5,993.15 | 35.3 | 55.6 | 0.3637 | 0.0612 | -144.1 | -47.4% | -45.9% | 75,919,560 | -204,649 |
| 2025-11-19 | 4,255.00 | 21.35 | 0.34 | 9.58 | 0.0 | 0.2 | -297.8750 | -206.2057 | -91.6693 | 5,071.86 | 5,527.69 | 6,020.35 | 33.5 | 52.3 | 0.3372 | 0.0641 | -178.4 | 52.6% | 45.4% | 75,824,309 | -445,164 |
| 2025-11-18 | 4,465.00 | 24.26 | 0.78 | 12.33 | 0.0 | 0.4 | -258.4289 | -183.2884 | -75.1405 | 5,157.84 | 5,570.83 | 6,050.02 | 31.5 | 48.4 | 0.2912 | 0.0618 | -170.0 | -18.3% | -21.4% | 76,005,485 | -418,012 |
| 2025-11-17 | 4,645.00 | 27.20 | 1.73 | 15.63 | 0.0 | 0.8 | -225.7041 | -164.5032 | -61.2009 | 5,230.77 | 5,608.31 | 6,076.66 | 29.8 | 44.8 | 0.2546 | 0.0601 | -156.4 | -5.7% | -9.2% | 76,124,209 | -469,316 |
2025-12-05
종가 4,135.00
RSI14 / RSI2 / RSI7
33.3 / 8.3 / 31.6
StochRSI K / D
54.1 / 60.6
MACD / Sig / Hist
-275.832 / -285.291 / 9.460
EMA20 / 60 / 120
4,544 / 5,122 / 5,544
ADX14 / ADX7
35.0 / 33.7
BBW
0.2778
ATR14_n
0.0620
CCI20
-100.9
VolChg1d
7.1%
ValChg1d
6.3%
OBV
-2,777,053
OBV_Chg3d
-265,272
2025-12-04
종가 4,165.00
RSI14 / RSI2 / RSI7
33.9 / 10.1 / 32.7
StochRSI K / D
56.8 / 67.0
MACD / Sig / Hist
-272.602 / -287.656 / 15.055
EMA20 / 60 / 120
4,587 / 5,156 / 5,568
ADX14 / ADX7
35.0 / 33.4
BBW
0.2809
ATR14_n
0.0624
CCI20
-81.1
VolChg1d
29.4%
ValChg1d
24.0%
OBV
-2,558,198
OBV_Chg3d
-206,629
2025-12-03
종가 4,345.00
RSI14 / RSI2 / RSI7
37.5 / 28.4 / 40.3
StochRSI K / D
73.4 / 77.2
MACD / Sig / Hist
-267.586 / -291.446 / 23.860
EMA20 / 60 / 120
4,632 / 5,199 / 5,766
ADX14 / ADX7
35.4 / 35.0
BBW
0.2905
ATR14_n
0.0596
CCI20
-61.8
VolChg1d
-1.4%
ValChg1d
-1.2%
OBV
76,210,051
OBV_Chg3d
112,914
2025-12-02
종가 4,335.00
RSI14 / RSI2 / RSI7
37.2 / 24.6 / 39.7
StochRSI K / D
71.8 / 81.0
MACD / Sig / Hist
-275.598 / -297.411 / 21.813
EMA20 / 60 / 120
4,662 / 5,228 / 5,790
ADX14 / ADX7
36.4 / 39.2
BBW
0.3037
ATR14_n
0.0613
CCI20
-48.6
VolChg1d
39.1%
ValChg1d
30.8%
OBV
76,052,147
OBV_Chg3d
116,724
2025-12-01
종가 4,610.00
RSI14 / RSI2 / RSI7
43.4 / 91.9 / 53.9
StochRSI K / D
100.0 / 90.3
MACD / Sig / Hist
-280.798 / -302.864 / 22.066
EMA20 / 60 / 120
4,696 / 5,258 / 5,814
ADX14 / ADX7
37.8 / 45.4
BBW
0.3314
ATR14_n
0.0575
CCI20
-22.0
VolChg1d
-28.8%
ValChg1d
-28.6%
OBV
76,212,359
OBV_Chg3d
353,794
2025-11-28
종가 4,600.00
RSI14 / RSI2 / RSI7
43.0 / 91.5 / 53.4
StochRSI K / D
100.0 / 80.6
MACD / Sig / Hist
-311.351 / -308.381 / -2.970
EMA20 / 60 / 120
4,705 / 5,280 / 5,835
ADX14 / ADX7
39.9 / 49.6
BBW
0.3629
ATR14_n
0.0573
CCI20
-49.2
VolChg1d
110.4%
ValChg1d
124.8%
OBV
76,097,137
OBV_Chg3d
309,168
2025-11-27
종가 4,305.00
RSI14 / RSI2 / RSI7
32.6 / 62.4 / 34.7
StochRSI K / D
73.5 / 61.1
