예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
백금T&A
046310
KOSDAQ
3,275.00
기준일: 2025-12-05
-45 (-1.36%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
196,154
코드
046310
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 62.2 · 강한 모멘텀 (RSI2 12.8, RSI7 54.2)
추세 강함 (ADX 36.4)
변동성 낮음 (~0%)
거래대금 보통 (약 6.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
62.2 / 12.8 / 54.2
RSI 62.2 · 강한 모멘텀 (RSI2 12.8, RSI7 54.2)
StochRSI (K/D)
0.0 / 21.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
100.40 / 91.91 / 8.48
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,200 / 3,037 / 2,953
단기·중기·장기 이동평균 구조
ADX14 / ADX7
36.4 / 48.2
추세 강함 (ADX 36.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.35%
일 평균 변동폭 (가격 대비 비율)
CCI20
63.1
±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.
44.4%
상승 비율
55.6%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 3,275.00 | 62.18 | 12.78 | 54.19 | 0.0 | 21.0 | 100.3981 | 91.9134 | 8.4847 | 3,199.61 | 3,036.88 | 2,952.90 | 36.4 | 48.2 | 0.1603 | 0.0335 | 63.1 | 113.3% | 110.4% | 1,536,197 | -445,007 |
| 2025-12-04 | 3,320.00 | 67.99 | 24.94 | 63.73 | 4.5 | 42.0 | 107.0871 | 89.7922 | 17.2950 | 3,191.68 | 3,028.81 | 2,947.49 | 36.4 | 51.3 | 0.1640 | 0.0324 | 93.6 | -41.4% | -42.3% | 1,732,351 | -175,185 |
| 2025-12-03 | 3,370.00 | 75.23 | 52.94 | 76.57 | 61.9 | 79.5 | 109.4887 | 85.4733 | 24.0153 | 3,178.17 | 3,016.52 | 2,913.27 | 35.6 | 51.6 | 0.1630 | 0.0316 | 151.4 | 113.0% | 110.5% | 185,112,472 | 29,782 |
| 2025-12-02 | 3,410.00 | 81.69 | 96.10 | 88.84 | 100.0 | 97.2 | 105.8665 | 79.4695 | 26.3970 | 3,157.98 | 3,004.53 | 2,905.60 | 33.7 | 47.6 | 0.1532 | 0.0296 | 187.9 | -34.8% | -34.2% | 185,269,379 | 391,787 |
| 2025-12-01 | 3,380.00 | 80.52 | 94.38 | 87.55 | 100.0 | 94.3 | 95.6307 | 72.8702 | 22.7605 | 3,131.45 | 2,990.79 | 2,897.12 | 32.0 | 43.7 | 0.1415 | 0.0302 | 212.8 | -44.9% | -44.0% | 185,195,711 | 220,208 |
| 2025-11-28 | 3,325.00 | 78.16 | 90.58 | 84.81 | 100.0 | 88.7 | 84.2297 | 67.1801 | 17.0496 | 3,105.29 | 2,977.60 | 2,889.00 | 30.1 | 39.2 | 0.1328 | 0.0300 | 184.2 | 109.5% | 118.3% | 185,082,690 | -12,813 |
| 2025-11-27 | 3,190.00 | 69.79 | 44.44 | 71.70 | 61.3 | 77.3 | 74.0526 | 62.9177 | 11.1349 | 3,082.16 | 2,965.82 | 2,881.67 | 28.5 | 34.9 | 0.1301 | 0.0294 | 126.9 | -18.4% | -19.0% | 184,877,592 | -80,699 |
| 2025-11-26 | 3,215.00 | 74.71 | 81.32 | 83.09 | 88.8 | 93.3 | 73.7313 | 60.1340 | 13.5973 | 3,070.81 | 2,958.22 | 2,876.49 | 27.9 | 33.7 | 0.1324 | 0.0302 | 157.6 | -12.5% | -12.8% | 184,975,503 | 60,911 |
| 2025-11-25 | 3,225.00 | 76.72 | 97.50 | 87.87 | 100.0 | 97.9 | 69.7033 | 56.7347 | 12.9687 | 3,055.63 | 2,949.52 | 2,870.80 | 27.1 | 31.9 | 0.1296 | 0.0304 | 151.5 | 214.0% | 222.5% | 185,095,503 | 119,374 |
