예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
제이오
418550
KOSDAQ
8,290.00
기준일: 2026-01-23
+330 (+4.15%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
561,991
코드
418550
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 65 · 강한 모멘텀 (RSI2 88.6, RSI7 74)
추세 약함/조정 (ADX 19.9)
변동성 낮음 (~0%)
거래대금 보통 (약 46.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
65.0 / 88.6 / 74.0
RSI 65 · 강한 모멘텀 (RSI2 88.6, RSI7 74)
StochRSI (K/D)
100.0 / 96.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
122.81 / -11.51 / 134.32
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
7,461 / 7,586 / 7,843
단기·중기·장기 이동평균 구조
ADX14 / ADX7
19.9 / 39.6
추세 약함/조정 (ADX 19.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.05%
일 평균 변동폭 (가격 대비 비율)
CCI20
274.9
±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
41.7%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 8,290.00 | 65.01 | 88.61 | 73.97 | 100.0 | 96.4 | 122.8061 | -11.5109 | 134.3170 | 7,460.61 | 7,586.00 | 7,843.49 | 19.9 | 39.6 | 0.2166 | 0.0505 | 274.9 | 51.4% | 57.6% | 1,187,401 | 807,583 |
| 2026-01-22 | 7,960.00 | 60.75 | 78.98 | 68.18 | 100.0 | 92.9 | 58.9206 | -45.0902 | 104.0108 | 7,373.30 | 7,562.13 | 7,835.99 | 17.6 | 34.6 | 0.1773 | 0.0489 | 190.0 | 195.4% | 216.0% | 625,410 | 413,664 |
| 2026-01-21 | 7,440.00 | 52.23 | 37.17 | 54.53 | 75.2 | 85.8 | 10.1224 | -71.0929 | 81.2153 | 7,311.55 | 7,548.64 | 7,833.90 | 16.4 | 31.9 | 0.1509 | 0.0500 | 107.8 | -25.2% | -28.2% | 254,102 | 191,985 |
| 2026-01-20 | 7,750.00 | 59.35 | 91.32 | 69.84 | 100.0 | 96.3 | 0.6253 | -91.4131 | 92.0383 | 7,298.03 | 7,556.01 | 7,874.30 | 16.0 | 31.8 | 0.1475 | 0.0472 | 208.0 | 12.3% | 15.8% | 316,570 | 241,884 |
| 2026-01-19 | 7,520.00 | 55.14 | 81.11 | 63.28 | 100.0 | 92.6 | -43.0510 | -114.4152 | 71.3641 | 7,250.45 | 7,547.62 | 7,859.39 | 14.9 | 28.5 | 0.1277 | 0.0481 | 131.0 | 97.4% | 105.3% | 148,372 | -39,312 |
| 2026-01-16 | 7,230.00 | 48.93 | 27.08 | 52.00 | 80.3 | 85.3 | -74.7555 | -132.2503 | 57.4948 | 7,222.08 | 7,547.12 | 7,851.39 | 14.4 | 26.8 | 0.1213 | 0.0487 | 61.6 | -33.0% | -33.9% | 57,158 | -274,417 |
| 2026-01-15 | 7,330.00 | 51.20 | 53.42 | 57.20 | 90.2 | 90.2 | -84.6121 | -146.6240 | 62.0120 | 7,221.24 | 7,557.87 | 7,861.84 | 14.4 | 26.6 | 0.1236 | 0.0480 | 52.5 | 32.4% | 31.3% | 132,975 | 93,997 |
| 2026-01-14 | 7,390.00 | 52.56 | 75.45 | 60.29 | 96.2 | 90.2 | -106.1437 | -162.1270 | 55.9833 | 7,209.79 | 7,565.59 | 7,870.78 | 14.6 | 27.3 | 0.1409 | 0.0480 | 81.1 | -70.8% | -70.9% | 246,099 | 448,458 |
| 2026-01-13 | 7,430.00 | 53.43 | 87.48 | 62.22 | 100.0 | 84.2 | -138.1882 | -176.1186 | 37.9304 | 7,190.82 | 7,570.59 | 7,870.14 | 14.5 | 26.1 | 0.1715 | 0.0469 | 69.8 | 21.2% | 22.9% | 374,112 | 651,844 |