MACD / Sig / Hist
-344.800 / -307.639 / -37.161
EMA20 / 60 / 120
4,717 / 5,303 / 5,855
ADX14 / ADX7
41.3 / 57.2
BBW
0.3816
ATR14_n
0.0593
CCI20
-87.2
VolChg1d
8.9%
ValChg1d
10.0%
OBV
75,935,423
OBV_Chg3d
16,937
2025-11-26
종가 4,260.00
RSI14 / RSI2 / RSI7
30.8 / 49.1 / 31.1
StochRSI K / D
61.7 / 48.8
MACD / Sig / Hist
-352.442 / -298.348 / -54.093
EMA20 / 60 / 120
4,760 / 5,337 / 5,882
ADX14 / ADX7
40.9 / 59.7
BBW
0.3864
ATR14_n
0.0616
CCI20
-103.0
VolChg1d
-45.9%
ValChg1d
-44.9%
OBV
75,858,565
OBV_Chg3d
28,405
2025-11-25
종가 4,180.00
RSI14 / RSI2 / RSI7
27.6 / 25.8 / 24.8
StochRSI K / D
37.6 / 35.9
MACD / Sig / Hist
-352.487 / -284.825 / -67.662
EMA20 / 60 / 120
4,813 / 5,373 / 5,909
ADX14 / ADX7
40.0 / 60.6
BBW
0.3936
ATR14_n
0.0652
CCI20
-111.9
VolChg1d
47.8%
ValChg1d
41.0%
OBV
75,787,969
OBV_Chg3d
-131,591
2025-11-24
종가 4,380.00
RSI14 / RSI2 / RSI7
30.9 / 60.2 / 30.9
StochRSI K / D
56.2 / 34.1
MACD / Sig / Hist
-339.272 / -267.909 / -71.363
EMA20 / 60 / 120
4,879 / 5,414 / 5,938
ADX14 / ADX7
39.1 / 61.7
BBW
0.4011
ATR14_n
0.0607
CCI20
-119.1
VolChg1d
-1.2%
ValChg1d
2.3%
OBV
75,918,486
OBV_Chg3d
94,177
2025-11-21
종가 4,230.00
RSI14 / RSI2 / RSI7
24.6 / 20.2 / 18.0
StochRSI K / D
13.4 / 12.0
MACD / Sig / Hist
-337.835 / -250.069 / -87.766
EMA20 / 60 / 120
4,932 / 5,449 / 5,964
ADX14 / ADX7
37.4 / 59.4
BBW
0.3923
ATR14_n
0.0639
CCI20
-151.0
VolChg1d
-6.1%
ValChg1d
-9.3%
OBV
75,830,160
OBV_Chg3d
-175,325
2025-11-20
종가 4,375.00
RSI14 / RSI2 / RSI7
26.8 / 39.3 / 21.3
StochRSI K / D
20.9 / 10.5
MACD / Sig / Hist
-315.813 / -228.127 / -87.686
EMA20 / 60 / 120
5,005 / 5,490 / 5,993
ADX14 / ADX7
35.3 / 55.6
BBW
0.3637
ATR14_n
0.0612
CCI20
-144.1
VolChg1d
-47.4%
ValChg1d
-45.9%
OBV
75,919,560
OBV_Chg3d
-204,649
2025-11-19
종가 4,255.00
RSI14 / RSI2 / RSI7
21.4 / 0.3 / 9.6
StochRSI K / D
0.0 / 0.2
MACD / Sig / Hist
-297.875 / -206.206 / -91.669
EMA20 / 60 / 120
5,072 / 5,528 / 6,020
ADX14 / ADX7
33.5 / 52.3
BBW
0.3372
ATR14_n
0.0641
CCI20
-178.4
VolChg1d
52.6%
ValChg1d
45.4%
OBV
75,824,309
OBV_Chg3d
-445,164
2025-11-18
종가 4,465.00
RSI14 / RSI2 / RSI7
24.3 / 0.8 / 12.3
StochRSI K / D
0.0 / 0.4
MACD / Sig / Hist
-258.429 / -183.288 / -75.141
EMA20 / 60 / 120
5,158 / 5,571 / 6,050
ADX14 / ADX7
31.5 / 48.4
BBW
0.2912
ATR14_n
0.0618
CCI20
-170.0
VolChg1d
-18.3%
ValChg1d
-21.4%
OBV
76,005,485
OBV_Chg3d
-418,012
2025-11-17
종가 4,645.00
RSI14 / RSI2 / RSI7
27.2 / 1.7 / 15.6
StochRSI K / D
0.0 / 0.8
MACD / Sig / Hist
-225.704 / -164.503 / -61.201
EMA20 / 60 / 120
5,231 / 5,608 / 6,077
ADX14 / ADX7
29.8 / 44.8
BBW
0.2546
ATR14_n
0.0601
CCI20
-156.4
VolChg1d
-5.7%
ValChg1d
-9.2%
OBV
76,124,209
OBV_Chg3d
-469,316
