재영솔루텍 (049630) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석

K&Q KOS Quant

재영솔루텍

049630

KOSDAQ

· 데이터 기준: 2025-11-17 15:01:29

1,842.00

기준일: 2025-11-28

+92 (+5.26%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

9,263,467

코드

049630

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석

최근 1일 기술 지표 요약

RSI14

56.76

MACD Hist

-31.9279

ADX14

49.9

EMA20

1,661.90

EMA60

1,289.26

BBW

0.7373

📊 다음날 상승 확률 분석

본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.

66.7%

상승 확률

33.3%

하락 확률

유사 패턴 발생 수: 6회 · 평균 다음날 수익률: +1.16%

차트 & 지표

최근 120일 기술지표

날짜	종가	RSI14	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX	BBW	OBV
2025-11-27	1,750.00	56.76	190.8186	222.7465	-31.9279	1,661.90	1,289.26	1,087.84	49.9	0.7373	1,036,932,600
2025-11-26	1,738.00	56.40	208.2512	230.7285	-22.4773	1,652.63	1,273.65	1,076.71	51.8	0.8263	1,026,652,721
2025-11-25	1,657.00	54.00	228.6942	236.3479	-7.6536	1,643.64	1,257.90	1,065.60	54.3	0.8786	1,013,422,482
2025-11-24	1,740.00	56.99	259.7078	238.2613	21.4465	1,642.24	1,244.38	1,055.66	56.8	0.9094	1,024,275,194
2025-11-21	2,020.00	68.95	287.0639	232.8996	54.1642	1,631.95	1,227.58	1,044.16	58.7	0.9289	1,041,505,767
2025-11-20	2,210.00	79.46	289.2956	219.3586	69.9371	1,591.10	1,200.71	1,027.76	58.2	0.9400	1,052,894,579
2025-11-19	2,060.00	76.88	268.5908	201.8743	66.7165	1,525.95	1,166.50	1,007.89	57.0	0.8940	1,026,435,778
2025-11-18	2,115.00	80.32	253.5298	185.1952	68.3346	1,469.74	1,136.21	990.21	55.7	0.9016	1,057,278,637
2025-11-17	1,890.00	76.29	225.0188	168.1115	56.9073	1,401.81	1,103.03	971.30	54.3	0.8609	980,833,360
2025-11-14	1,809.00	74.55	208.2646	153.8847	54.3798	1,350.43	1,076.36	955.86	53.5	0.8455	958,802,204
2025-11-13	1,755.00	73.33	192.0980	140.2898	51.8082	1,302.15	1,051.52	941.52	52.7	0.8390	914,195,988
2025-11-12	1,835.00	78.48	174.1676	127.3377	46.8298	1,254.49	1,027.67	927.85	51.5	0.8153	945,495,773
2025-11-11	1,490.00	70.07	140.6030	115.6302	24.9728	1,193.38	1,000.31	912.60	50.2	0.7194	798,394,541
2025-11-10	1,369.00	65.70	130.8446	109.3871	21.4575	1,162.16	983.71	902.90	49.6	0.7237	723,944,107
2025-11-07	1,301.00	62.87	128.8061	104.0227	24.7835	1,140.38	970.65	895.07	49.6	0.7334	702,936,561
2025-11-06	1,383.00	69.26	131.2544	97.8268	33.4276	1,123.48	959.45	888.24	49.6	0.7409	714,681,075
2025-11-05	1,405.00	71.06	124.1210	89.4699	34.6511	1,096.16	945.09	879.93	48.8	0.7316	743,782,649
2025-11-04	1,400.00	70.90	110.9708	80.8071	30.1637	1,063.65	929.50	871.10	48.0	0.6991	707,850,266
2025-11-03	1,280.00	66.83	93.0814	73.2662	19.8152	1,028.24	913.55	862.22	47.2	0.6461	642,024,729
2025-10-31	1,068.00	56.93	81.1122	68.3124	12.7998	1,001.74	901.13	855.19	47.2	0.6129	587,474,477
2025-10-30	1,021.00	54.11	86.2408	65.1125	21.1283	994.77	895.47	851.62	47.9	0.6252	547,768,690
2025-10-29	1,145.00	64.44	96.3179	59.8304	36.4875	992.01	891.22	848.77	49.4	0.6346	555,553,726
2025-10-28	1,250.00	75.83	95.1534	50.7085	44.4448	975.90	882.61	843.79	48.8	0.6161	562,051,280
