제주은행 (006220) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

제주은행

006220

KOSPI

12,410.00

기준일: 2026-01-23

+930 (+8.10%) 전일 종가 대비

시장

KOSPI

최근 거래량

997,810

코드

006220

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 62.4 · 강한 모멘텀 (RSI2 91.3, RSI7 73) 추세 약함/조정 (ADX 25.7) 변동성 낮음 (~0%) 거래대금 양호 (약 123.8억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

62.4 / 91.3 / 73.0

RSI 62.4 · 강한 모멘텀 (RSI2 91.3, RSI7 73)

StochRSI (K/D)

100.0 / 79.3

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

-54.31 / -147.16 / 92.85

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

11,656 / 12,179 / 12,917

단기·중기·장기 이동평균 구조

ADX14 / ADX7

25.7 / 49.1

추세 약함/조정 (ADX 25.7)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

3.54%

일 평균 변동폭 (가격 대비 비율)

CCI20

238.5

±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

유사 패턴 발생 수: 4회 · 평균 다음날 수익률: +0.09%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	12,410.00	62.42	91.25	73.00	100.0	79.3	-54.3072	-147.1550	92.8479	11,655.98	12,178.81	12,916.83	25.7	49.1	0.0856	0.0354	238.5	1,308.6%	1,422.7%	14,043,592	877,171
2026-01-22	11,480.00	45.67	51.63	48.13	60.5	58.6	-136.0222	-170.3670	34.3448	11,576.61	12,170.97	12,925.34	23.4	44.5	0.0517	0.0347	-35.0	-63.0%	-62.6%	13,045,782	415,759
2026-01-21	11,350.00	42.33	29.22	41.70	34.4	56.7	-143.6508	-178.9532	35.3024	11,586.78	12,194.40	12,949.64	22.1	42.3	0.0533	0.0359	-34.7	-64.3%	-65.4%	12,974,944	268,265
2026-01-20	11,710.00	50.28	81.48	59.10	97.8	79.1	-138.0200	-187.7171	49.6971	11,611.71	12,209.13	12,849.03	20.7	39.8	0.0526	0.0338	135.9	599.8%	619.4%	16,418,728	324,778
2026-01-19	11,390.00	41.13	9.74	40.03	53.0	60.5	-165.5687	-200.1990	34.6303	11,601.36	12,240.04	13,000.45	18.9	35.4	0.0506	0.0304	-69.9	-43.2%	-43.8%	13,627,688	-93,747
2026-01-16	11,510.00	43.94	35.55	47.09	66.8	68.1	-165.7142	-208.8855	43.1713	11,623.61	12,275.97	13,094.97	19.0	37.0	0.0500	0.0305	12.8	14.5%	14.0%	12,566,173	49,440
2026-01-15	11,560.00	45.13	79.44	50.25	72.7	69.3	-175.6845	-219.6783	43.9938	11,635.57	12,301.93	13,121.60	18.5	35.5	0.0504	0.0300	18.6	77.2%	77.5%	12,701,137	232,423
2026-01-14	11,540.00	44.57	72.70	49.08	69.9	66.0	-190.9457	-230.6768	39.7311	11,643.53	12,327.08	13,147.85	18.0	33.8	0.0546	0.0308	6.4	38.6%	39.2%	12,583,264	114,550
2026-01-13	11,490.00	43.25	53.74	46.37	63.2	62.0	-205.5964	-240.5885	34.9921	11,654.42	12,349.01	13,131.29	17.4	31.7	0.0730	0.0314	-56.1	-26.6%	-26.5%	15,652,095	125,700
2026-01-12	11,480.00	43.01	50.29	45.87	61.9	60.7	-216.1836	-249.2660	33.0824	11,671.73	12,361.41	13,002.10	17.5	32.1	0.0865	0.0330	-47.8	-15.8%	-15.8%	31,751,020	-59,010
2026-01-09	11,480.00	43.02	50.29	45.87	62.1	59.4	-225.5173	-257.4285	31.9113	11,691.91	12,364.75	12,775.79	17.6	32.5	0.0955	0.0338	-51.3	-43.2%	-42.1%	35,396,774	-576,151
2026-01-08	11,270.00	37.97	18.29	36.91	37.2	56.7	-234.2370	-265.4064	31.1694	11,714.21	12,394.74	12,797.57	17.6	32.4	0.1043	0.0346	-87.8	-73.6%	-74.5%	35,319,093	-529,032
2026-01-07	11,660.00	44.83	45.48	50.12	71.0	76.1	-220.5776	-273.1987	52.6211	11,760.97	12,432.87	12,823.24	17.6	32.3	0.1074	0.0332	26.1	314.4%	305.0%	35,455,784	-347,989
2026-01-06	11,930.00	50.70	93.66	63.64	100.0	81.4	-239.5974	-286.2854	46.6880	11,771.60	12,443.64	12,701.14	16.8	28.5	0.1142	0.0278	15.7	181.4%	190.9%	38,442,445	214,220
2026-01-02	11,500.00	38.87	67.59	42.90	71.0	42.1	-305.7293	-300.4577	-5.2716	11,777.55	12,490.94	12,721.17	17.9	31.5	0.1224	0.0292	-87.0	-52.2%	-51.1%	39,751,246	53,394