| 2026-01-12 | 7,330.00 | 51.56 | 84.36 | 59.44 | 100.0 | 68.3 | -181.1689 | -185.6221 | 4.4532 | 7,165.65 | 7,580.09 | 7,921.01 | 14.3 | 24.7 | 0.1856 | 0.0460 | -29.0 | 104.7% | 120.3% | -152,115 | 157,934 |
| 2026-01-09 | 6,810.00 | 39.86 | 55.74 | 39.71 | 65.7 | 36.7 | -223.1794 | -186.7137 | -36.4658 | 7,148.35 | 7,583.23 | 7,880.36 | 15.1 | 26.5 | 0.1949 | 0.0462 | -127.3 | -41.4% | -38.6% | -288,853 | -321,828 |
| 2026-01-08 | 6,500.00 | 30.57 | 2.61 | 19.75 | 0.0 | 7.6 | -220.6259 | -177.5972 | -43.0286 | 7,183.96 | 7,609.44 | 7,898.35 | 14.5 | 24.6 | 0.2097 | 0.0478 | -150.8 | -15.6% | -19.9% | -406,763 | -668,700 |
| 2026-01-07 | 6,850.00 | 36.48 | 8.10 | 29.06 | 0.0 | 15.3 | -182.5938 | -166.8401 | -15.7538 | 7,255.96 | 7,647.05 | 7,921.85 | 13.9 | 22.4 | 0.1947 | 0.0445 | -100.2 | 4.1% | 0.5% | -205,450 | -586,908 |
| 2026-01-06 | 7,100.00 | 41.81 | 32.50 | 40.84 | 33.3 | 30.6 | -167.0467 | -162.9238 | -4.1229 | 7,298.69 | 7,679.06 | 7,985.63 | 14.2 | 23.8 | 0.1859 | 0.0430 | -51.0 | 91.6% | 89.2% | -102,673 | -287,518 |
| 2026-01-02 | 7,220.00 | 44.70 | 88.38 | 48.67 | 39.7 | 20.3 | -180.9336 | -159.8120 | -21.1216 | 7,333.25 | 7,715.67 | 8,012.41 | 15.5 | 23.9 | 0.1878 | 0.0416 | -73.4 | 42.1% | 46.4% | 134,180 | 18,064 |
2026-01-23
종가 8,290.00
RSI14 / RSI2 / RSI7
65.0 / 88.6 / 74.0
StochRSI K / D
100.0 / 96.4
MACD / Sig / Hist
122.806 / -11.511 / 134.317
EMA20 / 60 / 120
7,461 / 7,586 / 7,843
ADX14 / ADX7
19.9 / 39.6
BBW
0.2166
ATR14_n
0.0505
CCI20
274.9
VolChg1d
51.4%
ValChg1d
57.6%
OBV
1,187,401
OBV_Chg3d
807,583
2026-01-22
종가 7,960.00
RSI14 / RSI2 / RSI7
60.8 / 79.0 / 68.2
StochRSI K / D
100.0 / 92.9
MACD / Sig / Hist
58.921 / -45.090 / 104.011
EMA20 / 60 / 120
7,373 / 7,562 / 7,836
ADX14 / ADX7
17.6 / 34.6
BBW
0.1773
ATR14_n
0.0489
CCI20
190.0
VolChg1d
195.4%
ValChg1d
216.0%
OBV
625,410
OBV_Chg3d
413,664
2026-01-21
종가 7,440.00
RSI14 / RSI2 / RSI7
52.2 / 37.2 / 54.5
StochRSI K / D
75.2 / 85.8
MACD / Sig / Hist
10.122 / -71.093 / 81.215
EMA20 / 60 / 120
7,312 / 7,549 / 7,834
ADX14 / ADX7
16.4 / 31.9
BBW
0.1509
ATR14_n
0.0500
CCI20
107.8
VolChg1d
-25.2%
ValChg1d
-28.2%
OBV
254,102
OBV_Chg3d
191,985
2026-01-20
종가 7,750.00
RSI14 / RSI2 / RSI7
59.4 / 91.3 / 69.8
StochRSI K / D
100.0 / 96.3
MACD / Sig / Hist
0.625 / -91.413 / 92.038
EMA20 / 60 / 120
7,298 / 7,556 / 7,874
ADX14 / ADX7
16.0 / 31.8
BBW
0.1475
ATR14_n
0.0472
CCI20
208.0
VolChg1d
12.3%
ValChg1d
15.8%
OBV
316,570
OBV_Chg3d
241,884
2026-01-19
종가 7,520.00
RSI14 / RSI2 / RSI7
55.1 / 81.1 / 63.3
StochRSI K / D
100.0 / 92.6
MACD / Sig / Hist
-43.051 / -114.415 / 71.364
EMA20 / 60 / 120
7,250 / 7,548 / 7,859
ADX14 / ADX7
14.9 / 28.5
BBW
0.1277
ATR14_n
0.0481
CCI20
131.0
VolChg1d
97.4%
ValChg1d
105.3%
OBV
148,372
OBV_Chg3d
-39,312
2026-01-16
종가 7,230.00
RSI14 / RSI2 / RSI7
48.9 / 27.1 / 52.0
StochRSI K / D
80.3 / 85.3
MACD / Sig / Hist
-74.756 / -132.250 / 57.495
EMA20 / 60 / 120
7,222 / 7,547 / 7,851
