메지온 (140410) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석

K&Q KOS Quant

메지온

140410

KOSDAQ

· 데이터 기준: 2025-11-17 15:01:29

78,000.00

기준일: 2025-11-28

+11300 (+16.94%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

448,609

코드

140410

사이트

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

최근 1일 기술 지표 요약

RSI14

50.16

MACD Hist

-787.2217

ADX14

26.0

EMA20

67,449.50

EMA60

61,392.43

BBW

0.1772

차트 & 지표

최근 120일 기술지표

날짜	종가	RSI14	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX	BBW	OBV
2025-11-27	66,700.00	50.16	1,144.5241	1,931.7458	-787.2217	67,449.50	61,392.43	53,873.31	26.0	0.1772	7,329,385
2025-11-26	66,200.00	49.10	1,358.8130	2,128.5512	-769.7382	67,528.40	61,212.51	53,657.74	27.6	0.1959	7,260,862
2025-11-25	64,900.00	46.34	1,663.4681	2,320.9857	-657.5176	67,668.23	61,043.44	53,446.94	29.4	0.2154	7,184,246
2025-11-24	69,500.00	56.39	2,160.4865	2,485.3651	-324.8786	67,959.62	60,912.71	53,254.46	31.2	0.2317	7,329,676
2025-11-21	70,400.00	58.70	2,295.0739	2,566.5848	-271.5109	67,797.47	60,621.61	52,981.42	31.8	0.2525	7,410,743
2025-11-20	69,300.00	56.68	2,341.8370	2,634.4625	-292.6255	67,523.52	60,290.14	52,688.67	32.5	0.2818	7,298,403
2025-11-19	67,000.00	52.15	2,479.4607	2,707.6189	-228.1582	67,336.53	59,984.73	52,409.49	33.0	0.3110	7,215,260
2025-11-18	68,100.00	54.69	2,853.2355	2,764.6584	88.5770	67,371.95	59,746.92	52,164.27	34.4	0.3345	7,282,585
2025-11-17	70,900.00	61.82	3,176.8064	2,742.5142	434.2923	67,295.31	59,463.76	51,896.44	35.6	0.3443	7,451,364
2025-11-14	71,400.00	63.18	3,258.5016	2,633.9411	624.5605	66,915.87	59,076.09	51,577.06	34.8	0.3426	7,544,308
2025-11-13	72,600.00	66.45	3,264.4690	2,477.8010	786.6680	66,443.86	58,658.34	51,243.90	34.1	0.3406	7,657,610
2025-11-12	72,800.00	66.99	3,102.4204	2,281.1340	821.2864	65,795.85	58,185.74	50,884.97	33.1	0.3209	7,827,630
2025-11-11	71,500.00	65.30	2,830.0978	2,075.8124	754.2854	65,058.57	57,690.34	50,516.65	32.0	0.3117	7,663,143
2025-11-10	69,800.00	63.00	2,573.7137	1,887.2411	686.4726	64,380.52	57,222.21	50,163.99	30.8	0.3183	7,519,633
2025-11-07	71,600.00	67.39	2,382.1294	1,715.6229	666.5065	63,810.05	56,795.85	49,833.97	29.6	0.3274	7,696,298
2025-11-06	68,900.00	63.88	1,919.6763	1,548.9963	370.6800	62,990.05	56,294.01	49,468.16	28.4	0.3167	7,482,031
2025-11-05	66,700.00	60.68	1,576.4045	1,456.3263	120.0782	62,367.95	55,866.69	49,141.57	27.6	0.3089	7,345,124
2025-11-04	68,300.00	64.54	1,339.3354	1,426.3067	-86.9714	61,911.95	55,499.46	48,846.47	27.1	0.3072	7,520,890
2025-11-03	62,300.00	54.44	854.3586	1,448.0496	-593.6910	61,239.52	55,065.54	48,519.52	26.6	0.2999	7,257,947
2025-10-31	61,900.00	53.62	833.8339	1,596.4723	-762.6384	61,127.89	54,820.31	48,287.92	27.8	0.3019	7,140,206
