젠큐릭스 (229000) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석

K&Q KOS Quant

젠큐릭스

229000

KOSDAQ

· 데이터 기준: 2025-11-17 15:01:30

1,494.00

기준일: 2025-11-28

+35 (+2.40%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

83,818

코드

229000

사이트

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

최근 1일 기술 지표 요약

RSI14

41.59

MACD Hist

-3.7961

ADX14

27.1

EMA20

1,560.88

EMA60

1,577.70

BBW

0.2323

차트 & 지표

최근 120일 기술지표

날짜	종가	RSI14	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX	BBW	OBV
2025-11-27	1,459.00	41.59	4.5597	8.3558	-3.7961	1,560.88	1,577.70	1,635.95	27.1	0.2323	105,434,468
2025-11-26	1,577.00	50.87	15.6699	9.3048	6.3651	1,571.61	1,581.73	1,638.92	27.8	0.2288	105,717,387
2025-11-25	1,576.00	50.79	17.6082	7.7135	9.8947	1,571.04	1,581.89	1,639.96	27.1	0.2283	105,645,469
2025-11-24	1,609.00	53.68	19.9278	5.2398	14.6879	1,570.52	1,582.09	1,641.04	26.3	0.2275	105,804,641
2025-11-21	1,598.00	52.85	19.2386	1.5678	17.6707	1,566.47	1,581.17	1,641.58	25.0	0.2246	105,614,285
2025-11-20	1,604.00	53.33	19.1991	-2.8498	22.0489	1,563.15	1,580.60	1,642.31	24.4	0.2217	105,762,606
2025-11-19	1,650.00	57.06	18.2585	-8.3621	26.6205	1,558.85	1,579.81	1,642.95	22.8	0.2178	105,959,448
2025-11-18	1,699.00	61.31	12.1087	-15.0172	27.1259	1,549.26	1,577.43	1,642.83	20.6	0.2068	106,310,805
2025-11-17	1,720.00	63.17	-0.9058	-21.7987	20.8928	1,533.49	1,573.31	1,641.89	18.0	0.1787	107,120,207
2025-11-14	1,485.00	46.10	-19.6421	-27.0219	7.3798	1,513.86	1,568.34	1,640.58	15.2	0.1318	100,178,187
2025-11-13	1,526.00	49.85	-19.3434	-28.8668	9.5234	1,516.90	1,571.16	1,643.19	15.9	0.1344	100,242,167
2025-11-12	1,610.00	58.95	-22.8554	-31.2477	8.3922	1,515.94	1,572.69	1,645.16	15.7	0.1410	100,348,320
2025-11-11	1,475.00	43.57	-35.5583	-33.3457	-2.2126	1,506.04	1,571.43	1,645.75	15.6	0.1387	100,142,756
2025-11-10	1,506.00	47.35	-37.5091	-32.7926	-4.7165	1,509.31	1,574.70	1,648.62	16.2	0.1415	100,206,093
2025-11-07	1,430.00	34.38	-42.6098	-31.6135	-10.9963	1,509.66	1,577.03	1,651.02	16.3	0.1504	100,116,728
2025-11-06	1,441.00	35.55	-40.7621	-28.8644	-11.8978	1,518.04	1,582.01	1,654.73	15.5	0.1514	100,151,544
2025-11-05	1,435.00	34.42	-38.9310	-25.8899	-13.0411	1,526.15	1,586.79	1,658.33	14.7	0.1748	100,106,620
2025-11-04	1,457.00	36.62	-35.4166	-22.6297	-12.7869	1,535.74	1,591.94	1,662.08	12.9	0.2006	100,152,087
2025-11-03	1,428.00	31.23	-32.6559	-19.4329	-13.2229	1,544.03	1,596.51	1,665.53	11.8	0.2140	100,102,788
2025-10-31	1,488.00	37.33	-25.7044	-16.1272	-9.5772	1,556.25	1,602.22	1,669.52	10.7	0.1971	100,198,978
