예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
제이알글로벌리츠
348950
KOSPI
3,065.00
기준일: 2025-12-05
+20 (+0.66%)
전일 종가 대비
시장
KOSPI
최근 거래량
474,626
코드
348950
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 66.3 · 강한 모멘텀 (RSI2 95.8, RSI7 75.1)
상승 추세 (ADX 17.7)
변동성 낮음 (~0%)
거래대금 보통 (약 14.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
66.3 / 95.8 / 75.1
RSI 66.3 · 강한 모멘텀 (RSI2 95.8, RSI7 75.1)
StochRSI (K/D)
100.0 / 95.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
24.87 / 15.62 / 9.25
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,988 / 2,932 / 2,863
단기·중기·장기 이동평균 구조
ADX14 / ADX7
17.7 / 29.9
상승 추세 (ADX 17.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
1.28%
일 평균 변동폭 (가격 대비 비율)
CCI20
186.3
±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.
53.3%
상승 비율
40%
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 | 3,065.00 | 66.27 | 95.83 | 75.09 | 100.0 | 95.2 | 24.8680 | 15.6189 | 9.2491 | 2,988.04 | 2,931.57 | 2,863.11 | 17.7 | 29.9 | 0.0505 | 0.0128 | 186.3 | 37.1% | 38.0% | 3,215,924 | 1,267,008 |
| 2025-12-04 | 3,045.00 | 63.74 | 91.93 | 71.16 | 100.0 | 90.5 | 20.7000 | 13.3066 | 7.3934 | 2,979.94 | 2,927.04 | 2,859.72 | 16.6 | 26.7 | 0.0488 | 0.0132 | 161.1 | -22.4% | -21.9% | 2,741,298 | 1,117,962 |
| 2025-12-03 | 3,025.00 | 61.02 | 84.86 | 66.66 | 94.0 | 80.9 | 17.1162 | 11.4594 | 5.6568 | 2,973.09 | 2,922.53 | 2,863.10 | 15.9 | 24.4 | 0.0472 | 0.0137 | 129.8 | 37.0% | 37.9% | -13,532,909 | 1,031,916 |
| 2025-12-02 | 3,005.00 | 58.11 | 73.04 | 61.50 | 76.2 | 67.9 | 14.3284 | 10.0452 | 4.2833 | 2,967.63 | 2,919.06 | 2,860.37 | 15.4 | 23.0 | 0.0472 | 0.0139 | 89.7 | 25.1% | 26.0% | -13,979,017 | 45,215 |
| 2025-12-01 | 2,985.00 | 55.00 | 55.78 | 55.61 | 57.2 | 59.5 | 12.5982 | 8.9743 | 3.6239 | 2,963.69 | 2,916.14 | 2,857.94 | 15.4 | 23.7 | 0.0498 | 0.0143 | 50.4 | -51.9% | -51.4% | -14,304,597 | 155,602 |
| 2025-11-28 | 2,955.00 | 49.79 | 14.93 | 44.74 | 25.4 | 61.8 | 12.2430 | 8.0684 | 4.1746 | 2,961.45 | 2,913.81 | 2,855.81 | 16.0 | 26.8 | 0.0552 | 0.0147 | 49.9 | 24.0% | 21.7% | -14,564,825 | 253,851 |
| 2025-11-27 | 3,010.00 | 62.00 | 97.47 | 72.71 | 100.0 | 98.2 | 14.6660 | 7.0247 | 7.6412 | 2,962.13 | 2,912.41 | 2,854.14 | 16.7 | 30.4 | 0.0586 | 0.0138 | 134.3 | 21.6% | 22.0% | -14,024,232 | 794,444 |
| 2025-11-26 | 3,000.00 | 60.36 | 94.91 | 69.76 | 100.0 | 96.4 | 11.9453 | 5.1144 | 6.8309 | 2,957.09 | 2,909.11 | 2,851.52 | 15.6 | 26.6 | 0.0554 | 0.0141 | 119.9 | 5.7% | 6.1% | -14,460,199 | 681,613 |
| 2025-11-25 | 2,990.00 | 58.70 | 89.71 | 66.68 | 98.9 | 92.7 | 9.3171 | 3.4067 | 5.9104 | 2,952.58 | 2,906.02 | 2,849.03 | 15.0 | 23.7 | 0.0522 | 0.0143 | 117.7 | 5.0% | 5.0% | -14,818,676 | 62,673 |