2025-10-30	61,900.00	53.62	836.2358	1,787.1319	-950.8961	61,046.62	54,580.32	48,059.14	28.7	0.3034	7,140,206
2025-10-29	61,200.00	52.33	827.1380	2,024.8559	-1,197.7180	60,956.79	54,332.19	47,826.52	30.2	0.3042	7,018,553
2025-10-28	60,900.00	51.79	874.7675	2,324.2854	-1,449.5180	60,931.19	54,099.39	47,601.76	32.2	0.3017	6,943,360
2025-10-27	60,100.00	50.41	953.3816	2,686.6649	-1,733.2833	60,934.47	53,868.86	47,378.26	34.2	0.2982	6,811,551
2025-10-24	57,500.00	45.74	1,121.3091	3,119.9858	-1,998.6767	61,022.31	53,657.63	47,164.45	36.9	0.2936	6,609,565
2025-10-23	56,700.00	44.24	1,584.0628	3,619.6549	-2,035.5921	61,393.08	53,527.38	46,990.74	39.0	0.2852	6,523,717
2025-10-22	57,200.00	44.96	2,233.1186	4,128.5530	-1,895.4344	61,887.09	53,419.84	46,827.56	41.2	0.2760	6,597,861
2025-10-21	59,500.00	48.33	2,978.1589	4,602.4115	-1,624.2527	62,380.47	53,291.69	46,653.23	43.6	0.2702	6,709,768
2025-10-20	60,500.00	49.84	3,651.6008	5,008.4747	-1,356.8739	62,683.67	53,081.24	46,437.32	46.8	0.2779	6,826,343
2025-10-17	58,800.00	47.24	4,356.2251	5,347.6932	-991.4681	62,913.53	52,829.76	46,200.97	50.1	0.2884	6,591,780
2025-10-16	65,900.00	59.13	5,365.3097	5,595.5602	-230.2505	63,346.54	52,627.38	45,989.23	54.0	0.3115	7,113,304
2025-10-15	70,900.00	70.77	5,852.3185	5,653.1228	199.1957	63,077.75	52,177.46	45,654.59	56.7	0.3671	7,418,689
2025-10-14	72,800.00	76.06	5,879.7033	5,603.3239	276.3794	62,254.36	51,542.80	45,230.30	56.3	0.3935	7,533,577
2025-10-13	72,000.00	75.34	5,635.6789	5,534.2291	101.4498	61,144.29	50,822.21	44,766.94	56.0	0.3853	7,328,601
2025-10-10	68,700.00	72.13	5,323.6959	5,508.8666	-185.1707	60,001.58	50,104.32	44,309.24	55.7	0.3610	7,127,680
2025-10-02	63,000.00	64.77	5,184.0566	5,555.1593	-371.1027	59,085.96	49,473.96	43,899.32	55.7	0.3663	6,916,084
2025-10-01	61,500.00	62.34	5,510.7853	5,647.9350	-137.1496	58,673.96	49,015.45	43,578.30	56.6	0.3857	6,827,966
2025-09-30	65,000.00	73.29	6,000.3804	5,682.2224	318.1580	58,376.48	48,592.25	43,277.09	57.7	0.4286	6,992,402
2025-09-29	66,000.00	76.87	6,181.6397	5,602.6829	578.9568	57,679.26	48,036.05	42,912.00	57.1	0.4437	7,081,046
2025-09-26	66,300.00	77.93	6,221.2597	5,457.9437	763.3160	56,803.40	47,427.10	42,523.97	56.5	0.4865	7,166,389
2025-09-25	66,200.00	77.84	6,150.7926	5,267.1147	883.6779	55,803.75	46,787.34	42,124.37	55.9	0.5263	7,044,587
2025-09-24	64,200.00	75.92	5,981.5668	5,046.1952	935.3716	54,709.41	46,129.29	41,719.74	55.0	0.5499	6,866,645
2025-09-23	64,200.00	75.92	5,882.2048	4,812.3523	1,069.8525	53,710.40	45,516.72	41,341.92	54.4	0.5775	6,866,645
2025-09-22	66,400.00	82.72	5,669.8235	4,544.8892	1,124.9343	52,606.24	44,883.39	40,957.75	52.7	0.5921	7,107,170