ADX14 / ADX7
14.4 / 26.8
BBW
0.1213
ATR14_n
0.0487
CCI20
61.6
VolChg1d
-33.0%
ValChg1d
-33.9%
OBV
57,158
OBV_Chg3d
-274,417
2026-01-15
종가 7,330.00
RSI14 / RSI2 / RSI7
51.2 / 53.4 / 57.2
StochRSI K / D
90.2 / 90.2
MACD / Sig / Hist
-84.612 / -146.624 / 62.012
EMA20 / 60 / 120
7,221 / 7,558 / 7,862
ADX14 / ADX7
14.4 / 26.6
BBW
0.1236
ATR14_n
0.0480
CCI20
52.5
VolChg1d
32.4%
ValChg1d
31.3%
OBV
132,975
OBV_Chg3d
93,997
2026-01-14
종가 7,390.00
RSI14 / RSI2 / RSI7
52.6 / 75.5 / 60.3
StochRSI K / D
96.2 / 90.2
MACD / Sig / Hist
-106.144 / -162.127 / 55.983
EMA20 / 60 / 120
7,210 / 7,566 / 7,871
ADX14 / ADX7
14.6 / 27.3
BBW
0.1409
ATR14_n
0.0480
CCI20
81.1
VolChg1d
-70.8%
ValChg1d
-70.9%
OBV
246,099
OBV_Chg3d
448,458
2026-01-13
종가 7,430.00
RSI14 / RSI2 / RSI7
53.4 / 87.5 / 62.2
StochRSI K / D
100.0 / 84.2
MACD / Sig / Hist
-138.188 / -176.119 / 37.930
EMA20 / 60 / 120
7,191 / 7,571 / 7,870
ADX14 / ADX7
14.5 / 26.1
BBW
0.1715
ATR14_n
0.0469
CCI20
69.8
VolChg1d
21.2%
ValChg1d
22.9%
OBV
374,112
OBV_Chg3d
651,844
2026-01-12
종가 7,330.00
RSI14 / RSI2 / RSI7
51.6 / 84.4 / 59.4
StochRSI K / D
100.0 / 68.3
MACD / Sig / Hist
-181.169 / -185.622 / 4.453
EMA20 / 60 / 120
7,166 / 7,580 / 7,921
ADX14 / ADX7
14.3 / 24.7
BBW
0.1856
ATR14_n
0.0460
CCI20
-29.0
VolChg1d
104.7%
ValChg1d
120.3%
OBV
-152,115
OBV_Chg3d
157,934
2026-01-09
종가 6,810.00
RSI14 / RSI2 / RSI7
39.9 / 55.7 / 39.7
StochRSI K / D
65.7 / 36.7
MACD / Sig / Hist
-223.179 / -186.714 / -36.466
EMA20 / 60 / 120
7,148 / 7,583 / 7,880
ADX14 / ADX7
15.1 / 26.5
BBW
0.1949
ATR14_n
0.0462
CCI20
-127.3
VolChg1d
-41.4%
ValChg1d
-38.6%
OBV
-288,853
OBV_Chg3d
-321,828
2026-01-08
종가 6,500.00
RSI14 / RSI2 / RSI7
30.6 / 2.6 / 19.8
StochRSI K / D
0.0 / 7.6
MACD / Sig / Hist
-220.626 / -177.597 / -43.029
EMA20 / 60 / 120
7,184 / 7,609 / 7,898
ADX14 / ADX7
14.5 / 24.6
BBW
0.2097
ATR14_n
0.0478
CCI20
-150.8
VolChg1d
-15.6%
ValChg1d
-19.9%
OBV
-406,763
OBV_Chg3d
-668,700
2026-01-07
종가 6,850.00
RSI14 / RSI2 / RSI7
36.5 / 8.1 / 29.1
StochRSI K / D
0.0 / 15.3
MACD / Sig / Hist
-182.594 / -166.840 / -15.754
EMA20 / 60 / 120
7,256 / 7,647 / 7,922
ADX14 / ADX7
13.9 / 22.4
BBW
0.1947
ATR14_n
0.0445
CCI20
-100.2
VolChg1d
4.1%
ValChg1d
0.5%
OBV
-205,450
OBV_Chg3d
-586,908
2026-01-06
종가 7,100.00
RSI14 / RSI2 / RSI7
41.8 / 32.5 / 40.8
StochRSI K / D
33.3 / 30.6
MACD / Sig / Hist
-167.047 / -162.924 / -4.123
EMA20 / 60 / 120
7,299 / 7,679 / 7,986
ADX14 / ADX7
14.2 / 23.8
BBW
0.1859
ATR14_n
0.0430
CCI20
-51.0
VolChg1d
91.6%
ValChg1d
89.2%
OBV
-102,673
OBV_Chg3d
-287,518
2026-01-02
종가 7,220.00
RSI14 / RSI2 / RSI7
44.7 / 88.4 / 48.7
StochRSI K / D
39.7 / 20.3
MACD / Sig / Hist
-180.934 / -159.812 / -21.122
EMA20 / 60 / 120
7,333 / 7,716 / 8,012
ADX14 / ADX7
15.5 / 23.9
BBW
0.1878
ATR14_n
0.0416
CCI20
-73.4
VolChg1d
42.1%
ValChg1d
46.4%
OBV
134,180
OBV_Chg3d
18,064