2025-10-27	1,305.00	82.97	81.5921	39.5973	41.9948	947.05	870.16	836.96	46.1	0.5423	570,224,361
2025-10-24	1,145.00	77.16	57.4962	29.0986	28.3976	909.37	855.42	829.10	43.1	0.3921	477,160,580
2025-10-23	1,132.00	76.56	42.1957	21.9992	20.1965	884.57	845.60	823.79	40.5	0.3139	439,897,039
2025-10-22	912.00	59.97	23.3766	16.9501	6.4264	858.52	835.90	818.61	37.7	0.1771	327,279,071
2025-10-21	896.00	57.96	21.4165	15.3435	6.0730	852.89	833.32	817.04	36.3	0.1869	320,108,900
2025-10-20	919.00	62.12	20.2322	13.8253	6.4070	848.36	831.19	815.71	34.8	0.1923	327,142,118
2025-10-17	861.00	54.47	16.0846	12.2235	3.8611	840.92	828.21	813.98	33.2	0.1967	311,216,401
2025-10-16	876.00	57.24	16.4623	11.2582	5.2040	838.81	827.10	813.19	32.8	0.2127	312,559,497
2025-10-15	865.00	55.71	15.1776	9.9572	5.2203	834.89	825.44	812.13	32.1	0.2220	310,487,727
2025-10-14	838.00	51.75	14.4371	8.6521	5.7849	831.72	824.10	811.24	31.9	0.2301	308,950,255
2025-10-13	873.00	57.99	16.0310	7.2059	8.8251	831.06	823.63	810.79	31.7	0.2479	312,429,826
2025-10-10	900.00	63.47	14.2686	4.9997	9.2689	826.65	821.96	809.75	30.3	0.2602	316,047,389
2025-10-02	845.00	55.51	9.0625	2.6824	6.3801	818.93	819.31	808.23	28.8	0.2494	307,694,072
2025-10-01	835.00	53.81	7.8859	1.0874	6.7985	816.18	818.44	807.61	28.2	0.2490	306,378,033
2025-09-30	819.00	51.04	7.2875	-0.6122	7.8997	814.20	817.88	807.15	27.6	0.2466	304,424,853
2025-09-29	838.00	54.66	8.0468	-2.5872	10.6340	813.70	817.84	806.95	27.6	0.2452	305,500,146
2025-09-26	827.00	52.86	6.9644	-5.2457	12.2101	811.14	817.16	806.43	27.2	0.2409	304,211,614
2025-09-25	850.00	57.27	6.6016	-8.2982	14.8998	809.47	816.83	806.09	26.7	0.2525	305,737,151
2025-09-24	875.00	62.54	3.7007	-12.0231	15.7238	805.20	815.70	805.35	25.0	0.2712	307,049,966
2025-09-23	892.00	66.40	-2.6012	-15.9541	13.3529	797.85	813.69	804.18	22.9	0.2823	309,353,854
2025-09-22	824.00	56.42	-12.3379	-19.2923	6.9545	787.94	811.04	802.70	20.6	0.2653	298,818,179
2025-09-19	780.00	46.94	-17.6622	-21.0309	3.3687	784.15	810.60	802.34	19.7	0.2642	296,284,476
2025-09-18	783.00	47.60	-19.7212	-21.8731	2.1519	784.59	811.64	802.72	20.0	0.2666	296,684,894
2025-09-17	772.00	44.98	-22.3677	-22.4111	0.0434	784.75	812.61	803.05	20.4	0.2682	296,264,071
2025-09-16	783.00	47.17	-24.3003	-22.4219	-1.8784	786.09	813.98	803.57	20.8	0.2710	296,762,464
2025-09-15	753.00	39.76	-27.5336	-21.9523	-5.5813	786.42	815.03	803.92	21.2	0.2818	295,526,900
2025-09-12	754.00	39.93	-28.2054	-20.5570	-7.6483	789.94	817.14	804.77	22.7	0.2984	296,008,964
2025-09-11	753.00	39.69	-28.7543	-18.6449	-10.1094	793.72	819.28	805.63	24.3	0.3117	295,510,772
2025-09-10	753.00	39.69	-28.9350	-16.1176	-12.8174	798.01	821.52	806.51	26.0	0.3109	295,510,772
2025-09-09	731.00	34.65	-28.7447	-12.9132	-15.8315	802.75	823.85	807.41	27.8	0.3070	294,606,040
2025-09-08	717.00	31.26	-25.8437	-8.9553	-16.8883	810.30	826.99	808.69	29.0	0.2884	294,053,085
2025-09-05	733.00	33.08	-20.3396	-4.7333	-15.6063	820.12	830.72	810.23	30.4	0.2595	295,007,672
