예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
비트플래닛
049470
KOSDAQ
1,140.00
기준일: 2025-12-05
-10 (-0.87%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
292,799
코드
049470
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 25.5 · 침체 (RSI2 11.1, RSI7 21.8)
추세 약함/조정 (ADX 31.5)
변동성 낮음 (~0%)
거래대금 보통 (약 3.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
25.5 / 11.1 / 21.8
RSI 25.5 · 침체 (RSI2 11.1, RSI7 21.8)
StochRSI (K/D)
20.1 / 25.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-204.81 / -208.09 / 3.28
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,402 / 1,786 / 1,719
단기·중기·장기 이동평균 구조
ADX14 / ADX7
31.5 / 42.6
추세 약함/조정 (ADX 31.5)
BBW
0.05%
변동성 낮음 (~0%)
ATR14_n
10.27%
일 평균 변동폭 (가격 대비 비율)
CCI20
-128.4
±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.
45.5%
상승 비율
54.5%
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 | 1,140.00 | 25.52 | 11.06 | 21.83 | 20.1 | 25.0 | -204.8139 | -208.0925 | 3.2786 | 1,402.49 | 1,785.90 | 1,718.80 | 31.5 | 42.6 | 0.5151 | 0.1027 | -128.4 | -24.6% | -25.3% | 226,099,136 | 138,988 |
| 2025-12-04 | 1,150.00 | 25.84 | 13.55 | 22.51 | 23.1 | 29.9 | -206.3578 | -208.9121 | 2.5543 | 1,430.12 | 1,807.80 | 1,728.53 | 31.1 | 42.5 | 0.5046 | 0.1072 | -126.9 | -52.7% | -54.8% | 226,391,935 | -418,764 |
| 2025-12-03 | 1,205.00 | 27.62 | 35.58 | 26.38 | 40.0 | 36.6 | -206.3450 | -209.5506 | 3.2056 | 1,459.60 | 1,829.80 | 1,735.13 | 30.7 | 43.2 | 0.4945 | 0.1062 | -110.9 | -3.6% | -1.8% | 485,319,309 | -759,631 |
| 2025-12-02 | 1,183.00 | 25.72 | 4.52 | 21.76 | 22.0 | 33.2 | -208.9274 | -210.3520 | 1.4246 | 1,486.40 | 1,850.98 | 1,744.04 | 30.6 | 45.2 | 0.4900 | 0.1089 | -134.9 | 16.6% | 13.7% | 484,499,203 | -387,868 |
| 2025-12-01 | 1,214.00 | 26.63 | 6.84 | 23.55 | 30.7 | 44.4 | -206.9445 | -210.7082 | 3.7637 | 1,518.34 | 1,873.62 | 1,753.47 | 29.5 | 42.2 | 0.4702 | 0.1094 | -125.6 | -38.8% | -43.0% | 485,349,754 | -20,812 |
| 2025-11-28 | 1,304.00 | 29.46 | 27.05 | 29.57 | 57.4 | 58.1 | -204.5598 | -211.6491 | 7.0893 | 1,550.37 | 1,895.98 | 1,762.54 | 28.5 | 39.4 | 0.4456 | 0.1017 | -112.3 | 146.5% | 148.2% | 486,078,940 | 253,465 |
| 2025-11-27 | 1,295.00 | 28.76 | 14.42 | 27.99 | 50.7 | 58.8 | -207.7044 | -213.4215 | 5.7171 | 1,576.31 | 1,916.05 | 1,770.25 | 27.9 | 38.1 | 0.4300 | 0.1052 | -118.2 | 6.3% | 2.4% | 484,887,071 | -1,575,759 |
| 2025-11-26 | 1,344.00 | 30.28 | 27.29 | 31.26 | 65.2 | 66.9 | -207.7804 | -214.8507 | 7.0703 | 1,605.92 | 1,937.10 | 1,778.23 | 27.5 | 37.5 | 0.4082 | 0.1046 | -118.4 | -28.6% | -28.9% | 485,370,566 | -226,938 |