2025-09-19	59,600.00	76.74	5,092.2775	4,263.6556	828.6219	51,154.26	44,154.01	40,530.15	50.9	0.5780	6,774,669
2025-09-18	58,600.00	75.59	4,973.4130	4,056.5001	916.9129	50,265.24	43,630.42	40,209.64	49.7	0.5978	6,648,721
2025-09-17	58,400.00	75.36	4,851.1763	3,827.2719	1,023.9044	49,387.89	43,122.98	39,900.56	48.4	0.6148	6,541,409
2025-09-16	57,700.00	74.59	4,644.9589	3,571.2958	1,073.6630	48,439.25	42,605.11	39,589.65	47.4	0.6236	6,405,157
2025-09-15	57,700.00	74.59	4,385.4601	3,302.8801	1,082.5801	47,464.43	42,093.42	39,285.27	45.6	0.6226	6,405,157
2025-09-12	54,300.00	70.79	3,990.4569	3,032.2351	958.2218	46,387.00	41,564.39	38,975.78	44.0	0.6062	6,200,154
2025-09-11	50,100.00	64.72	3,774.4279	2,792.6796	981.7483	45,554.06	41,132.67	38,718.23	42.7	0.5949	5,985,287
2025-09-10	50,700.00	66.55	3,871.4319	2,547.2425	1,324.1894	45,075.54	40,828.69	38,526.94	41.9	0.6007	6,128,903
2025-09-09	53,300.00	75.11	3,877.8417	2,216.1952	1,661.6465	44,483.49	40,494.07	38,322.35	41.0	0.5987	6,419,003
2025-09-08	55,800.00	84.86	3,564.8906	1,800.7836	1,764.1071	43,555.44	40,059.97	38,070.63	38.6	0.5680	6,669,941
2025-09-05	51,200.00	80.55	2,859.0529	1,359.7568	1,499.2961	42,266.53	39,526.41	37,772.65	35.0	0.4844	6,314,594
2025-09-04	51,100.00	80.43	2,384.9247	984.9328	1,399.9919	41,326.17	39,130.70	37,546.98	31.5	0.4274	6,145,280
2025-09-03	46,700.00	74.38	1,755.2567	634.9348	1,120.3219	40,297.34	38,724.96	37,319.20	27.7	0.3409	5,696,146
2025-09-02	48,550.00	84.60	1,374.0404	354.8544	1,019.1860	39,623.38	38,454.62	37,161.54	24.0	0.2925	5,958,526
2025-09-01	42,300.00	72.94	679.1200	100.0579	579.0622	38,683.74	38,112.40	36,970.14	20.1	0.1699	5,449,720
2025-08-29	40,500.00	66.07	418.6345	-44.7077	463.3422	38,303.08	37,970.45	36,880.56	17.7	0.1356	5,324,321
2025-08-28	40,600.00	66.95	263.3437	-160.5432	423.8870	38,071.82	37,884.70	36,819.73	15.9	0.1190	5,425,480
2025-08-27	39,450.00	61.49	51.1240	-266.5150	317.6389	37,805.70	37,792.66	36,756.20	13.9	0.0960	5,260,081
2025-08-26	39,200.00	60.16	-103.3983	-345.9247	242.5264	37,632.61	37,736.48	36,710.92	13.0	0.0881	5,225,116
2025-08-25	38,450.00	55.93	-273.6664	-406.5563	132.8899	37,467.63	37,686.87	36,669.09	12.1	0.0830	5,159,314
2025-08-22	37,650.00	50.75	-410.6462	-439.7788	29.1325	37,364.22	37,661.00	36,639.16	11.6	0.0941	5,114,600
2025-08-21	37,000.00	45.96	-498.0547	-447.0619	-50.9928	37,334.14	37,661.37	36,622.17	11.5	0.1161	5,052,872
2025-08-20	36,450.00	41.48	-536.1934	-434.3137	-101.8797	37,369.31	37,683.79	36,615.82	12.2	0.1225	5,012,011
2025-08-19	36,500.00	41.77	-521.0731	-408.8438	-112.2293	37,466.08	37,725.61	36,618.61	12.1	0.1229	5,058,482
2025-08-18	36,500.00	41.77	-499.2857	-380.7865	-118.4993	37,567.77	37,767.16	36,620.60	12.1	0.1207	5,058,482
