벨로크 (424760) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석

K&Q KOS Quant

벨로크

424760

KOSDAQ

· 데이터 기준: 2025-11-17 15:01:29

1,189.00

기준일: 2025-11-28

-68 (-5.41%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

227,722

코드

424760

사이트

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

최근 1일 기술 지표 요약

RSI14

53.68

MACD Hist

-3.7471

ADX14

51.7

EMA20

1,243.68

EMA60

1,110.50

BBW

0.4456

📊 다음날 상승 확률 분석

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

83.3%

상승 확률

0%

하락 확률

유사 패턴 발생 수: 6회 · 평균 다음날 수익률: +2.99%

차트 & 지표

최근 120일 기술지표

날짜	종가	RSI14	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX	BBW	OBV
2025-11-27	1,257.00	53.68	76.4530	80.2002	-3.7471	1,243.68	1,110.50	1,040.67	51.7	0.4456	70,838,681
2025-11-26	1,299.00	57.07	85.9109	81.1369	4.7739	1,242.27	1,105.53	1,037.03	52.9	0.4804	71,009,129
2025-11-25	1,366.00	62.97	92.4566	79.9435	12.5131	1,236.30	1,098.97	1,032.63	53.3	0.5075	71,196,891
2025-11-24	1,351.00	62.16	92.6446	76.8152	15.8294	1,222.65	1,089.92	1,027.02	53.2	0.5146	71,039,816
2025-11-21	1,301.00	59.40	93.0643	72.8578	20.2065	1,209.14	1,081.07	1,021.58	53.2	0.5107	70,629,509
2025-11-20	1,371.00	65.62	97.3373	67.8062	29.5311	1,199.47	1,073.62	1,016.88	52.7	0.5135	70,857,518
2025-11-19	1,443.00	72.92	94.2481	60.4234	33.8247	1,181.41	1,063.53	1,010.93	51.5	0.4911	71,399,296
2025-11-18	1,379.00	70.18	81.6033	51.9672	29.6361	1,153.88	1,050.67	1,003.67	49.9	0.4305	70,029,977
2025-11-17	1,327.00	67.72	70.7934	44.5582	26.2352	1,130.18	1,039.54	997.36	48.2	0.3843	66,312,202
2025-11-14	1,338.00	68.84	61.2609	37.9994	23.2615	1,109.46	1,029.80	991.82	45.8	0.3408	72,336,553
2025-11-13	1,171.00	59.41	47.0828	32.1840	14.8988	1,085.41	1,019.35	986.00	43.6	0.2761	64,040,705
2025-11-12	1,202.00	62.67	45.3052	28.4593	16.8459	1,076.40	1,014.21	982.89	42.2	0.2720	64,246,228
2025-11-11	1,122.00	57.00	39.2210	24.2479	14.9732	1,063.17	1,007.84	979.21	40.7	0.2554	63,445,422
2025-11-10	1,234.00	71.03	39.0304	20.5046	18.5258	1,056.98	1,003.97	976.81	39.2	0.2623	64,045,148
2025-11-07	1,143.00	64.43	26.8157	15.8731	10.9426	1,038.35	996.18	972.49	36.0	0.2273	56,242,401
2025-11-06	1,174.00	69.43	20.1007	13.1375	6.9632	1,027.33	991.20	969.62	33.9	0.2185	57,238,024
2025-11-05	1,035.00	54.81	8.0812	11.3967	-3.3155	1,011.89	985.00	966.19	31.6	0.1874	54,749,890
2025-11-04	1,006.00	50.20	6.7751	12.2255	-5.4505	1,009.46	983.31	965.03	30.3	0.1979	54,393,908
2025-11-03	1,003.00	49.71	7.9622	13.5882	-5.6260	1,009.83	982.54	964.34	30.3	0.2059	54,277,088
2025-10-31	996.00	48.60	9.6670	14.9947	-5.3276	1,010.55	981.84	963.69	30.2	0.2094	54,101,713
2025-10-30	990.00	47.69	12.4152	16.3266	-3.9114	1,012.08	981.36	963.15	30.1	0.2168	54,037,640
2025-10-29	990.00	47.69	16.3531	17.3044	-0.9513	1,014.40	981.07	962.70	30.8	0.2169	54,037,640
2025-10-28	1,013.00	50.67	21.1415	17.5423	3.5992	1,016.97	980.77	962.24	31.5	0.2167	54,207,500
2025-10-27	1,055.00	56.66	24.6038	16.6425	7.9614	1,017.39	979.68	961.39	31.2	0.2165	54,346,293