| 2025-11-25 | 1,349.00 | 30.44 | 28.59 | 31.58 | 66.6 | 68.6 | -209.8443 | -216.6183 | 6.7740 | 1,633.49 | 1,957.21 | 1,785.53 | 27.2 | 37.6 | 0.3929 | 0.1076 | -112.8 | -26.4% | -31.9% | 485,825,475 | -518,501 |
| 2025-11-24 | 1,460.00 | 33.97 | 60.73 | 39.30 | 100.0 | 70.6 | -209.9354 | -218.3118 | 8.3765 | 1,663.44 | 1,977.82 | 1,792.87 | 27.1 | 38.9 | 0.3774 | 0.0992 | -92.1 | 15.9% | 24.2% | 486,462,830 | 1,285,761 |
| 2025-11-21 | 1,363.00 | 27.10 | 22.80 | 25.70 | 37.0 | 41.2 | -218.2999 | -220.4060 | 2.1061 | 1,684.85 | 1,995.38 | 1,798.46 | 27.4 | 42.6 | 0.3920 | 0.1041 | -133.6 | -36.0% | -41.8% | 485,597,504 | 1,807,463 |
| 2025-11-20 | 1,498.00 | 31.31 | 69.53 | 35.08 | 78.9 | 45.4 | -215.9243 | -220.9325 | 5.0081 | 1,718.73 | 2,016.81 | 1,805.78 | 27.1 | 43.5 | 0.3638 | 0.0947 | -121.4 | -15.9% | -11.1% | 486,343,976 | 684,539 |
| 2025-11-19 | 1,417.00 | 24.81 | 20.91 | 20.07 | 14.1 | 11.9 | -223.4970 | -222.1845 | -1.3125 | 1,741.96 | 2,034.40 | 1,810.96 | 26.9 | 45.5 | 0.3584 | 0.0998 | -169.2 | -25.8% | -24.9% | 485,177,069 | 517,743 |
| 2025-11-18 | 1,400.00 | 23.39 | 5.00 | 16.61 | 0.0 | 9.6 | -221.6644 | -221.8564 | 0.1919 | 1,776.17 | 2,055.33 | 1,817.58 | 25.9 | 42.8 | 0.3296 | 0.1033 | -194.4 | 86.9% | 72.5% | 483,790,041 | -1,543,927 |
| 2025-11-17 | 1,517.00 | 26.59 | 16.25 | 22.32 | 10.5 | 19.2 | -214.3702 | -221.9044 | 7.5341 | 1,815.77 | 2,077.54 | 1,824.59 | 24.9 | 40.1 | 0.2932 | 0.0958 | -181.1 | 48.2% | 49.2% | 485,659,437 | -611,351 |
2025-12-05
종가 1,140.00
RSI14 / RSI2 / RSI7
25.5 / 11.1 / 21.8
StochRSI K / D
20.1 / 25.0
MACD / Sig / Hist
-204.814 / -208.093 / 3.279
EMA20 / 60 / 120
1,402 / 1,786 / 1,719
ADX14 / ADX7
31.5 / 42.6
BBW
0.5151
ATR14_n
0.1027
CCI20
-128.4
VolChg1d
-24.6%
ValChg1d
-25.3%
OBV
226,099,136
OBV_Chg3d
138,988
2025-12-04
종가 1,150.00
RSI14 / RSI2 / RSI7
25.8 / 13.6 / 22.5
StochRSI K / D
23.1 / 29.9
MACD / Sig / Hist
-206.358 / -208.912 / 2.554
EMA20 / 60 / 120
1,430 / 1,808 / 1,729
ADX14 / ADX7
31.1 / 42.5
BBW
0.5046
ATR14_n
0.1072
CCI20
-126.9
VolChg1d
-52.7%
ValChg1d
-54.8%
OBV
226,391,935
OBV_Chg3d
-418,764
2025-12-03
종가 1,205.00
RSI14 / RSI2 / RSI7
27.6 / 35.6 / 26.4
StochRSI K / D
40.0 / 36.6
MACD / Sig / Hist
-206.345 / -209.551 / 3.206
EMA20 / 60 / 120
1,460 / 1,830 / 1,735
ADX14 / ADX7
30.7 / 43.2
BBW
0.4945
ATR14_n
0.1062
CCI20
-110.9
VolChg1d
-3.6%
ValChg1d
-1.8%
OBV
485,319,309
OBV_Chg3d
-759,631
2025-12-02
종가 1,183.00
RSI14 / RSI2 / RSI7
25.7 / 4.5 / 21.8
StochRSI K / D
22.0 / 33.2
MACD / Sig / Hist
-208.927 / -210.352 / 1.425
EMA20 / 60 / 120
1,486 / 1,851 / 1,744
ADX14 / ADX7