2025-09-04	750.00	35.10	-14.6476	-0.8317	-13.8159	829.29	834.04	811.53	32.0	0.2280	296,583,444
2025-09-03	762.00	36.56	-8.9004	2.6223	-11.5227	837.64	836.88	812.57	34.3	0.1997	298,372,347
2025-09-02	770.00	37.53	-2.6572	5.5030	-8.1602	845.60	839.42	813.42	36.7	0.1724	299,464,285
2025-09-01	818.00	44.03	4.5354	7.5430	-3.0076	853.55	841.78	814.15	39.2	0.1429	302,403,812
2025-08-29	865.00	52.26	8.7626	8.2949	0.4677	857.30	842.58	814.08	40.5	0.1337	303,990,655
2025-08-28	896.00	59.01	9.2451	8.1780	1.0671	856.49	841.82	813.23	40.6	0.1412	305,730,244
2025-08-27	900.00	59.94	6.5701	7.9112	-1.3411	852.33	839.98	811.84	39.9	0.1609	310,756,206
2025-08-26	845.00	49.87	2.6530	8.2465	-5.5935	847.31	837.95	810.35	39.2	0.1757	303,574,260
2025-08-25	816.00	42.84	3.2148	9.6449	-6.4301	847.55	837.71	809.77	38.4	0.1924	290,413,346
2025-08-22	825.00	44.64	6.8378	11.2524	-4.4147	850.87	838.45	809.67	39.8	0.2031	291,056,903
2025-08-21	821.00	43.66	10.4462	12.3561	-1.9099	853.60	838.90	809.41	41.2	0.2136	289,839,732
2025-08-20	838.00	46.94	15.3072	12.8336	2.4737	857.03	839.51	809.21	42.8	0.2222	290,539,809
2025-08-19	871.00	54.29	19.5581	12.2151	7.3429	859.03	839.56	808.73	44.0	0.2326	292,275,894
2025-08-18	910.00	65.54	21.3392	10.3794	10.9598	857.77	838.50	807.68	43.9	0.2389	294,510,862
2025-08-14	917.00	67.89	19.3313	7.6395	11.6919	852.27	836.07	805.96	41.8	0.2350	298,395,804
2025-08-13	890.00	63.17	15.7746	4.7165	11.0581	845.46	833.33	804.10	39.7	0.2209	281,903,164
2025-08-12	892.00	63.81	13.7546	1.9520	11.8026	840.77	831.41	802.65	37.9	0.2129	284,438,659
2025-08-11	876.00	60.84	10.7726	-0.9987	11.7713	835.38	829.35	801.15	36.2	0.1985	279,244,855
2025-08-08	890.00	65.19	8.4389	-3.9415	12.3805	831.10	827.77	799.89	34.1	0.1864	280,573,476
2025-08-07	854.00	58.02	3.9121	-7.0367	10.9487	824.90	825.66	798.38	31.7	0.1636	273,097,949
2025-08-06	847.00	56.40	1.7427	-9.7738	11.5166	821.84	824.70	797.45	30.1	0.1549	272,581,962
2025-08-05	874.00	65.45	-0.3388	-12.6530	12.3142	819.19	823.95	796.61	28.3	0.1533	273,478,410
2025-08-04	850.00	60.18	-5.7397	-15.7315	9.9919	813.42	822.25	795.31	26.0	0.1403	271,530,316
2025-08-01	863.00	65.18	-10.1061	-18.2295	8.1234	809.57	821.31	794.39	24.1	0.1365	272,979,559
2025-07-31	823.00	54.33	-16.8558	-20.2604	3.4045	803.95	819.90	793.24	22.1	0.1338	267,513,092
2025-07-30	782.00	35.07	-21.1531	-21.1115	-0.0416	801.94	819.79	792.74	20.6	0.1520	262,805,178
2025-07-29	778.00	32.49	-22.1557	-21.1011	-1.0546	804.04	821.07	792.92	22.0	0.1650	262,625,410
2025-07-28	778.00	32.49	-22.7059	-20.8374	-1.8684	806.78	822.53	793.17	23.7	0.1744	262,625,410
2025-07-25	780.00	33.05	-23.0778	-20.3703	-2.7075	809.81	824.04	793.43	25.3	0.1734	262,786,106
2025-07-24	782.00	33.60	-23.4205	-19.6935	-3.7271	812.95	825.53	793.65	27.2	0.1791	262,921,870
2025-07-23	784.00	34.12	-23.7209	-18.7617	-4.9592	816.20	827.01	793.85	29.2	0.1860	263,140,773
2025-07-22	780.00	32.16	-23.9629	-17.5219	-6.4411	819.59	828.47	794.01	31.5	0.1873	262,637,187
2025-07-21	783.00	32.84	-23.5160	-15.9116	-7.6044	823.76	830.11	794.25	32.2	0.1866	263,061,658