2025-10-30	1,495.00	38.13	-22.5670	-13.7329	-8.8341	1,563.43	1,606.10	1,672.57	10.7	0.1906	100,265,864
2025-10-29	1,524.00	41.58	-18.9470	-11.5244	-7.4226	1,570.64	1,609.86	1,675.55	10.5	0.1851	100,339,094
2025-10-28	1,528.00	42.07	-17.0037	-9.6687	-7.3350	1,575.54	1,612.77	1,678.10	10.8	0.1843	100,385,814
2025-10-27	1,569.00	47.36	-14.6834	-7.8350	-6.8484	1,580.55	1,615.65	1,680.62	11.3	0.1838	100,444,835
2025-10-24	1,535.00	41.72	-15.6827	-6.1229	-9.5598	1,581.76	1,617.23	1,682.50	12.0	0.1863	100,394,151
2025-10-23	1,539.00	42.21	-13.2683	-3.7330	-9.5353	1,586.69	1,620.01	1,684.98	12.3	0.1862	100,428,956
2025-10-22	1,561.00	44.93	-10.4009	-1.3491	-9.0517	1,591.71	1,622.76	1,687.43	12.9	0.1842	100,446,572
2025-10-21	1,535.00	40.74	-8.8297	0.9138	-9.7435	1,594.94	1,624.85	1,689.56	13.6	0.1837	100,418,541
2025-10-20	1,552.00	42.72	-4.0487	3.3497	-7.3983	1,601.25	1,627.90	1,692.16	14.4	0.1804	100,473,271
2025-10-17	1,560.00	43.64	0.3817	5.1993	-4.8176	1,606.43	1,630.47	1,694.51	15.2	0.1784	100,510,524
2025-10-16	1,586.00	46.69	5.2163	6.4037	-1.1874	1,611.32	1,632.86	1,696.77	16.1	0.1769	100,536,485
2025-10-15	1,600.00	48.38	8.6639	6.7005	1.9634	1,613.98	1,634.45	1,698.63	16.5	0.1766	100,586,971
2025-10-14	1,580.00	45.78	11.5128	6.2097	5.3031	1,615.46	1,635.62	1,700.29	17.1	0.1774	100,526,315
2025-10-13	1,610.00	49.23	17.0179	4.8839	12.1341	1,619.19	1,637.50	1,702.31	18.1	0.1788	100,614,606
2025-10-10	1,634.00	52.16	20.7424	1.8504	18.8921	1,620.16	1,638.44	1,703.86	19.0	0.1793	100,707,534
2025-10-02	1,724.00	65.76	22.7509	-2.8726	25.6235	1,618.70	1,638.59	1,705.04	18.8	0.1785	100,902,797
2025-10-01	1,770.00	75.05	15.8199	-9.2785	25.0984	1,607.61	1,635.69	1,704.72	18.2	0.1629	101,199,938
2025-09-30	1,752.00	73.70	2.0596	-15.5531	17.6127	1,590.52	1,631.14	1,703.62	15.5	0.1259	101,068,433
2025-09-29	1,650.00	63.23	-13.7007	-19.9563	6.2556	1,573.52	1,627.04	1,702.81	12.9	0.0779	100,742,908
2025-09-26	1,536.00	37.34	-23.2319	-21.5202	-1.7117	1,565.47	1,626.26	1,703.70	11.5	0.0673	100,528,834
2025-09-25	1,535.00	36.98	-23.4520	-21.0923	-2.3597	1,568.58	1,629.32	1,706.52	11.6	0.0674	100,477,594
2025-09-24	1,531.00	35.60	-23.2899	-20.5023	-2.7875	1,572.11	1,632.52	1,709.40	12.3	0.0721	100,450,569
2025-09-23	1,532.00	35.79	-22.3370	-19.8055	-2.5315	1,576.44	1,635.96	1,712.40	13.2	0.0671	100,504,063
2025-09-22	1,536.00	36.48	-20.8977	-19.1726	-1.7251	1,581.12	1,639.49	1,715.43	14.0	0.0604	100,547,692
2025-09-19	1,536.00	36.48	-19.1639	-18.7413	-0.4225	1,585.86	1,642.99	1,718.44	15.0	0.0535	100,547,692