2025-08-14	37,400.00	46.90	-464.2148	-351.1616	-113.0532	37,680.17	37,810.11	36,622.63	12.6	0.1196	5,112,765
2025-08-13	36,900.00	43.31	-504.3357	-322.8983	-181.4374	37,709.66	37,824.01	36,609.56	13.2	0.1333	5,070,044
2025-08-12	36,500.00	40.31	-497.2997	-277.5390	-219.7607	37,794.89	37,855.34	36,604.68	13.4	0.1292	5,026,799
2025-08-11	36,450.00	39.95	-440.3585	-222.5988	-217.7596	37,931.19	37,901.28	36,606.44	13.7	0.1253	4,993,061
2025-08-08	36,850.00	41.86	-356.1846	-168.1589	-188.0257	38,087.10	37,950.48	36,609.07	13.5	0.1233	5,025,011
2025-08-07	37,150.00	43.31	-284.2945	-121.1525	-163.1421	38,217.33	37,987.78	36,605.02	13.8	0.1248	5,058,934
2025-08-06	37,950.00	47.38	-218.9470	-80.3670	-138.5800	38,329.68	38,016.18	36,595.86	14.5	0.1280	5,096,492
2025-08-05	37,400.00	44.03	-213.8096	-45.7220	-168.0876	38,369.64	38,018.42	36,573.10	15.5	0.1316	5,057,318
2025-08-04	37,650.00	45.24	-148.1424	-3.7001	-144.4423	38,471.71	38,039.39	36,559.20	16.5	0.1359	5,108,542
2025-08-01	36,900.00	40.68	-87.6269	32.4105	-120.0374	38,558.20	38,052.59	36,540.87	17.5	0.1365	5,073,491
2025-07-31	38,450.00	48.42	67.2510	62.4198	4.8311	38,732.75	38,091.66	36,534.84	18.5	0.1325	5,162,400
2025-07-30	38,350.00	47.83	106.1351	61.2120	44.9231	38,762.51	38,079.51	36,502.65	19.1	0.1329	5,097,624
2025-07-29	38,650.00	49.42	164.4035	49.9813	114.4222	38,805.94	38,070.34	36,471.60	19.4	0.1335	5,130,633
2025-07-28	38,700.00	49.67	205.8383	21.3757	184.4626	38,822.35	38,050.69	36,434.99	19.6	0.1342	5,165,222
2025-07-25	39,550.00	54.08	250.6393	-24.7399	275.3792	38,835.23	38,028.68	36,396.92	19.7	0.1340	5,220,031
2025-07-24	40,400.00	58.94	217.6306	-93.5847	311.2153	38,759.99	37,977.11	36,343.93	19.2	0.1304	5,265,472
2025-07-23	39,450.00	54.72	85.7884	-171.3885	257.1769	38,587.36	37,894.98	36,275.76	18.0	0.1193	5,175,273
2025-07-22	39,250.00	53.79	12.9893	-235.6828	248.6721	38,496.56	37,842.27	36,222.41	17.6	0.1221	5,137,169
2025-07-21	39,000.00	52.66	-59.7541	-297.8508	238.0967	38,417.25	37,794.55	36,171.53	17.1	0.1368	5,083,907
2025-07-18	39,500.00	55.16	-126.2775	-357.3750	231.0975	38,355.90	37,753.68	36,123.99	16.9	0.1496	5,157,510
2025-07-17	40,900.00	62.93	-260.2578	-415.1493	154.8915	38,235.47	37,694.49	36,067.25	15.7	0.1686	5,257,671
2025-07-16	37,950.00	48.83	-570.0253	-453.8722	-116.1531	37,955.00	37,585.83	35,986.03	14.4	0.1703	4,962,577
2025-07-15	37,050.00	42.66	-656.7464	-424.8339	-231.9125	37,955.52	37,573.48	35,953.02	14.9	0.1724	4,883,152
2025-07-14	36,700.00	40.04	-666.2450	-366.8558	-299.3892	38,050.84	37,591.23	35,934.58	15.4	0.1713	4,827,834
2025-07-11	36,650.00	39.68	-633.0414	-292.0085	-341.0329	38,193.03	37,621.44	35,921.72	15.3	0.1695	4,785,366
