예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
케이지에이
455180
KOSDAQ
4,425.00
기준일: 2025-12-05
-85 (-1.88%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
83,027
코드
455180
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 44.6 · 중립 (RSI2 26.8, RSI7 51.1)
추세 약함/조정 (ADX 17.8)
변동성 낮음 (~0%)
거래대금 보통 (약 3.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
44.6 / 26.8 / 51.1
RSI 44.6 · 중립 (RSI2 26.8, RSI7 51.1)
StochRSI (K/D)
85.8 / 90.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-194.41 / -270.45 / 76.05
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,504 / 4,960 / 5,297
단기·중기·장기 이동평균 구조
ADX14 / ADX7
17.8 / 33.3
추세 약함/조정 (ADX 17.8)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
7.71%
일 평균 변동폭 (가격 대비 비율)
CCI20
0.0
±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 | 4,425.00 | 44.58 | 26.79 | 51.13 | 85.8 | 90.7 | -194.4053 | -270.4543 | 76.0490 | 4,503.73 | 4,959.70 | 5,297.29 | 17.8 | 33.3 | 0.4069 | 0.0771 | 0.0 | -72.7% | -73.3% | 49,241,652 | -319,411 |
| 2025-12-04 | 4,510.00 | 46.72 | 56.72 | 57.27 | 93.8 | 95.6 | -212.3463 | -289.4665 | 77.1202 | 4,512.02 | 4,977.83 | 5,311.95 | 17.1 | 30.8 | 0.4296 | 0.0797 | 21.9 | 346.5% | 340.2% | 49,324,679 | 59,920 |
| 2025-12-03 | 4,575.00 | 48.36 | 99.03 | 62.17 | 100.0 | 97.5 | -240.8114 | -308.7466 | 67.9351 | 4,512.23 | 4,993.69 | 5,325.43 | 16.2 | 26.8 | 0.4480 | 0.0776 | 4.8 | -77.0% | -76.6% | 49,629,280 | 547,279 |
| 2025-12-02 | 4,500.00 | 46.34 | 98.30 | 58.68 | 100.0 | 94.9 | -280.2587 | -325.7303 | 45.4716 | 4,505.62 | 5,007.88 | 5,338.04 | 15.9 | 24.0 | 0.4672 | 0.0824 | 0.5 | 62.1% | 66.4% | 49,561,063 | 1,101,218 |
| 2025-12-01 | 4,385.00 | 43.16 | 95.95 | 52.96 | 100.0 | 89.9 | -318.8950 | -337.0982 | 18.2033 | 4,506.21 | 5,025.10 | 5,352.12 | 15.5 | 20.8 | 0.4941 | 0.0843 | -29.1 | -70.6% | -70.5% | 49,264,759 | 926,754 |
| 2025-11-28 | 4,370.00 | 42.75 | 95.55 | 52.23 | 100.0 | 79.7 | -351.8613 | -341.6491 | -10.2123 | 4,518.97 | 5,046.79 | 5,368.38 | 15.9 | 19.7 | 0.5204 | 0.0876 | -29.6 | 410.6% | 431.9% | 49,082,001 | 1,364,353 |
| 2025-11-27 | 4,195.00 | 37.90 | 89.53 | 43.33 | 75.7 | 59.4 | -387.2931 | -339.0960 | -48.1972 | 4,534.66 | 5,069.74 | 5,385.16 | 16.4 | 18.4 | 0.5328 | 0.0881 | -60.6 | -80.4% | -79.5% | 48,459,845 | 843,570 |
| 2025-11-26 | 4,010.00 | 32.26 | 63.14 | 31.84 | 49.2 | 43.0 | -409.0655 | -327.0467 | -82.0188 | 4,570.41 | 5,099.39 | 5,405.16 | 17.3 | 21.2 | 0.5313 | 0.0940 | -78.1 | 512.0% | 513.5% | 48,338,005 | 680,744 |
| 2025-11-25 | 4,000.00 | 31.95 | 60.44 | 31.19 | 47.8 | 36.8 | -412.0685 | -306.5420 | -105.5265 | 4,629.40 | 5,136.32 | 5,428.61 | 18.2 | 24.4 | 0.5194 | 0.0917 | -107.0 | 147.3% | 156.6% | 47,717,648 | -32,290 |
| 2025-11-24 | 3,855.00 | 27.47 | 15.87 | 21.99 | 26.7 | 25.9 | -408.8895 | -280.1604 | -128.7291 | 4,695.65 | 5,174.84 | 5,452.62 | 18.1 | 24.2 | 0.5066 | 0.0971 | -125.9 | -55.8% | -56.6% | 47,616,275 | -232,607 |