2025-09-18	1,565.00	41.49	-16.6722	-18.6357	1.9635	1,591.11	1,646.62	1,721.51	16.0	0.0462	100,614,127
2025-09-17	1,572.00	42.81	-16.2021	-19.1266	2.9245	1,593.86	1,649.39	1,724.14	16.1	0.0469	100,667,379
2025-09-16	1,579.00	44.12	-16.0791	-19.8577	3.7786	1,596.16	1,652.01	1,726.70	16.6	0.0459	100,680,219
2025-09-15	1,590.00	46.17	-16.4010	-20.8023	4.4013	1,597.97	1,654.49	1,729.18	17.0	0.0455	100,713,844
2025-09-12	1,594.00	46.90	-17.6933	-21.9026	4.2093	1,598.81	1,656.67	1,731.52	16.4	0.0465	100,731,225
2025-09-11	1,600.00	47.97	-19.4927	-22.9550	3.4623	1,599.32	1,658.80	1,733.83	15.8	0.0485	100,748,367
2025-09-10	1,574.00	42.74	-22.1168	-23.8205	1.7038	1,599.24	1,660.79	1,736.08	15.0	0.0490	100,716,488
2025-09-09	1,556.00	38.78	-22.4970	-24.2465	1.7494	1,601.90	1,663.73	1,738.80	14.9	0.0504	100,677,002
2025-09-08	1,578.00	42.08	-20.8224	-24.6838	3.8614	1,606.73	1,667.38	1,741.88	14.8	0.0476	100,720,230
2025-09-05	1,580.00	42.38	-20.6222	-25.6492	5.0270	1,609.76	1,670.41	1,744.63	14.0	0.0596	100,751,403
2025-09-04	1,599.00	45.27	-20.2702	-26.9059	6.6357	1,612.89	1,673.48	1,747.40	13.2	0.0586	100,778,203
2025-09-03	1,602.00	45.73	-21.4608	-28.5649	7.1041	1,614.35	1,676.00	1,749.89	13.0	0.0593	100,791,959
2025-09-02	1,593.00	44.16	-22.9736	-30.3409	7.3673	1,615.65	1,678.51	1,752.38	12.8	0.0598	100,774,256
2025-09-01	1,609.00	46.37	-23.6540	-32.1827	8.5287	1,618.04	1,681.41	1,755.05	12.2	0.0606	100,796,382
2025-08-29	1,609.00	46.37	-25.8074	-34.3149	8.5075	1,618.99	1,683.86	1,757.51	11.7	0.0608	100,796,382
2025-08-28	1,638.00	50.32	-28.1806	-36.4418	8.2611	1,620.04	1,686.40	1,760.01	10.7	0.0672	100,845,584
2025-08-27	1,598.00	44.24	-33.7525	-38.5070	4.7545	1,618.15	1,688.04	1,762.06	9.6	0.0656	100,735,586
2025-08-26	1,586.00	42.28	-36.3007	-39.6957	3.3950	1,620.27	1,691.09	1,764.81	10.3	0.0672	100,706,514
2025-08-25	1,596.00	43.46	-37.8031	-40.5444	2.7413	1,623.88	1,694.66	1,767.82	11.0	0.0659	100,750,094
2025-08-22	1,567.00	38.84	-40.1892	-41.2297	1.0406	1,626.81	1,698.00	1,770.71	11.6	0.0699	100,698,174
2025-08-21	1,561.00	37.87	-39.6973	-41.4899	1.7925	1,633.11	1,702.44	1,774.13	12.0	0.0652	100,683,951
2025-08-20	1,596.00	41.45	-37.8812	-41.9380	4.0568	1,640.70	1,707.24	1,777.71	12.4	0.0581	100,738,138
2025-08-19	1,595.00	41.30	-38.5759	-42.9522	4.3763	1,645.40	1,711.01	1,780.77	12.6	0.0662	100,704,886
2025-08-18	1,609.00	42.70	-38.7995	-44.0463	5.2468	1,650.71	1,714.94	1,783.89	13.3	0.0794	100,761,205
2025-08-14	1,617.00	43.48	-39.9461	-45.3580	5.4118	1,655.10	1,718.53	1,786.83	14.3	0.0981	100,804,298