2025-07-18	774.00	28.65	-22.9090	-14.0105	-8.8985	828.05	831.71	794.44	32.1	0.1771	262,866,492
2025-07-17	782.00	30.21	-20.8846	-11.7859	-9.0987	833.74	833.66	794.78	32.3	0.1651	263,163,385
2025-07-16	783.00	30.40	-18.8115	-9.5112	-9.3003	839.19	835.42	795.00	32.3	0.1516	263,414,369
2025-07-15	792.00	32.10	-15.9937	-7.1862	-8.8075	845.10	837.19	795.20	32.5	0.1350	263,726,072
2025-07-14	800.00	33.65	-13.0808	-4.9843	-8.0965	850.69	838.72	795.25	32.8	0.1196	264,312,582
2025-07-11	819.00	37.68	-9.9873	-2.9602	-7.0271	856.03	840.04	795.17	33.7	0.1016	264,961,112
2025-07-10	816.00	36.57	-7.8280	-1.2034	-6.6247	859.93	840.75	794.77	35.4	0.0891	264,736,818
2025-07-09	842.00	42.71	-4.6528	0.4528	-5.1056	864.55	841.59	794.41	37.1	0.0721	265,655,517
2025-07-08	847.00	44.02	-3.1796	1.7292	-4.9088	866.92	841.57	793.61	39.5	0.0691	265,828,944
2025-07-07	840.00	41.68	-1.7621	2.9564	-4.7184	869.02	841.39	792.72	42.0	0.0636	265,689,615
2025-07-04	858.00	46.31	0.7856	4.1360	-3.3504	872.08	841.44	791.92	44.7	0.0519	266,377,133
2025-07-03	871.00	50.03	2.1931	4.9736	-2.7805	873.56	840.88	790.81	46.8	0.0482	266,715,151
2025-07-02	870.00	49.75	2.6341	5.6687	-3.0347	873.83	839.86	789.46	48.6	0.0508	266,388,008
2025-07-01	873.00	50.56	3.2604	6.4274	-3.1670	874.23	838.83	788.11	50.4	0.0531	267,137,051
2025-06-30	850.00	44.04	3.7070	7.2191	-3.5121	874.36	837.68	786.68	52.5	0.0580	266,608,413
2025-06-27	878.00	51.75	6.5649	8.0972	-1.5323	876.92	837.26	785.62	54.7	0.0628	268,154,858
2025-06-26	889.00	55.28	7.2662	8.4802	-1.2140	876.81	835.88	784.07	55.9	0.0705	269,703,989
2025-06-25	882.00	53.41	6.9356	8.7837	-1.8481	875.53	834.08	782.30	57.8	0.0744	268,930,303
2025-06-24	890.00	55.90	7.1256	9.2458	-2.1202	874.85	832.45	780.63	58.7	0.0739	269,372,098
2025-06-23	857.00	46.30	6.4498	9.7758	-3.3260	873.25	830.50	778.79	59.8	0.0747	268,704,202
2025-06-20	882.00	54.67	8.8535	10.6073	-1.7539	874.96	829.60	777.47	61.2	0.0729	269,255,474
2025-06-19	877.00	53.10	9.2472	11.0458	-1.7986	874.22	827.83	775.72	61.8	0.0724	268,900,238
2025-06-18	882.00	54.87	10.1243	11.4954	-1.3712	873.93	826.16	774.02	62.2	0.0743	269,334,600
2025-06-17	889.00	57.35	10.5874	11.8382	-1.2508	873.08	824.27	772.20	62.2	0.0744	269,713,475
2025-06-16	880.00	54.91	10.3118	12.1509	-1.8391	871.40	822.07	770.24	62.2	0.0732	269,052,567
2025-06-13	872.00	52.68	10.7265	12.6107	-1.8842	870.50	820.11	768.39	62.4	0.0727	268,358,702
2025-06-12	885.00	56.93	11.9142	13.0817	-1.1675	870.34	818.35	766.65	62.3	0.0776	270,055,648
2025-06-11	895.00	60.42	11.9333	13.3736	-1.4404	868.79	816.09	764.66	60.9	0.0816	275,002,190
2025-06-10	882.00	57.26	10.7658	13.7337	-2.9679	866.04	813.41	762.47	59.8	0.0854	274,119,184
2025-06-09	881.00	57.02	10.4428	14.4757	-4.0329	864.36	811.09	760.46	58.6	0.0903	273,304,811
2025-06-05	885.00	58.26	9.9804	15.4839	-5.5035	862.60	808.72	758.44	57.3	0.0976	274,141,902
2025-06-04	861.00	52.50	8.8378	16.8598	-8.0220	860.25	806.13	756.31	56.0	0.0990	270,984,280