| 2025-11-21 | 3,930.00 | 28.37 | 22.40 | 23.38 | 26.1 | 25.1 | -384.1208 | -247.9781 | -136.1427 | 4,784.14 | 5,219.58 | 5,479.47 | 18.3 | 24.7 | 0.4782 | 0.0982 | -139.9 | -6.3% | -10.0% | 47,657,261 | 623,218 |
| 2025-11-20 | 4,090.00 | 30.33 | 39.90 | 26.42 | 30.4 | 24.2 | -354.5562 | -213.9424 | -140.6138 | 4,874.05 | 5,263.29 | 5,505.51 | 18.6 | 26.1 | 0.4587 | 0.0976 | -149.1 | -87.9% | -88.2% | 47,749,938 | 715,895 |
| 2025-11-19 | 4,195.00 | 31.66 | 53.66 | 28.51 | 35.1 | 18.0 | -327.9547 | -178.7890 | -149.1657 | 4,956.58 | 5,303.06 | 5,529.30 | 19.3 | 29.2 | 0.4367 | 0.0993 | -165.8 | 426.9% | 471.1% | 47,848,882 | -55,059 |
| 2025-11-18 | 3,870.00 | 21.79 | 0.61 | 9.54 | 0.0 | 0.8 | -299.9221 | -141.4976 | -158.4245 | 5,036.75 | 5,340.62 | 5,551.73 | 20.1 | 32.8 | 0.4246 | 0.0987 | -250.7 | -82.2% | -82.2% | 47,034,043 | -1,086,622 |
| 2025-11-17 | 3,870.00 | 21.79 | 0.61 | 9.54 | 0.0 | 1.6 | -226.6890 | -101.8914 | -124.7975 | 5,159.56 | 5,390.48 | 5,579.99 | 18.7 | 28.4 | 0.3459 | 0.1025 | -282.9 | 301.4% | 220.3% | 47,034,043 | -214,404 |
2025-12-05
종가 4,425.00
RSI14 / RSI2 / RSI7
44.6 / 26.8 / 51.1
StochRSI K / D
85.8 / 90.7
MACD / Sig / Hist
-194.405 / -270.454 / 76.049
EMA20 / 60 / 120
4,504 / 4,960 / 5,297
ADX14 / ADX7
17.8 / 33.3
BBW
0.4069
ATR14_n
0.0771
CCI20
0.0
VolChg1d
-72.7%
ValChg1d
-73.3%
OBV
49,241,652
OBV_Chg3d
-319,411
2025-12-04
종가 4,510.00
RSI14 / RSI2 / RSI7
46.7 / 56.7 / 57.3
StochRSI K / D
93.8 / 95.6
MACD / Sig / Hist
-212.346 / -289.467 / 77.120
EMA20 / 60 / 120
4,512 / 4,978 / 5,312
ADX14 / ADX7
17.1 / 30.8
BBW
0.4296
ATR14_n
0.0797
CCI20
21.9
VolChg1d
346.5%
ValChg1d
340.2%
OBV
49,324,679
OBV_Chg3d
59,920
2025-12-03
종가 4,575.00
RSI14 / RSI2 / RSI7
48.4 / 99.0 / 62.2
StochRSI K / D
100.0 / 97.5
MACD / Sig / Hist
-240.811 / -308.747 / 67.935
EMA20 / 60 / 120
4,512 / 4,994 / 5,325
ADX14 / ADX7
16.2 / 26.8
BBW
0.4480
ATR14_n
0.0776
CCI20
4.8
VolChg1d
-77.0%
ValChg1d
-76.6%
OBV
49,629,280
OBV_Chg3d
547,279
2025-12-02
종가 4,500.00
RSI14 / RSI2 / RSI7
46.3 / 98.3 / 58.7
StochRSI K / D
100.0 / 94.9
MACD / Sig / Hist
-280.259 / -325.730 / 45.472
EMA20 / 60 / 120
4,506 / 5,008 / 5,338
ADX14 / ADX7
15.9 / 24.0
BBW
0.4672
ATR14_n
0.0824
CCI20
0.5
VolChg1d
62.1%
ValChg1d
66.4%
OBV
49,561,063
OBV_Chg3d
1,101,218
2025-12-01
종가 4,385.00
RSI14 / RSI2 / RSI7
43.2 / 96.0 / 53.0
StochRSI K / D
100.0 / 89.9
MACD / Sig / Hist
-318.895 / -337.098 / 18.203
EMA20 / 60 / 120
4,506 / 5,025 / 5,352
ADX14 / ADX7
15.5 / 20.8
BBW
0.4941
ATR14_n
0.0843
CCI20
-29.1
VolChg1d
-70.6%
ValChg1d
-70.5%
OBV
49,264,759
OBV_Chg3d
926,754
2025-11-28
종가 4,370.00
RSI14 / RSI2 / RSI7
42.8 / 95.6 / 52.2
StochRSI K / D
100.0 / 79.7
MACD / Sig / Hist
-351.861 / -341.649 / -10.212
EMA20 / 60 / 120
4,519 / 5,047 / 5,368
ADX14 / ADX7
15.9 / 19.7