| 2025-11-24 | 3,140.00 | 70.45 | 83.80 | 79.11 | 98.3 | 95.7 | 62.5301 | 53.4925 | 9.0376 | 3,037.80 | 2,940.18 | 2,864.85 | 26.5 | 30.4 | 0.1199 | 0.0303 | 109.4 | -29.0% | -28.5% | 184,958,291 | 43,537 |
| 2025-11-21 | 3,120.00 | 68.60 | 54.45 | 75.55 | 86.6 | 93.1 | 61.1195 | 51.2331 | 9.8864 | 3,027.04 | 2,933.40 | 2,860.23 | 26.7 | 32.1 | 0.1158 | 0.0307 | 87.5 | 0.3% | -0.1% | 184,914,592 | 98,569 |
| 2025-11-20 | 3,130.00 | 70.65 | 99.50 | 81.51 | 100.0 | 99.7 | 60.4664 | 48.7615 | 11.7049 | 3,017.26 | 2,927.08 | 2,855.86 | 27.4 | 36.2 | 0.1106 | 0.0303 | 146.0 | -37.8% | -37.7% | 184,976,129 | 359,260 |
| 2025-11-19 | 3,125.00 | 70.24 | 99.37 | 80.86 | 100.0 | 99.4 | 57.7351 | 45.8352 | 11.8999 | 3,005.39 | 2,920.20 | 2,851.25 | 26.6 | 34.7 | 0.1034 | 0.0306 | 122.9 | -50.4% | -50.1% | 184,914,754 | 346,528 |
| 2025-11-18 | 3,105.00 | 68.59 | 98.68 | 78.25 | 100.0 | 98.7 | 53.9183 | 42.8603 | 11.0580 | 2,992.80 | 2,913.26 | 2,846.65 | 26.2 | 34.7 | 0.0953 | 0.0302 | 151.2 | 309.4% | 311.4% | 184,816,023 | 277,029 |
| 2025-11-17 | 3,090.00 | 67.34 | 97.77 | 76.16 | 100.0 | 97.5 | 50.2987 | 40.0958 | 10.2029 | 2,980.99 | 2,906.76 | 2,842.31 | 25.2 | 32.0 | 0.0919 | 0.0295 | 110.1 | 66.4% | 68.0% | 184,616,869 | 100,528 |
2025-12-05
종가 3,275.00
RSI14 / RSI2 / RSI7
62.2 / 12.8 / 54.2
StochRSI K / D
0.0 / 21.0
MACD / Sig / Hist
100.398 / 91.913 / 8.485
EMA20 / 60 / 120
3,200 / 3,037 / 2,953
ADX14 / ADX7
36.4 / 48.2
BBW
0.1603
ATR14_n
0.0335
CCI20
63.1
VolChg1d
113.3%
ValChg1d
110.4%
OBV
1,536,197
OBV_Chg3d
-445,007
2025-12-04
종가 3,320.00
RSI14 / RSI2 / RSI7
68.0 / 24.9 / 63.7
StochRSI K / D
4.5 / 42.0
MACD / Sig / Hist
107.087 / 89.792 / 17.295
EMA20 / 60 / 120
3,192 / 3,029 / 2,947
ADX14 / ADX7
36.4 / 51.3
BBW
0.1640
ATR14_n
0.0324
CCI20
93.6
VolChg1d
-41.4%
ValChg1d
-42.3%
OBV
1,732,351
OBV_Chg3d
-175,185
2025-12-03
종가 3,370.00
RSI14 / RSI2 / RSI7
75.2 / 52.9 / 76.6
StochRSI K / D
61.9 / 79.5
MACD / Sig / Hist
109.489 / 85.473 / 24.015
EMA20 / 60 / 120
3,178 / 3,017 / 2,913
ADX14 / ADX7
35.6 / 51.6
BBW
0.1630
ATR14_n
0.0316
CCI20
151.4
VolChg1d
113.0%
ValChg1d
110.5%
OBV
185,112,472
OBV_Chg3d
29,782
2025-12-02
종가 3,410.00
RSI14 / RSI2 / RSI7
81.7 / 96.1 / 88.8
StochRSI K / D
100.0 / 97.2
MACD / Sig / Hist
105.867 / 79.470 / 26.397
EMA20 / 60 / 120
3,158 / 3,005 / 2,906
ADX14 / ADX7
33.7 / 47.6
BBW
0.1532
ATR14_n
0.0296
CCI20
187.9
VolChg1d
-34.8%
ValChg1d
-34.2%
OBV
185,269,379
OBV_Chg3d
391,787
2025-12-01
종가 3,380.00
RSI14 / RSI2 / RSI7
80.5 / 94.4 / 87.6
StochRSI K / D
100.0 / 94.3
MACD / Sig / Hist
95.631 / 72.870 / 22.761
EMA20 / 60 / 120
3,131 / 2,991 / 2,897
ADX14 / ADX7
32.0 / 43.7
BBW
0.1415
ATR14_n
0.0302
CCI20
212.8
VolChg1d
-44.9%
ValChg1d
-44.0%
OBV
185,195,711
OBV_Chg3d
220,208
2025-11-28
종가 3,325.00
RSI14 / RSI2 / RSI7
78.2 / 90.6 / 84.8
StochRSI K / D
100.0 / 88.7
MACD / Sig / Hist
84.230 / 67.180 / 17.050
EMA20 / 60 / 120
3,105 / 2,978 / 2,889