| 2025-11-24 | 2,990.00 | 58.70 | 89.71 | 66.68 | 98.9 | 86.6 | 6.8453 | 1.9291 | 4.9162 | 2,948.64 | 2,903.18 | 2,846.66 | 14.7 | 21.5 | 0.0498 | 0.0150 | 118.1 | 24.1% | 25.1% | -14,818,676 | 366,673 |
| 2025-11-21 | 2,965.00 | 54.61 | 71.55 | 59.00 | 76.6 | 74.4 | 3.5909 | 0.7001 | 2.8908 | 2,944.28 | 2,900.23 | 2,844.25 | 14.3 | 19.0 | 0.0470 | 0.0147 | 51.0 | -14.3% | -14.5% | -15,141,812 | 369,319 |
| 2025-11-20 | 2,970.00 | 55.64 | 86.90 | 61.43 | 85.6 | 72.1 | 1.9302 | -0.0226 | 1.9528 | 2,942.10 | 2,898.04 | 2,842.22 | 15.0 | 20.5 | 0.0470 | 0.0147 | 59.4 | -6.7% | -5.9% | -14,881,349 | 339,822 |
| 2025-11-19 | 2,945.00 | 51.41 | 71.74 | 53.17 | 66.8 | 58.6 | -0.7266 | -0.5108 | -0.2158 | 2,939.16 | 2,895.60 | 2,840.07 | 15.7 | 21.5 | 0.0474 | 0.0149 | 22.2 | 12.4% | 13.5% | -15,185,349 | -160,356 |
| 2025-11-18 | 2,915.00 | 45.64 | 7.64 | 39.96 | 41.2 | 50.5 | -1.5617 | -0.4569 | -1.1048 | 2,938.55 | 2,893.92 | 2,838.31 | 16.6 | 23.2 | 0.0498 | 0.0149 | -37.4 | 47.8% | 47.3% | -15,511,131 | -825,684 |
| 2025-11-17 | 2,925.00 | 47.38 | 12.28 | 43.47 | 48.9 | 59.8 | 0.4498 | -0.1807 | 0.6305 | 2,941.03 | 2,893.21 | 2,837.02 | 17.2 | 24.7 | 0.0511 | 0.0153 | -21.7 | -42.2% | -42.3% | -15,221,171 | -911,095 |
2025-12-05
종가 3,065.00
RSI14 / RSI2 / RSI7
66.3 / 95.8 / 75.1
StochRSI K / D
100.0 / 95.2
MACD / Sig / Hist
24.868 / 15.619 / 9.249
EMA20 / 60 / 120
2,988 / 2,932 / 2,863
ADX14 / ADX7
17.7 / 29.9
BBW
0.0505
ATR14_n
0.0128
CCI20
186.3
VolChg1d
37.1%
ValChg1d
38.0%
OBV
3,215,924
OBV_Chg3d
1,267,008
2025-12-04
종가 3,045.00
RSI14 / RSI2 / RSI7
63.7 / 91.9 / 71.2
StochRSI K / D
100.0 / 90.5
MACD / Sig / Hist
20.700 / 13.307 / 7.393
EMA20 / 60 / 120
2,980 / 2,927 / 2,860
ADX14 / ADX7
16.6 / 26.7
BBW
0.0488
ATR14_n
0.0132
CCI20
161.1
VolChg1d
-22.4%
ValChg1d
-21.9%
OBV
2,741,298
OBV_Chg3d
1,117,962
2025-12-03
종가 3,025.00
RSI14 / RSI2 / RSI7
61.0 / 84.9 / 66.7
StochRSI K / D
94.0 / 80.9
MACD / Sig / Hist
17.116 / 11.459 / 5.657
EMA20 / 60 / 120
2,973 / 2,923 / 2,863
ADX14 / ADX7
15.9 / 24.4
BBW
0.0472
ATR14_n
0.0137
CCI20
129.8
VolChg1d
37.0%
ValChg1d
37.9%
OBV
-13,532,909
OBV_Chg3d
1,031,916
2025-12-02
종가 3,005.00
RSI14 / RSI2 / RSI7
58.1 / 73.0 / 61.5
StochRSI K / D
76.2 / 67.9
MACD / Sig / Hist
14.328 / 10.045 / 4.283
EMA20 / 60 / 120
2,968 / 2,919 / 2,860
ADX14 / ADX7
15.4 / 23.0
BBW
0.0472
ATR14_n
0.0139
CCI20
89.7
VolChg1d
25.1%
ValChg1d
26.0%
OBV
-13,979,017
OBV_Chg3d
45,215
2025-12-01
종가 2,985.00
RSI14 / RSI2 / RSI7
55.0 / 55.8 / 55.6
StochRSI K / D
57.2 / 59.5
MACD / Sig / Hist
12.598 / 8.974 / 3.624
EMA20 / 60 / 120
2,964 / 2,916 / 2,858
ADX14 / ADX7
15.4 / 23.7
BBW
0.0498
ATR14_n
0.0143
CCI20
50.4
VolChg1d
-51.9%
ValChg1d
-51.4%
OBV
-14,304,597
OBV_Chg3d
155,602
2025-11-28
종가 2,955.00
RSI14 / RSI2 / RSI7
49.8 / 14.9 / 44.7
StochRSI K / D
25.4 / 61.8
MACD / Sig / Hist
12.243 / 8.068 / 4.175
EMA20 / 60 / 120
2,961 / 2,914 / 2,856