2025-07-10	36,650.00	39.68	-576.3628	-206.7503	-369.6125	38,355.46	37,654.37	35,909.48	15.1	0.1647	4,785,366
2025-07-09	37,000.00	41.19	-495.6368	-114.3472	-381.2897	38,534.98	37,688.41	35,897.03	15.4	0.1634	4,844,908
2025-07-08	36,600.00	38.71	-421.0283	-19.0248	-402.0035	38,696.56	37,711.75	35,878.49	15.7	0.1550	4,802,008
2025-07-07	37,450.00	42.22	-278.9493	81.4761	-360.4254	38,917.25	37,749.44	35,866.37	16.0	0.1452	4,893,658
2025-07-04	38,100.00	45.13	-180.0928	171.5824	-351.6752	39,071.69	37,759.59	35,839.75	17.0	0.1358	4,959,610
2025-07-03	38,800.00	48.47	-117.4783	259.5013	-376.9795	39,173.98	37,748.05	35,801.77	18.0	0.1301	4,998,956
2025-07-02	37,800.00	42.86	-107.1234	353.7461	-460.8695	39,213.34	37,712.39	35,751.38	19.1	0.1278	4,957,273
2025-07-01	37,650.00	41.99	9.4696	468.9635	-459.4939	39,362.12	37,709.42	35,716.94	20.3	0.1187	4,897,424
2025-06-30	38,050.00	43.65	173.4197	583.8370	-410.4173	39,542.34	37,711.43	35,684.46	21.8	0.1058	4,956,770
2025-06-27	38,150.00	44.05	339.4298	686.4413	-347.0115	39,699.43	37,699.95	35,644.70	23.5	0.1233	5,008,134
2025-06-26	38,400.00	45.02	536.2001	773.1942	-236.9940	39,862.52	37,684.70	35,602.59	24.8	0.1414	5,060,539
2025-06-25	39,850.00	51.07	754.0968	832.4427	-78.3459	40,016.47	37,660.45	35,555.58	26.2	0.1579	5,277,024
2025-06-24	41,000.00	56.69	873.6071	852.0291	21.5780	40,034.00	37,586.23	35,483.40	26.1	0.1682	5,372,504
2025-06-23	40,950.00	56.49	896.3479	846.6346	49.7132	39,932.31	37,470.51	35,390.69	25.2	0.1751	5,273,715
2025-06-20	41,900.00	61.31	917.4264	834.2063	83.2201	39,825.19	37,352.56	35,297.25	24.3	0.1753	5,350,221
2025-06-19	41,100.00	58.55	834.2586	813.4013	20.8573	39,606.79	37,198.41	35,186.28	23.0	0.1670	5,044,962
2025-06-18	39,800.00	53.53	797.4262	808.1870	-10.7608	39,449.61	37,066.15	35,086.89	22.3	0.1616	4,937,621
2025-06-17	39,950.00	54.24	871.1793	810.8772	60.3021	39,412.72	36,973.48	35,007.68	21.6	0.1614	5,030,967
2025-06-16	40,600.00	57.26	937.3707	795.8017	141.5691	39,356.17	36,872.58	34,924.62	21.5	0.1611	5,134,344
2025-06-13	40,550.00	57.09	942.0387	760.4094	181.6293	39,225.24	36,746.23	34,829.23	21.2	0.1751	5,033,787
2025-06-12	41,600.00	61.92	939.3853	715.0021	224.3832	39,085.79	36,617.29	34,733.08	20.7	0.1724	5,133,638
2025-06-11	40,200.00	57.46	815.4257	658.9063	156.5194	38,821.13	36,448.38	34,617.67	20.3	0.1667	5,002,233
2025-06-10	41,400.00	63.36	787.8928	619.7764	168.1164	38,675.99	36,321.21	34,523.85	19.9	0.1697	5,100,633
2025-06-09	39,400.00	56.44	619.1088	577.7473	41.3615	38,389.25	36,149.04	34,408.29	19.3	0.1571	4,935,151
2025-06-05	39,650.00	57.71	598.3102	567.4069	30.9033	38,282.86	36,038.84	34,324.39	20.1	0.1558	5,021,675
2025-06-04	39,650.00	57.71	537.6064	559.6811	-22.0747	38,138.95	35,916.43	34,234.89	20.2	0.1531	5,021,675