2025-08-13	1,608.00	42.38	-41.6431	-46.7109	5.0678	1,659.11	1,721.97	1,789.68	15.0	0.1144	100,777,724
2025-08-12	1,625.00	43.88	-42.2870	-47.9779	5.6909	1,664.49	1,725.84	1,792.73	15.7	0.1367	100,818,605
2025-08-11	1,628.00	44.13	-44.2247	-49.4006	5.1760	1,668.65	1,729.25	1,795.55	15.7	0.1703	100,838,490
2025-08-08	1,671.00	47.84	-46.3600	-50.6946	4.3346	1,672.92	1,732.69	1,798.37	15.4	0.1896	100,895,130
2025-08-07	1,622.00	42.75	-52.7893	-51.7783	-1.0111	1,673.13	1,734.78	1,800.51	15.0	0.2080	100,753,816
2025-08-06	1,626.00	43.07	-55.2386	-51.5255	-3.7131	1,678.51	1,738.60	1,803.51	16.1	0.2174	100,781,459
2025-08-05	1,625.00	42.97	-57.9685	-50.5972	-7.3712	1,684.04	1,742.42	1,806.49	17.2	0.2249	100,760,033
2025-08-04	1,586.00	39.15	-60.5078	-48.7544	-11.7534	1,690.25	1,746.40	1,809.54	18.4	0.2364	100,733,258
2025-08-01	1,598.00	39.91	-58.8979	-45.8161	-13.0819	1,701.22	1,751.84	1,813.30	19.4	0.2453	100,772,236
2025-07-31	1,661.00	44.11	-57.2083	-42.5456	-14.6627	1,712.09	1,757.05	1,816.92	20.6	0.2523	100,799,714
2025-07-30	1,600.00	38.28	-60.6340	-38.8799	-21.7541	1,717.47	1,760.31	1,819.54	22.1	0.2706	100,738,484
2025-07-29	1,639.00	40.80	-57.9137	-33.4414	-24.4723	1,729.83	1,765.74	1,823.23	22.7	0.2725	100,790,790
2025-07-28	1,623.00	39.28	-57.5702	-27.3233	-30.2468	1,739.39	1,770.04	1,826.33	23.4	0.2760	100,718,198
2025-07-25	1,567.00	33.72	-54.6651	-19.7616	-34.9035	1,751.65	1,775.02	1,829.74	24.9	0.2808	100,571,733
2025-07-24	1,619.00	36.61	-44.4604	-11.0358	-33.4246	1,771.08	1,782.07	1,834.16	25.8	0.3510	100,698,295
2025-07-23	1,605.00	35.22	-36.0832	-2.6796	-33.4036	1,787.09	1,787.60	1,837.78	27.4	0.3306	100,614,274
2025-07-22	1,680.00	39.52	-23.4406	5.6713	-29.1118	1,806.26	1,793.79	1,841.69	29.1	0.3035	100,866,713
2025-07-21	1,708.00	41.27	-14.5994	12.9492	-27.5486	1,819.55	1,797.65	1,844.41	31.3	0.2896	100,996,184
2025-07-18	1,737.00	43.11	-5.9534	19.8364	-25.7898	1,831.29	1,800.69	1,846.70	32.5	0.2906	101,131,326
2025-07-17	1,746.00	43.67	2.2159	26.2838	-24.0679	1,841.22	1,802.85	1,848.54	33.4	0.2914	101,214,483
2025-07-16	1,787.00	46.20	11.6943	32.3008	-20.6065	1,851.24	1,804.77	1,850.26	34.4	0.2966	101,390,353
2025-07-15	1,846.00	50.09	19.4476	37.4524	-18.0049	1,858.00	1,805.38	1,851.33	34.6	0.3034	101,540,618
2025-07-14	1,827.00	48.80	23.0534	41.9537	-18.9002	1,859.27	1,804.00	1,851.42	34.1	0.3104	101,492,385
2025-07-11	1,837.00	49.42	29.2550	46.6787	-17.4237	1,862.66	1,803.22	1,851.83	33.5	0.3150	101,556,059
2025-07-10	1,822.00	48.51	35.7267	51.0346	-15.3079	1,865.36	1,802.07	1,852.08	33.1	0.3242	101,520,940
