예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
엔젯
419080
KOSDAQ
8,570.00
기준일: 2026-01-23
+450 (+5.54%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
814,377
코드
419080
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 49.4 · 중립 (RSI2 54.3, RSI7 40.9)
추세 약함/조정 (ADX 53.6)
변동성 낮음 (~0%)
거래대금 양호 (약 69.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
49.4 / 54.3 / 40.9
RSI 49.4 · 중립 (RSI2 54.3, RSI7 40.9)
StochRSI (K/D)
12.1 / 6.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
385.72 / 705.70 / -319.99
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
8,898 / 7,702 / 7,135
단기·중기·장기 이동평균 구조
ADX14 / ADX7
53.6 / 38.4
추세 약함/조정 (ADX 53.6)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
11.38%
일 평균 변동폭 (가격 대비 비율)
CCI20
-66.5
±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.
28.6%
상승 비율
71.4%
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 | 8,570.00 | 49.42 | 54.31 | 40.85 | 12.1 | 6.6 | 385.7175 | 705.7037 | -319.9861 | 8,898.47 | 7,702.25 | 7,135.42 | 53.6 | 38.4 | 0.4389 | 0.1138 | -66.5 | 124.9% | 137.4% | 24,750,445 | 32,867 |
| 2026-01-22 | 8,120.00 | 45.32 | 4.13 | 30.87 | 0.0 | 1.2 | 466.3579 | 785.7002 | -319.3423 | 8,933.04 | 7,672.83 | 7,111.31 | 55.2 | 42.8 | 0.4791 | 0.1179 | -80.8 | -13.7% | -15.6% | 23,936,068 | -1,227,417 |
| 2026-01-21 | 8,310.00 | 46.80 | 5.38 | 32.88 | 0.0 | 2.4 | 608.3190 | 865.5358 | -257.2167 | 9,018.63 | 7,657.67 | 7,094.35 | 57.4 | 49.5 | 0.4844 | 0.1182 | -45.4 | -5.9% | -16.0% | 24,298,162 | -444,812 |
| 2026-01-20 | 9,310.00 | 55.76 | 26.16 | 46.53 | 0.0 | 4.9 | 761.3173 | 929.8368 | -168.5196 | 9,093.22 | 7,636.27 | 7,080.46 | 59.3 | 56.8 | 0.5010 | 0.1028 | 18.4 | 6.0% | 3.7% | 24,703,338 | -523,659 |
| 2026-01-19 | 9,520.00 | 57.92 | 43.99 | 50.28 | 6.1 | 9.7 | 843.7047 | 971.9599 | -128.2553 | 9,070.40 | 7,581.07 | 7,057.10 | 59.8 | 59.0 | 0.5169 | 0.1023 | 20.7 | -15.6% | -14.6% | 25,103,821 | 1,361,299 |
| 2026-01-16 | 9,410.00 | 57.11 | 31.82 | 48.41 | 2.5 | 13.3 | 915.2122 | 1,004.0233 | -88.8111 | 9,023.08 | 7,515.45 | 7,016.76 | 60.4 | 62.3 | 0.5414 | 0.1071 | 22.6 | -65.4% | -66.7% | 24,665,126 | 456,923 |
| 2026-01-15 | 9,790.00 | 60.86 | 50.93 | 54.48 | 19.0 | 24.2 | 1,004.3700 | 1,026.2261 | -21.8561 | 8,982.35 | 7,451.23 | 6,976.54 | 61.1 | 66.1 | 0.6104 | 0.1048 | 46.1 | 197.4% | 217.5% | 25,163,389 | 333,883 |
| 2026-01-14 | 9,170.00 | 56.54 | 3.77 | 44.81 | 0.0 | 29.4 | 1,064.8678 | 1,031.6901 | 33.1777 | 8,897.33 | 7,371.95 | 6,929.26 | 61.8 | 70.5 | 0.6543 | 0.1087 | 30.8 | -22.1% | -27.9% | 23,724,338 | -3,519,243 |
| 2026-01-13 | 9,910.00 | 64.43 | 8.83 | 57.25 | 24.4 | 58.7 | 1,189.7237 | 1,023.3962 | 166.3275 | 8,868.63 | 7,310.88 | 6,890.51 | 62.8 | 77.1 | 0.6928 | 0.1018 | 77.8 | -74.3% | -76.6% | 24,230,326 | -3,684,901 |