2025-10-24	1,035.00	54.27	24.3889	14.6521	9.7367	1,013.43	977.12	959.82	30.5	0.2111	54,223,516
2025-10-23	1,079.00	61.17	25.7961	12.2179	13.5781	1,011.16	975.16	958.55	30.1	0.2135	54,315,619
2025-10-22	1,120.00	68.72	22.7370	8.8234	13.9136	1,004.02	971.64	956.53	28.7	0.2009	54,462,372
2025-10-21	1,040.00	59.70	14.3272	5.3450	8.9822	991.81	966.61	953.78	27.2	0.1655	54,154,738
2025-10-20	1,072.00	66.86	11.5303	3.0994	8.4308	986.73	964.12	952.33	26.0	0.1614	54,421,219
2025-10-17	1,034.00	61.81	4.5345	0.9917	3.5428	977.76	960.47	950.32	24.9	0.1501	53,996,658
2025-10-16	1,001.00	56.46	-0.5915	0.1060	-0.6975	971.84	957.98	948.91	24.5	0.1464	53,750,595
2025-10-15	989.00	54.29	-3.7655	0.2804	-4.0459	968.77	956.52	948.04	24.0	0.1482	53,374,567
2025-10-14	961.00	48.78	-6.5401	1.2919	-7.8320	966.64	955.42	947.35	24.9	0.1483	53,207,058
2025-10-13	933.00	42.32	-7.1355	3.2499	-10.3854	967.23	955.23	947.12	26.7	0.1473	52,973,543
2025-10-10	947.00	44.95	-4.9407	5.8462	-10.7869	970.84	955.98	947.36	27.8	0.1395	53,056,778
2025-10-02	935.00	42.08	-3.4930	8.5430	-12.0359	973.34	956.28	947.36	28.4	0.1353	52,986,097
2025-10-01	936.00	42.25	-0.3725	11.5519	-11.9244	977.38	957.01	947.57	29.1	0.1246	53,033,666
2025-09-30	944.00	43.56	3.5140	14.5331	-11.0191	981.74	957.72	947.77	30.4	0.1124	53,118,773
2025-09-29	962.00	46.58	7.6088	17.2878	-9.6790	985.71	958.18	947.83	31.9	0.1040	53,326,991
2025-09-26	940.00	42.02	10.8920	19.7076	-8.8156	988.20	958.05	947.59	32.6	0.1024	51,947,939
2025-09-25	987.00	50.58	17.1640	21.9115	-4.7475	993.28	958.67	947.72	34.7	0.1019	52,067,695
2025-09-24	999.00	53.15	20.1343	23.0984	-2.9640	993.94	957.70	947.06	35.4	0.1140	52,098,594
2025-09-23	1,001.00	53.57	22.4109	23.8394	-1.4285	993.41	956.30	946.18	35.8	0.1264	52,142,242
2025-09-22	1,011.00	55.62	24.7869	24.1965	0.5904	992.61	954.79	945.26	36.1	0.1349	52,244,210
2025-09-19	1,050.00	64.54	26.4409	24.0489	2.3920	990.67	952.88	944.16	35.2	0.1371	52,397,090
2025-09-18	1,009.00	57.95	24.1965	23.4509	0.7456	984.43	949.59	942.38	34.1	0.1282	51,630,436
2025-09-17	1,008.00	57.78	25.1544	23.2645	1.8899	981.84	947.58	941.26	34.6	0.1325	51,592,836
2025-09-16	1,020.00	60.63	26.1130	22.7920	3.3210	979.09	945.53	940.14	35.1	0.1338	51,651,761
2025-09-15	1,041.00	65.91	25.7348	21.9617	3.7731	974.78	943.01	938.80	35.4	0.1290	51,735,831
2025-09-12	1,017.00	62.44	22.7396	21.0185	1.7212	967.81	939.68	937.08	35.3	0.1153	51,561,899
2025-09-11	955.00	50.27	21.0296	20.5882	0.4414	962.63	937.06	935.74	36.3	0.1095	51,374,364
2025-09-10	993.00	61.63	24.8538	20.4778	4.3760	963.43	936.45	935.41	38.1	0.1216	51,428,426
2025-09-09	999.00	63.75	25.5043	19.3838	6.1204	960.32	934.54	934.44	39.1	0.1467	51,540,112
2025-09-08	1,002.00	64.78	25.3526	17.8537	7.4989	956.25	932.35	933.36	40.5	0.1866	51,606,620
2025-09-05	1,013.00	68.55	24.4848	15.9790	8.5058	951.43	929.99	932.21	39.8	0.1949	51,674,658