2026-01-23 종가 12,410.00

RSI14 / RSI2 / RSI7

62.4 / 91.3 / 73.0

StochRSI K / D

100.0 / 79.3

MACD / Sig / Hist

-54.307 / -147.155 / 92.848

EMA20 / 60 / 120

11,656 / 12,179 / 12,917

ADX14 / ADX7

25.7 / 49.1

BBW

0.0856

ATR14_n

0.0354

CCI20

238.5

VolChg1d

1,308.6%

ValChg1d

1,422.7%

OBV

14,043,592

OBV_Chg3d

877,171

2026-01-22 종가 11,480.00

RSI14 / RSI2 / RSI7

45.7 / 51.6 / 48.1

StochRSI K / D

60.5 / 58.6

MACD / Sig / Hist

-136.022 / -170.367 / 34.345

EMA20 / 60 / 120

11,577 / 12,171 / 12,925

ADX14 / ADX7

23.4 / 44.5

BBW

0.0517

ATR14_n

0.0347

CCI20

-35.0

VolChg1d

-63.0%

ValChg1d

-62.6%

OBV

13,045,782

OBV_Chg3d

415,759

2026-01-21 종가 11,350.00

RSI14 / RSI2 / RSI7

42.3 / 29.2 / 41.7

StochRSI K / D

34.4 / 56.7

MACD / Sig / Hist

-143.651 / -178.953 / 35.302

EMA20 / 60 / 120

11,587 / 12,194 / 12,950

ADX14 / ADX7

22.1 / 42.3

BBW

0.0533

ATR14_n

0.0359

CCI20

-34.7

VolChg1d

-64.3%

ValChg1d

-65.4%

OBV

12,974,944

OBV_Chg3d

268,265

2026-01-20 종가 11,710.00

RSI14 / RSI2 / RSI7

50.3 / 81.5 / 59.1

StochRSI K / D

97.8 / 79.1

MACD / Sig / Hist

-138.020 / -187.717 / 49.697

EMA20 / 60 / 120

11,612 / 12,209 / 12,849

ADX14 / ADX7

20.7 / 39.8

BBW

0.0526

ATR14_n

0.0338

CCI20

135.9

VolChg1d

599.8%

ValChg1d

619.4%

OBV

16,418,728

OBV_Chg3d

324,778

2026-01-19 종가 11,390.00

RSI14 / RSI2 / RSI7

41.1 / 9.7 / 40.0

StochRSI K / D

53.0 / 60.5

MACD / Sig / Hist

-165.569 / -200.199 / 34.630

EMA20 / 60 / 120

11,601 / 12,240 / 13,000

ADX14 / ADX7

18.9 / 35.4

BBW

0.0506

ATR14_n

0.0304

CCI20

-69.9

VolChg1d

-43.2%

ValChg1d

-43.8%

OBV

13,627,688

OBV_Chg3d

-93,747

2026-01-16 종가 11,510.00

RSI14 / RSI2 / RSI7

43.9 / 35.6 / 47.1

StochRSI K / D

66.8 / 68.1

MACD / Sig / Hist

-165.714 / -208.886 / 43.171

EMA20 / 60 / 120

11,624 / 12,276 / 13,095

ADX14 / ADX7

19.0 / 37.0

BBW

0.0500

ATR14_n

0.0305

CCI20

12.8

VolChg1d

14.5%

ValChg1d

14.0%

OBV

12,566,173

OBV_Chg3d

49,440

2026-01-15 종가 11,560.00

RSI14 / RSI2 / RSI7

45.1 / 79.4 / 50.3

StochRSI K / D

72.7 / 69.3

MACD / Sig / Hist

-175.685 / -219.678 / 43.994

EMA20 / 60 / 120

11,636 / 12,302 / 13,122

ADX14 / ADX7

18.5 / 35.5

BBW

0.0504

ATR14_n

0.0300

CCI20

18.6

VolChg1d

77.2%

ValChg1d

77.5%

OBV

12,701,137

OBV_Chg3d

232,423

2026-01-14 종가 11,540.00

RSI14 / RSI2 / RSI7

44.6 / 72.7 / 49.1

StochRSI K / D

69.9 / 66.0

MACD / Sig / Hist

-190.946 / -230.677 / 39.731

EMA20 / 60 / 120

11,644 / 12,327 / 13,148

ADX14 / ADX7