2025-07-09	1,827.00	48.78	44.9946	54.8616	-9.8670	1,869.93	1,801.40	1,852.58	32.6	0.3261	101,587,768
2025-07-08	1,871.00	51.14	55.6603	57.3284	-1.6681	1,874.45	1,800.53	1,853.01	31.9	0.3280	101,703,490
2025-07-07	1,910.00	53.25	63.9840	57.7454	6.2386	1,874.81	1,798.14	1,852.71	30.8	0.3313	101,840,990
2025-07-04	1,923.00	53.94	69.7064	56.1857	13.5207	1,871.10	1,794.35	1,851.75	29.3	0.3356	101,958,493
2025-07-03	1,971.00	56.45	74.6728	52.8056	21.8672	1,865.64	1,789.99	1,850.55	27.7	0.3414	102,197,354
2025-07-02	1,960.00	56.02	75.0382	47.3388	27.6995	1,854.55	1,783.85	1,848.53	26.0	0.3455	101,752,503
2025-07-01	1,968.00	56.40	75.5332	40.4139	35.1193	1,843.45	1,777.88	1,846.65	23.7	0.3451	108,257,936
2025-06-30	2,025.00	59.06	74.2518	31.6341	42.6178	1,830.34	1,771.44	1,844.61	22.5	0.3377	108,879,530
2025-06-27	2,355.00	79.10	65.7326	20.9796	44.7530	1,809.85	1,762.84	1,841.58	18.7	0.3179	112,074,049
2025-06-26	1,814.00	56.76	20.3029	9.7914	10.5115	1,752.47	1,742.77	1,832.95	14.7	0.1094	108,686,640
2025-06-25	1,869.00	63.13	17.1064	7.1635	9.9429	1,745.99	1,740.35	1,833.27	12.7	0.1041	108,788,698
2025-06-24	1,805.00	58.04	7.1776	4.6778	2.4999	1,733.04	1,735.99	1,832.67	10.6	0.0803	108,607,175
2025-06-23	1,701.00	47.01	0.9169	4.0528	-3.1359	1,725.47	1,733.65	1,833.14	9.9	0.0784	108,476,784
2025-06-20	1,730.00	50.44	3.5017	4.8368	-1.3351	1,728.04	1,734.76	1,835.36	10.5	0.0779	108,508,656
2025-06-19	1,705.00	47.36	3.7972	5.1706	-1.3734	1,727.84	1,734.92	1,837.13	11.1	0.0936	108,478,226
2025-06-18	1,720.00	49.06	6.6646	5.5139	1.1507	1,730.24	1,735.94	1,839.35	11.7	0.1024	108,506,952
2025-06-17	1,740.00	51.34	8.7002	5.2262	3.4739	1,731.32	1,736.48	1,841.35	12.4	0.1117	108,539,062
2025-06-16	1,756.00	53.18	9.1354	4.3578	4.7776	1,730.40	1,736.36	1,843.06	12.6	0.1126	108,571,570
2025-06-13	1,710.00	48.24	7.9289	3.1634	4.7656	1,727.71	1,735.69	1,844.52	13.5	0.1145	108,542,116
2025-06-12	1,782.00	56.98	10.9574	1.9720	8.9854	1,729.57	1,736.56	1,846.78	14.4	0.1196	108,572,239
2025-06-11	1,786.00	57.51	7.3325	-0.2744	7.6069	1,724.06	1,735.02	1,847.87	13.9	0.1245	108,600,468
2025-06-10	1,768.00	55.77	2.1919	-2.1761	4.3680	1,717.54	1,733.29	1,848.91	13.4	0.1192	108,545,070
2025-06-09	1,736.00	52.56	-2.5686	-3.2681	0.6995	1,712.22	1,732.12	1,850.27	13.3	0.1161	108,515,525
2025-06-05	1,700.00	48.66	-5.3491	-3.4430	-1.9062	1,709.72	1,731.98	1,852.19	13.7	0.1170	108,495,102
2025-06-04	1,663.00	44.29	-5.1548	-2.9664	-2.1884	1,710.74	1,733.07	1,854.75	14.7	0.1179	108,471,181