| 2026-01-12 | 10,880.00 | 77.61 | 74.59 | 83.24 | 91.2 | 93.1 | 1,256.4287 | 981.8061 | 274.6226 | 8,759.01 | 7,224.46 | 6,854.60 | 62.7 | 80.6 | 0.7150 | 0.0930 | 140.0 | 271.7% | 271.3% | 24,855,294 | -2,289,890 |
| 2026-01-09 | 10,890.00 | 77.76 | 77.57 | 83.58 | 91.9 | 95.1 | 1,224.5386 | 913.1540 | 311.3846 | 8,535.75 | 7,099.66 | 6,778.51 | 61.6 | 80.9 | 0.6948 | 0.0876 | 139.2 | -16.1% | -16.9% | 27,303,077 | 5,333,615 |
| 2026-01-08 | 11,000.00 | 79.35 | 99.38 | 86.88 | 100.0 | 98.2 | 1,165.0027 | 835.3079 | 329.6949 | 8,287.93 | 6,971.17 | 6,709.41 | 60.7 | 82.6 | 0.7173 | 0.0879 | 189.8 | -85.2% | -85.1% | 27,952,600 | 6,961,436 |
| 2026-01-07 | 10,970.00 | 79.24 | 99.35 | 86.75 | 100.0 | 96.3 | 1,060.8678 | 752.8842 | 307.9836 | 8,002.45 | 6,834.60 | 6,637.30 | 58.7 | 80.6 | 0.7300 | 0.0905 | 219.3 | 432.5% | 485.9% | 27,178,892 | 7,982,206 |
| 2026-01-06 | 9,970.00 | 75.25 | 98.07 | 81.95 | 100.0 | 92.7 | 915.5746 | 675.8840 | 239.6905 | 7,690.08 | 6,695.37 | 6,573.20 | 56.6 | 78.3 | 0.7031 | 0.0829 | 153.9 | -45.5% | -42.5% | 21,935,616 | 6,862,916 |
| 2026-01-02 | 9,060.00 | 70.63 | 93.39 | 75.43 | 86.0 | 70.7 | 735.9390 | 565.2989 | 170.6401 | 7,239.57 | 6,485.86 | 6,453.48 | 53.0 | 74.6 | 0.6963 | 0.0910 | 138.2 | 1,229.7% | 1,376.3% | 19,158,757 | 4,114,703 |
2026-01-23
종가 8,570.00
RSI14 / RSI2 / RSI7
49.4 / 54.3 / 40.9
StochRSI K / D
12.1 / 6.6
MACD / Sig / Hist
385.718 / 705.704 / -319.986
EMA20 / 60 / 120
8,898 / 7,702 / 7,135
ADX14 / ADX7
53.6 / 38.4
BBW
0.4389
ATR14_n
0.1138
CCI20
-66.5
VolChg1d
124.9%
ValChg1d
137.4%
OBV
24,750,445
OBV_Chg3d
32,867
2026-01-22
종가 8,120.00
RSI14 / RSI2 / RSI7
45.3 / 4.1 / 30.9
StochRSI K / D
0.0 / 1.2
MACD / Sig / Hist
466.358 / 785.700 / -319.342
EMA20 / 60 / 120
8,933 / 7,673 / 7,111
ADX14 / ADX7
55.2 / 42.8
BBW
0.4791
ATR14_n
0.1179
CCI20
-80.8
VolChg1d
-13.7%
ValChg1d
-15.6%
OBV
23,936,068
OBV_Chg3d
-1,227,417
2026-01-21
종가 8,310.00
RSI14 / RSI2 / RSI7
46.8 / 5.4 / 32.9
StochRSI K / D
0.0 / 2.4
MACD / Sig / Hist
608.319 / 865.536 / -257.217
EMA20 / 60 / 120
9,019 / 7,658 / 7,094
ADX14 / ADX7
57.4 / 49.5
BBW
0.4844
ATR14_n
0.1182
CCI20
-45.4
VolChg1d
-5.9%
ValChg1d
-16.0%
OBV
24,298,162
OBV_Chg3d
-444,812
2026-01-20
종가 9,310.00
RSI14 / RSI2 / RSI7
55.8 / 26.2 / 46.5
StochRSI K / D
0.0 / 4.9
MACD / Sig / Hist
761.317 / 929.837 / -168.520
EMA20 / 60 / 120
9,093 / 7,636 / 7,080
ADX14 / ADX7
59.3 / 56.8
BBW
0.5010
ATR14_n
0.1028
CCI20
18.4
VolChg1d
6.0%
ValChg1d
3.7%
OBV
24,703,338
OBV_Chg3d
-523,659
2026-01-19
종가 9,520.00
RSI14 / RSI2 / RSI7
57.9 / 44.0 / 50.3
StochRSI K / D
6.1 / 9.7
MACD / Sig / Hist
843.705 / 971.960 / -128.255
EMA20 / 60 / 120
9,070 / 7,581 / 7,057
ADX14 / ADX7
59.8 / 59.0
BBW
0.5169
ATR14_n
0.1023
CCI20
20.7
VolChg1d
-15.6%
ValChg1d
-14.6%
OBV
25,103,821
OBV_Chg3d
1,361,299
2026-01-16
종가 9,410.00
RSI14 / RSI2 / RSI7
57.1 / 31.8 / 48.4
StochRSI K / D
2.5 / 13.3
MACD / Sig / Hist
915.212 / 1,004.023 / -88.811
EMA20 / 60 / 120
9,023 / 7,515 / 7,017
ADX14 / ADX7