2025-09-04	1,000.00	66.40	21.9011	13.8525	8.0486	944.95	927.18	930.85	39.0	0.1979	51,607,534
2025-09-03	1,009.00	69.45	19.6084	11.8404	7.7680	939.16	924.71	929.68	38.4	0.2025	51,681,043
2025-09-02	971.00	62.74	15.4805	9.8984	5.5821	931.81	921.85	928.35	37.8	0.1967	51,580,334
2025-09-01	968.00	62.13	13.8557	8.5029	5.3528	927.68	920.19	927.64	37.7	0.2022	51,512,346
2025-08-29	941.00	56.14	11.8857	7.1647	4.7211	923.44	918.57	926.96	37.7	0.2038	51,375,601
2025-08-28	941.00	56.14	11.9476	5.9844	5.9632	921.59	917.80	926.72	38.3	0.2080	51,375,601
2025-08-27	936.00	55.00	11.8528	4.4936	7.3592	919.54	917.02	926.48	39.0	0.2056	51,322,386
2025-08-26	941.00	56.36	12.0685	2.6538	9.4147	917.81	916.38	926.32	39.3	0.2023	51,348,631
2025-08-25	957.00	60.82	11.6591	0.3002	11.3590	915.37	915.54	926.07	39.4	0.1979	51,372,020
2025-08-22	955.00	60.46	9.3380	-2.5396	11.8775	910.99	914.14	925.55	39.2	0.1876	51,343,615
2025-08-21	938.00	57.33	6.4431	-5.5090	11.9521	906.35	912.75	925.06	39.1	0.1768	51,309,818
2025-08-20	945.00	59.12	4.3855	-8.4970	12.8824	903.02	911.89	924.84	38.9	0.1757	51,342,068
2025-08-19	957.00	62.20	0.9826	-11.7176	12.7002	898.60	910.77	924.50	38.8	0.1695	51,418,840
2025-08-18	945.00	60.28	-4.5968	-14.8926	10.2958	892.46	909.20	923.96	38.3	0.1595	51,366,514
2025-08-14	938.00	59.15	-10.4294	-17.4666	7.0372	886.93	907.99	923.60	37.7	0.1570	51,162,588
2025-08-13	907.00	53.76	-17.0096	-19.2259	2.2163	881.55	906.97	923.36	37.2	0.1599	50,684,306
2025-08-12	867.00	45.08	-22.0045	-19.7800	-2.2245	878.87	906.97	923.64	37.7	0.1642	50,562,487
2025-08-11	823.00	32.05	-23.9870	-19.2238	-4.7632	880.12	908.33	924.59	39.2	0.1704	50,524,160
2025-08-08	865.00	40.59	-21.6885	-18.0330	-3.6555	886.14	911.22	926.30	40.8	0.1617	50,590,759
2025-08-07	857.00	37.65	-22.7157	-17.1192	-5.5965	888.36	912.79	927.33	40.7	0.1669	50,556,039
2025-08-06	850.00	35.04	-22.8818	-15.7200	-7.1617	891.66	914.68	928.51	40.6	0.1667	50,494,968
2025-08-05	855.00	36.04	-22.0482	-13.9296	-8.1186	896.05	916.87	929.83	40.5	0.1589	50,605,246
2025-08-04	845.00	32.47	-21.1727	-11.9000	-9.2728	900.37	918.97	931.08	40.0	0.1527	50,578,248
2025-08-01	848.00	32.98	-18.7291	-9.5818	-9.1473	906.19	921.48	932.53	40.0	0.1403	50,619,577
2025-07-31	851.00	33.47	-15.6431	-7.2949	-8.3482	912.32	923.97	933.95	39.9	0.1209	50,736,951
2025-07-30	879.00	38.45	-11.7823	-5.2079	-6.5744	918.78	926.44	935.35	39.7	0.0992	50,977,168
2025-07-29	896.00	41.96	-9.5339	-3.5643	-5.9696	922.96	928.05	936.29	38.8	0.0861	51,282,778
2025-07-28	882.00	37.60	-8.2564	-2.0719	-6.1845	925.80	929.13	936.97	37.1	0.0835	46,271,795
2025-07-25	901.00	41.53	-5.0804	-0.5258	-4.5546	930.41	930.73	937.89	39.1	0.0670	46,321,883
2025-07-24	906.00	42.62	-2.8872	0.6129	-3.5001	933.51	931.74	938.51	40.1	0.0572	46,366,488
2025-07-23	934.00	49.36	-0.5551	1.4879	-2.0430	936.40	932.61	939.06	40.9	0.0519	46,417,238
2025-07-22	921.00	45.66	-0.4212	1.9986	-2.4198	936.66	932.57	939.15	41.7	0.0533	46,349,858