ADX14 / ADX7
30.1 / 39.2
BBW
0.1328
ATR14_n
0.0300
CCI20
184.2
VolChg1d
109.5%
ValChg1d
118.3%
OBV
185,082,690
OBV_Chg3d
-12,813
2025-11-27
종가 3,190.00
RSI14 / RSI2 / RSI7
69.8 / 44.4 / 71.7
StochRSI K / D
61.3 / 77.3
MACD / Sig / Hist
74.053 / 62.918 / 11.135
EMA20 / 60 / 120
3,082 / 2,966 / 2,882
ADX14 / ADX7
28.5 / 34.9
BBW
0.1301
ATR14_n
0.0294
CCI20
126.9
VolChg1d
-18.4%
ValChg1d
-19.0%
OBV
184,877,592
OBV_Chg3d
-80,699
2025-11-26
종가 3,215.00
RSI14 / RSI2 / RSI7
74.7 / 81.3 / 83.1
StochRSI K / D
88.8 / 93.3
MACD / Sig / Hist
73.731 / 60.134 / 13.597
EMA20 / 60 / 120
3,071 / 2,958 / 2,876
ADX14 / ADX7
27.9 / 33.7
BBW
0.1324
ATR14_n
0.0302
CCI20
157.6
VolChg1d
-12.5%
ValChg1d
-12.8%
OBV
184,975,503
OBV_Chg3d
60,911
2025-11-25
종가 3,225.00
RSI14 / RSI2 / RSI7
76.7 / 97.5 / 87.9
StochRSI K / D
100.0 / 97.9
MACD / Sig / Hist
69.703 / 56.735 / 12.969
EMA20 / 60 / 120
3,056 / 2,950 / 2,871
ADX14 / ADX7
27.1 / 31.9
BBW
0.1296
ATR14_n
0.0304
CCI20
151.5
VolChg1d
214.0%
ValChg1d
222.5%
OBV
185,095,503
OBV_Chg3d
119,374
2025-11-24
종가 3,140.00
RSI14 / RSI2 / RSI7
70.5 / 83.8 / 79.1
StochRSI K / D
98.3 / 95.7
MACD / Sig / Hist
62.530 / 53.493 / 9.038
EMA20 / 60 / 120
3,038 / 2,940 / 2,865
ADX14 / ADX7
26.5 / 30.4
BBW
0.1199
ATR14_n
0.0303
CCI20
109.4
VolChg1d
-29.0%
ValChg1d
-28.5%
OBV
184,958,291
OBV_Chg3d
43,537
2025-11-21
종가 3,120.00
RSI14 / RSI2 / RSI7
68.6 / 54.5 / 75.6
StochRSI K / D
86.6 / 93.1
MACD / Sig / Hist
61.120 / 51.233 / 9.886
EMA20 / 60 / 120
3,027 / 2,933 / 2,860
ADX14 / ADX7
26.7 / 32.1
BBW
0.1158
ATR14_n
0.0307
CCI20
87.5
VolChg1d
0.3%
ValChg1d
-0.1%
OBV
184,914,592
OBV_Chg3d
98,569
2025-11-20
종가 3,130.00
RSI14 / RSI2 / RSI7
70.7 / 99.5 / 81.5
StochRSI K / D
100.0 / 99.7
MACD / Sig / Hist
60.466 / 48.762 / 11.705
EMA20 / 60 / 120
3,017 / 2,927 / 2,856
ADX14 / ADX7
27.4 / 36.2
BBW
0.1106
ATR14_n
0.0303
CCI20
146.0
VolChg1d
-37.8%
ValChg1d
-37.7%
OBV
184,976,129
OBV_Chg3d
359,260
2025-11-19
종가 3,125.00
RSI14 / RSI2 / RSI7
70.2 / 99.4 / 80.9
StochRSI K / D
100.0 / 99.4
MACD / Sig / Hist
57.735 / 45.835 / 11.900
EMA20 / 60 / 120
3,005 / 2,920 / 2,851
ADX14 / ADX7
26.6 / 34.7
BBW
0.1034
ATR14_n
0.0306
CCI20
122.9
VolChg1d
-50.4%
ValChg1d
-50.1%
OBV
184,914,754
OBV_Chg3d
346,528
2025-11-18
종가 3,105.00
RSI14 / RSI2 / RSI7
68.6 / 98.7 / 78.3
StochRSI K / D
100.0 / 98.7
MACD / Sig / Hist
53.918 / 42.860 / 11.058
EMA20 / 60 / 120
2,993 / 2,913 / 2,847
ADX14 / ADX7
26.2 / 34.7
BBW
0.0953
ATR14_n
0.0302
CCI20
151.2
VolChg1d
309.4%
ValChg1d
311.4%
OBV
184,816,023
OBV_Chg3d
277,029
2025-11-17
종가 3,090.00
RSI14 / RSI2 / RSI7
67.3 / 97.8 / 76.2
StochRSI K / D
100.0 / 97.5
MACD / Sig / Hist
50.299 / 40.096 / 10.203
EMA20 / 60 / 120
2,981 / 2,907 / 2,842
ADX14 / ADX7
25.2 / 32.0
BBW
0.0919
ATR14_n
0.0295
CCI20
110.1
VolChg1d
66.4%
ValChg1d
68.0%
OBV
184,616,869
OBV_Chg3d
100,528