BBW
0.5204
ATR14_n
0.0876
CCI20
-29.6
VolChg1d
410.6%
ValChg1d
431.9%
OBV
49,082,001
OBV_Chg3d
1,364,353
2025-11-27
종가 4,195.00
RSI14 / RSI2 / RSI7
37.9 / 89.5 / 43.3
StochRSI K / D
75.7 / 59.4
MACD / Sig / Hist
-387.293 / -339.096 / -48.197
EMA20 / 60 / 120
4,535 / 5,070 / 5,385
ADX14 / ADX7
16.4 / 18.4
BBW
0.5328
ATR14_n
0.0881
CCI20
-60.6
VolChg1d
-80.4%
ValChg1d
-79.5%
OBV
48,459,845
OBV_Chg3d
843,570
2025-11-26
종가 4,010.00
RSI14 / RSI2 / RSI7
32.3 / 63.1 / 31.8
StochRSI K / D
49.2 / 43.0
MACD / Sig / Hist
-409.066 / -327.047 / -82.019
EMA20 / 60 / 120
4,570 / 5,099 / 5,405
ADX14 / ADX7
17.3 / 21.2
BBW
0.5313
ATR14_n
0.0940
CCI20
-78.1
VolChg1d
512.0%
ValChg1d
513.5%
OBV
48,338,005
OBV_Chg3d
680,744
2025-11-25
종가 4,000.00
RSI14 / RSI2 / RSI7
32.0 / 60.4 / 31.2
StochRSI K / D
47.8 / 36.8
MACD / Sig / Hist
-412.069 / -306.542 / -105.527
EMA20 / 60 / 120
4,629 / 5,136 / 5,429
ADX14 / ADX7
18.2 / 24.4
BBW
0.5194
ATR14_n
0.0917
CCI20
-107.0
VolChg1d
147.3%
ValChg1d
156.6%
OBV
47,717,648
OBV_Chg3d
-32,290
2025-11-24
종가 3,855.00
RSI14 / RSI2 / RSI7
27.5 / 15.9 / 22.0
StochRSI K / D
26.7 / 25.9
MACD / Sig / Hist
-408.890 / -280.160 / -128.729
EMA20 / 60 / 120
4,696 / 5,175 / 5,453
ADX14 / ADX7
18.1 / 24.2
BBW
0.5066
ATR14_n
0.0971
CCI20
-125.9
VolChg1d
-55.8%
ValChg1d
-56.6%
OBV
47,616,275
OBV_Chg3d
-232,607
2025-11-21
종가 3,930.00
RSI14 / RSI2 / RSI7
28.4 / 22.4 / 23.4
StochRSI K / D
26.1 / 25.1
MACD / Sig / Hist
-384.121 / -247.978 / -136.143
EMA20 / 60 / 120
4,784 / 5,220 / 5,479
ADX14 / ADX7
18.3 / 24.7
BBW
0.4782
ATR14_n
0.0982
CCI20
-139.9
VolChg1d
-6.3%
ValChg1d
-10.0%
OBV
47,657,261
OBV_Chg3d
623,218
2025-11-20
종가 4,090.00
RSI14 / RSI2 / RSI7
30.3 / 39.9 / 26.4
StochRSI K / D
30.4 / 24.2
MACD / Sig / Hist
-354.556 / -213.942 / -140.614
EMA20 / 60 / 120
4,874 / 5,263 / 5,506
ADX14 / ADX7
18.6 / 26.1
BBW
0.4587
ATR14_n
0.0976
CCI20
-149.1
VolChg1d
-87.9%
ValChg1d
-88.2%
OBV
47,749,938
OBV_Chg3d
715,895
2025-11-19
종가 4,195.00
RSI14 / RSI2 / RSI7
31.7 / 53.7 / 28.5
StochRSI K / D
35.1 / 18.0
MACD / Sig / Hist
-327.955 / -178.789 / -149.166
EMA20 / 60 / 120
4,957 / 5,303 / 5,529
ADX14 / ADX7
19.3 / 29.2
BBW
0.4367
ATR14_n
0.0993
CCI20
-165.8
VolChg1d
426.9%
ValChg1d
471.1%
OBV
47,848,882
OBV_Chg3d
-55,059
2025-11-18
종가 3,870.00
RSI14 / RSI2 / RSI7
21.8 / 0.6 / 9.5
StochRSI K / D
0.0 / 0.8
MACD / Sig / Hist
-299.922 / -141.498 / -158.425
EMA20 / 60 / 120
5,037 / 5,341 / 5,552
ADX14 / ADX7
20.1 / 32.8
BBW
0.4246
ATR14_n
0.0987
CCI20
-250.7
VolChg1d
-82.2%
ValChg1d
-82.2%
OBV
47,034,043
OBV_Chg3d
-1,086,622
2025-11-17
종가 3,870.00
RSI14 / RSI2 / RSI7
21.8 / 0.6 / 9.5
StochRSI K / D
0.0 / 1.6
MACD / Sig / Hist
-226.689 / -101.891 / -124.798
EMA20 / 60 / 120
5,160 / 5,390 / 5,580
ADX14 / ADX7
18.7 / 28.4
BBW
0.3459
ATR14_n
0.1025
CCI20
-282.9
VolChg1d
301.4%
ValChg1d
220.3%
OBV
47,034,043
OBV_Chg3d
-214,404