60.4 / 62.3
BBW
0.5414
ATR14_n
0.1071
CCI20
22.6
VolChg1d
-65.4%
ValChg1d
-66.7%
OBV
24,665,126
OBV_Chg3d
456,923
2026-01-15
종가 9,790.00
RSI14 / RSI2 / RSI7
60.9 / 50.9 / 54.5
StochRSI K / D
19.0 / 24.2
MACD / Sig / Hist
1,004.370 / 1,026.226 / -21.856
EMA20 / 60 / 120
8,982 / 7,451 / 6,977
ADX14 / ADX7
61.1 / 66.1
BBW
0.6104
ATR14_n
0.1048
CCI20
46.1
VolChg1d
197.4%
ValChg1d
217.5%
OBV
25,163,389
OBV_Chg3d
333,883
2026-01-14
종가 9,170.00
RSI14 / RSI2 / RSI7
56.5 / 3.8 / 44.8
StochRSI K / D
0.0 / 29.4
MACD / Sig / Hist
1,064.868 / 1,031.690 / 33.178
EMA20 / 60 / 120
8,897 / 7,372 / 6,929
ADX14 / ADX7
61.8 / 70.5
BBW
0.6543
ATR14_n
0.1087
CCI20
30.8
VolChg1d
-22.1%
ValChg1d
-27.9%
OBV
23,724,338
OBV_Chg3d
-3,519,243
2026-01-13
종가 9,910.00
RSI14 / RSI2 / RSI7
64.4 / 8.8 / 57.3
StochRSI K / D
24.4 / 58.7
MACD / Sig / Hist
1,189.724 / 1,023.396 / 166.328
EMA20 / 60 / 120
8,869 / 7,311 / 6,891
ADX14 / ADX7
62.8 / 77.1
BBW
0.6928
ATR14_n
0.1018
CCI20
77.8
VolChg1d
-74.3%
ValChg1d
-76.6%
OBV
24,230,326
OBV_Chg3d
-3,684,901
2026-01-12
종가 10,880.00
RSI14 / RSI2 / RSI7
77.6 / 74.6 / 83.2
StochRSI K / D
91.2 / 93.1
MACD / Sig / Hist
1,256.429 / 981.806 / 274.623
EMA20 / 60 / 120
8,759 / 7,224 / 6,855
ADX14 / ADX7
62.7 / 80.6
BBW
0.7150
ATR14_n
0.0930
CCI20
140.0
VolChg1d
271.7%
ValChg1d
271.3%
OBV
24,855,294
OBV_Chg3d
-2,289,890
2026-01-09
종가 10,890.00
RSI14 / RSI2 / RSI7
77.8 / 77.6 / 83.6
StochRSI K / D
91.9 / 95.1
MACD / Sig / Hist
1,224.539 / 913.154 / 311.385
EMA20 / 60 / 120
8,536 / 7,100 / 6,779
ADX14 / ADX7
61.6 / 80.9
BBW
0.6948
ATR14_n
0.0876
CCI20
139.2
VolChg1d
-16.1%
ValChg1d
-16.9%
OBV
27,303,077
OBV_Chg3d
5,333,615
2026-01-08
종가 11,000.00
RSI14 / RSI2 / RSI7
79.4 / 99.4 / 86.9
StochRSI K / D
100.0 / 98.2
MACD / Sig / Hist
1,165.003 / 835.308 / 329.695
EMA20 / 60 / 120
8,288 / 6,971 / 6,709
ADX14 / ADX7
60.7 / 82.6
BBW
0.7173
ATR14_n
0.0879
CCI20
189.8
VolChg1d
-85.2%
ValChg1d
-85.1%
OBV
27,952,600
OBV_Chg3d
6,961,436
2026-01-07
종가 10,970.00
RSI14 / RSI2 / RSI7
79.2 / 99.4 / 86.8
StochRSI K / D
100.0 / 96.3
MACD / Sig / Hist
1,060.868 / 752.884 / 307.984
EMA20 / 60 / 120
8,002 / 6,835 / 6,637
ADX14 / ADX7
58.7 / 80.6
BBW
0.7300
ATR14_n
0.0905
CCI20
219.3
VolChg1d
432.5%
ValChg1d
485.9%
OBV
27,178,892
OBV_Chg3d
7,982,206
2026-01-06
종가 9,970.00
RSI14 / RSI2 / RSI7
75.3 / 98.1 / 82.0
StochRSI K / D
100.0 / 92.7
MACD / Sig / Hist
915.575 / 675.884 / 239.691
EMA20 / 60 / 120
7,690 / 6,695 / 6,573
ADX14 / ADX7
56.6 / 78.3
BBW
0.7031
ATR14_n
0.0829
CCI20
153.9
VolChg1d
-45.5%
ValChg1d
-42.5%
OBV
21,935,616
OBV_Chg3d
6,862,916
2026-01-02
종가 9,060.00
RSI14 / RSI2 / RSI7
70.6 / 93.4 / 75.4
StochRSI K / D
86.0 / 70.7
MACD / Sig / Hist
735.939 / 565.299 / 170.640
EMA20 / 60 / 120
7,240 / 6,486 / 6,453
ADX14 / ADX7
53.0 / 74.6
BBW
0.6963
ATR14_n
0.0910
CCI20
138.2
VolChg1d
1,229.7%
ValChg1d
1,376.3%
OBV
19,158,757
OBV_Chg3d
4,114,703