2025-07-21	928.00	47.39	1.0794	2.6036	-1.5242	938.30	932.96	939.45	41.7	0.0518	46,444,914
2025-07-18	938.00	49.90	2.2664	2.9846	-0.7183	939.39	933.13	939.64	41.0	0.0508	46,525,988
2025-07-17	946.00	51.94	2.7301	3.1642	-0.4341	939.53	932.96	939.67	40.2	0.0528	46,639,724
2025-07-16	929.00	47.72	2.4678	3.2727	-0.8049	938.85	932.52	939.56	39.6	0.0527	46,588,158
2025-07-15	940.00	50.38	3.8281	3.4739	0.3541	939.89	932.64	939.74	39.5	0.0603	46,614,048
2025-07-14	941.00	50.62	4.3885	3.3854	1.0031	939.88	932.39	939.74	39.1	0.0672	46,672,675
2025-07-11	953.00	53.44	4.9382	3.1346	1.8036	939.76	932.10	939.72	38.7	0.0700	46,703,096
2025-07-10	950.00	52.83	4.3462	2.6837	1.6625	938.37	931.39	939.49	37.4	0.0698	46,667,474
2025-07-09	937.00	50.20	3.8328	2.2681	1.5648	937.14	930.76	939.32	36.2	0.0715	46,647,220
2025-07-08	949.00	52.72	4.4454	1.8769	2.5686	937.16	930.54	939.36	35.1	0.0741	46,674,284
2025-07-07	956.00	54.19	3.9409	1.2347	2.7061	935.91	929.92	939.19	33.9	0.0726	46,706,321
2025-07-04	935.00	50.33	2.5268	0.5582	1.9686	933.80	929.04	938.91	32.6	0.0691	46,610,732
2025-07-03	952.00	53.73	2.8234	0.0660	2.7573	933.67	928.83	938.98	31.7	0.0701	46,666,493
2025-07-02	926.00	48.82	1.4299	-0.6233	2.0532	931.74	928.05	938.76	30.7	0.0695	46,614,249
2025-07-01	963.00	56.78	2.2778	-1.1366	3.4144	932.34	928.12	938.97	30.0	0.0765	46,685,693
2025-06-30	923.00	48.32	-0.4403	-1.9902	1.5499	929.12	926.93	938.57	29.2	0.0741	46,606,112
2025-06-27	937.00	51.60	0.1695	-2.3777	2.5471	929.76	927.07	938.83	29.1	0.0797	46,676,344
2025-06-26	918.00	47.07	-0.4801	-3.0145	2.5343	929.00	926.73	938.86	29.1	0.0833	46,593,112
2025-06-25	925.00	48.63	0.6323	-3.6480	4.2803	930.16	927.03	939.21	28.9	0.0838	46,648,745
2025-06-24	952.00	55.17	1.3302	-4.7181	6.0483	930.70	927.10	939.45	28.1	0.0910	46,737,235
2025-06-23	947.00	54.11	-0.5475	-6.2302	5.6827	928.46	926.25	939.24	27.4	0.0857	46,639,897
2025-06-20	957.00	56.60	-2.4270	-7.6509	5.2238	926.51	925.55	939.11	26.5	0.0795	46,778,085
2025-06-19	943.00	53.84	-5.8089	-8.9568	3.1479	923.30	924.48	938.81	24.6	0.0662	46,559,135
2025-06-18	908.00	45.83	-8.6154	-9.7438	1.1284	921.22	923.85	938.74	22.5	0.0653	44,070,803
2025-06-17	909.00	46.05	-8.5086	-10.0259	1.5173	922.61	924.39	939.25	23.2	0.0913	44,126,432
2025-06-16	918.00	47.90	-8.3503	-10.4052	2.0549	924.05	924.91	939.76	23.5	0.0917	44,214,767
2025-06-13	923.00	48.91	-8.9432	-10.9189	1.9757	924.68	925.15	940.13	24.1	0.1059	44,257,889
2025-06-12	914.00	47.04	-10.0789	-11.4129	1.3339	924.86	925.22	940.42	24.8	0.1215	44,149,994
2025-06-11	914.00	47.04	-10.4656	-11.7464	1.2808	926.00	925.60	940.86	24.5	0.1420	44,149,994
2025-06-10	930.00	49.84	-10.8069	-12.0666	1.2596	927.27	925.99	941.31	24.4	0.1827	44,220,826
2025-06-09	937.00	51.07	-12.7144	-12.3815	-0.3330	926.98	925.86	941.50	23.6	0.1915	44,274,777
2025-06-05	919.00	47.99	-15.6769	-12.2982	-3.3787	925.92	925.48	941.58	22.8	0.2008	44,187,994
2025-06-04	910.00	46.43	-17.3973	-11.4536	-5.9438	926.65	925.70	941.96	22.0	0.2055	44,095,846