ADX14 / ADX7
16.0 / 26.8
BBW
0.0552
ATR14_n
0.0147
CCI20
49.9
VolChg1d
24.0%
ValChg1d
21.7%
OBV
-14,564,825
OBV_Chg3d
253,851
2025-11-27
종가 3,010.00
RSI14 / RSI2 / RSI7
62.0 / 97.5 / 72.7
StochRSI K / D
100.0 / 98.2
MACD / Sig / Hist
14.666 / 7.025 / 7.641
EMA20 / 60 / 120
2,962 / 2,912 / 2,854
ADX14 / ADX7
16.7 / 30.4
BBW
0.0586
ATR14_n
0.0138
CCI20
134.3
VolChg1d
21.6%
ValChg1d
22.0%
OBV
-14,024,232
OBV_Chg3d
794,444
2025-11-26
종가 3,000.00
RSI14 / RSI2 / RSI7
60.4 / 94.9 / 69.8
StochRSI K / D
100.0 / 96.4
MACD / Sig / Hist
11.945 / 5.114 / 6.831
EMA20 / 60 / 120
2,957 / 2,909 / 2,852
ADX14 / ADX7
15.6 / 26.6
BBW
0.0554
ATR14_n
0.0141
CCI20
119.9
VolChg1d
5.7%
ValChg1d
6.1%
OBV
-14,460,199
OBV_Chg3d
681,613
2025-11-25
종가 2,990.00
RSI14 / RSI2 / RSI7
58.7 / 89.7 / 66.7
StochRSI K / D
98.9 / 92.7
MACD / Sig / Hist
9.317 / 3.407 / 5.910
EMA20 / 60 / 120
2,953 / 2,906 / 2,849
ADX14 / ADX7
15.0 / 23.7
BBW
0.0522
ATR14_n
0.0143
CCI20
117.7
VolChg1d
5.0%
ValChg1d
5.0%
OBV
-14,818,676
OBV_Chg3d
62,673
2025-11-24
종가 2,990.00
RSI14 / RSI2 / RSI7
58.7 / 89.7 / 66.7
StochRSI K / D
98.9 / 86.6
MACD / Sig / Hist
6.845 / 1.929 / 4.916
EMA20 / 60 / 120
2,949 / 2,903 / 2,847
ADX14 / ADX7
14.7 / 21.5
BBW
0.0498
ATR14_n
0.0150
CCI20
118.1
VolChg1d
24.1%
ValChg1d
25.1%
OBV
-14,818,676
OBV_Chg3d
366,673
2025-11-21
종가 2,965.00
RSI14 / RSI2 / RSI7
54.6 / 71.6 / 59.0
StochRSI K / D
76.6 / 74.4
MACD / Sig / Hist
3.591 / 0.700 / 2.891
EMA20 / 60 / 120
2,944 / 2,900 / 2,844
ADX14 / ADX7
14.3 / 19.0
BBW
0.0470
ATR14_n
0.0147
CCI20
51.0
VolChg1d
-14.3%
ValChg1d
-14.5%
OBV
-15,141,812
OBV_Chg3d
369,319
2025-11-20
종가 2,970.00
RSI14 / RSI2 / RSI7
55.6 / 86.9 / 61.4
StochRSI K / D
85.6 / 72.1
MACD / Sig / Hist
1.930 / -0.023 / 1.953
EMA20 / 60 / 120
2,942 / 2,898 / 2,842
ADX14 / ADX7
15.0 / 20.5
BBW
0.0470
ATR14_n
0.0147
CCI20
59.4
VolChg1d
-6.7%
ValChg1d
-5.9%
OBV
-14,881,349
OBV_Chg3d
339,822
2025-11-19
종가 2,945.00
RSI14 / RSI2 / RSI7
51.4 / 71.7 / 53.2
StochRSI K / D
66.8 / 58.6
MACD / Sig / Hist
-0.727 / -0.511 / -0.216
EMA20 / 60 / 120
2,939 / 2,896 / 2,840
ADX14 / ADX7
15.7 / 21.5
BBW
0.0474
ATR14_n
0.0149
CCI20
22.2
VolChg1d
12.4%
ValChg1d
13.5%
OBV
-15,185,349
OBV_Chg3d
-160,356
2025-11-18
종가 2,915.00
RSI14 / RSI2 / RSI7
45.6 / 7.6 / 40.0
StochRSI K / D
41.2 / 50.5
MACD / Sig / Hist
-1.562 / -0.457 / -1.105
EMA20 / 60 / 120
2,939 / 2,894 / 2,838
ADX14 / ADX7
16.6 / 23.2
BBW
0.0498
ATR14_n
0.0149
CCI20
-37.4
VolChg1d
47.8%
ValChg1d
47.3%
OBV
-15,511,131
OBV_Chg3d
-825,684
2025-11-17
종가 2,925.00
RSI14 / RSI2 / RSI7
47.4 / 12.3 / 43.5
StochRSI K / D
48.9 / 59.8
MACD / Sig / Hist
0.450 / -0.181 / 0.631
EMA20 / 60 / 120
2,941 / 2,893 / 2,837
ADX14 / ADX7
17.2 / 24.7
BBW
0.0511
ATR14_n
0.0153
CCI20
-21.7
VolChg1d
-42.2%
ValChg1d
-42.3%
OBV
-15,221,171
OBV_Chg3d
-911,095