18.0 / 33.8

BBW

0.0546

ATR14_n

0.0308

CCI20

6.4

VolChg1d

38.6%

ValChg1d

39.2%

OBV

12,583,264

OBV_Chg3d

114,550

2026-01-13 종가 11,490.00

RSI14 / RSI2 / RSI7

43.3 / 53.7 / 46.4

StochRSI K / D

63.2 / 62.0

MACD / Sig / Hist

-205.596 / -240.589 / 34.992

EMA20 / 60 / 120

11,654 / 12,349 / 13,131

ADX14 / ADX7

17.4 / 31.7

BBW

0.0730

ATR14_n

0.0314

CCI20

-56.1

VolChg1d

-26.6%

ValChg1d

-26.5%

OBV

15,652,095

OBV_Chg3d

125,700

2026-01-12 종가 11,480.00

RSI14 / RSI2 / RSI7

43.0 / 50.3 / 45.9

StochRSI K / D

61.9 / 60.7

MACD / Sig / Hist

-216.184 / -249.266 / 33.082

EMA20 / 60 / 120

11,672 / 12,361 / 13,002

ADX14 / ADX7

17.5 / 32.1

BBW

0.0865

ATR14_n

0.0330

CCI20

-47.8

VolChg1d

-15.8%

ValChg1d

-15.8%

OBV

31,751,020

OBV_Chg3d

-59,010

2026-01-09 종가 11,480.00

RSI14 / RSI2 / RSI7

43.0 / 50.3 / 45.9

StochRSI K / D

62.1 / 59.4

MACD / Sig / Hist

-225.517 / -257.429 / 31.911

EMA20 / 60 / 120

11,692 / 12,365 / 12,776

ADX14 / ADX7

17.6 / 32.5

BBW

0.0955

ATR14_n

0.0338

CCI20

-51.3

VolChg1d

-43.2%

ValChg1d

-42.1%

OBV

35,396,774

OBV_Chg3d

-576,151

2026-01-08 종가 11,270.00

RSI14 / RSI2 / RSI7

38.0 / 18.3 / 36.9

StochRSI K / D

37.2 / 56.7

MACD / Sig / Hist

-234.237 / -265.406 / 31.169

EMA20 / 60 / 120

11,714 / 12,395 / 12,798

ADX14 / ADX7

17.6 / 32.4

BBW

0.1043

ATR14_n

0.0346

CCI20

-87.8

VolChg1d

-73.6%

ValChg1d

-74.5%

OBV

35,319,093

OBV_Chg3d

-529,032

2026-01-07 종가 11,660.00

RSI14 / RSI2 / RSI7

44.8 / 45.5 / 50.1

StochRSI K / D

71.0 / 76.1

MACD / Sig / Hist

-220.578 / -273.199 / 52.621

EMA20 / 60 / 120

11,761 / 12,433 / 12,823

ADX14 / ADX7

17.6 / 32.3

BBW

0.1074

ATR14_n

0.0332

CCI20

26.1

VolChg1d

314.4%

ValChg1d

305.0%

OBV

35,455,784

OBV_Chg3d

-347,989

2026-01-06 종가 11,930.00

RSI14 / RSI2 / RSI7

50.7 / 93.7 / 63.6

StochRSI K / D

100.0 / 81.4

MACD / Sig / Hist

-239.597 / -286.285 / 46.688

EMA20 / 60 / 120

11,772 / 12,444 / 12,701

ADX14 / ADX7

16.8 / 28.5

BBW

0.1142

ATR14_n

0.0278

CCI20

15.7

VolChg1d

181.4%

ValChg1d

190.9%

OBV

38,442,445

OBV_Chg3d

214,220

2026-01-02 종가 11,500.00

RSI14 / RSI2 / RSI7

38.9 / 67.6 / 42.9

StochRSI K / D

71.0 / 42.1

MACD / Sig / Hist

-305.729 / -300.458 / -5.272

EMA20 / 60 / 120

11,778 / 12,491 / 12,721

ADX14 / ADX7

17.9 / 31.5

BBW

0.1224

ATR14_n

0.0292

CCI20

-87.0

VolChg1d

-52.2%

ValChg1d

-51.1%

OBV

39,751,246

OBV_Chg3d

53,394

제주은행 (006220) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색