30.6 / 45.2
BBW
0.4900
ATR14_n
0.1089
CCI20
-134.9
VolChg1d
16.6%
ValChg1d
13.7%
OBV
484,499,203
OBV_Chg3d
-387,868
2025-12-01
종가 1,214.00
RSI14 / RSI2 / RSI7
26.6 / 6.8 / 23.6
StochRSI K / D
30.7 / 44.4
MACD / Sig / Hist
-206.945 / -210.708 / 3.764
EMA20 / 60 / 120
1,518 / 1,874 / 1,753
ADX14 / ADX7
29.5 / 42.2
BBW
0.4702
ATR14_n
0.1094
CCI20
-125.6
VolChg1d
-38.8%
ValChg1d
-43.0%
OBV
485,349,754
OBV_Chg3d
-20,812
2025-11-28
종가 1,304.00
RSI14 / RSI2 / RSI7
29.5 / 27.1 / 29.6
StochRSI K / D
57.4 / 58.1
MACD / Sig / Hist
-204.560 / -211.649 / 7.089
EMA20 / 60 / 120
1,550 / 1,896 / 1,763
ADX14 / ADX7
28.5 / 39.4
BBW
0.4456
ATR14_n
0.1017
CCI20
-112.3
VolChg1d
146.5%
ValChg1d
148.2%
OBV
486,078,940
OBV_Chg3d
253,465
2025-11-27
종가 1,295.00
RSI14 / RSI2 / RSI7
28.8 / 14.4 / 28.0
StochRSI K / D
50.7 / 58.8
MACD / Sig / Hist
-207.704 / -213.422 / 5.717
EMA20 / 60 / 120
1,576 / 1,916 / 1,770
ADX14 / ADX7
27.9 / 38.1
BBW
0.4300
ATR14_n
0.1052
CCI20
-118.2
VolChg1d
6.3%
ValChg1d
2.4%
OBV
484,887,071
OBV_Chg3d
-1,575,759
2025-11-26
종가 1,344.00
RSI14 / RSI2 / RSI7
30.3 / 27.3 / 31.3
StochRSI K / D
65.2 / 66.9
MACD / Sig / Hist
-207.780 / -214.851 / 7.070
EMA20 / 60 / 120
1,606 / 1,937 / 1,778
ADX14 / ADX7
27.5 / 37.5
BBW
0.4082
ATR14_n
0.1046
CCI20
-118.4
VolChg1d
-28.6%
ValChg1d
-28.9%
OBV
485,370,566
OBV_Chg3d
-226,938
2025-11-25
종가 1,349.00
RSI14 / RSI2 / RSI7
30.4 / 28.6 / 31.6
StochRSI K / D
66.6 / 68.6
MACD / Sig / Hist
-209.844 / -216.618 / 6.774
EMA20 / 60 / 120
1,633 / 1,957 / 1,786
ADX14 / ADX7
27.2 / 37.6
BBW
0.3929
ATR14_n
0.1076
CCI20
-112.8
VolChg1d
-26.4%
ValChg1d
-31.9%
OBV
485,825,475
OBV_Chg3d
-518,501
2025-11-24
종가 1,460.00
RSI14 / RSI2 / RSI7
34.0 / 60.7 / 39.3
StochRSI K / D
100.0 / 70.6
MACD / Sig / Hist
-209.935 / -218.312 / 8.377
EMA20 / 60 / 120
1,663 / 1,978 / 1,793
ADX14 / ADX7
27.1 / 38.9
BBW
0.3774
ATR14_n
0.0992
CCI20
-92.1
VolChg1d
15.9%
ValChg1d
24.2%
OBV
486,462,830
OBV_Chg3d
1,285,761
2025-11-21
종가 1,363.00
RSI14 / RSI2 / RSI7
27.1 / 22.8 / 25.7
StochRSI K / D
37.0 / 41.2
MACD / Sig / Hist
-218.300 / -220.406 / 2.106
EMA20 / 60 / 120
1,685 / 1,995 / 1,798
ADX14 / ADX7
27.4 / 42.6
BBW
0.3920
ATR14_n
0.1041
CCI20
-133.6
VolChg1d
-36.0%
ValChg1d
-41.8%
OBV
485,597,504
OBV_Chg3d
1,807,463
2025-11-20
종가 1,498.00
RSI14 / RSI2 / RSI7
31.3 / 69.5 / 35.1
StochRSI K / D
78.9 / 45.4
MACD / Sig / Hist
-215.924 / -220.933 / 5.008
EMA20 / 60 / 120
1,719 / 2,017 / 1,806
ADX14 / ADX7
27.1 / 43.5
BBW
0.3638
ATR14_n
0.0947
CCI20
-121.4
VolChg1d
-15.9%
ValChg1d
-11.1%
OBV
486,343,976
OBV_Chg3d
684,539
2025-11-19
종가 1,417.00
RSI14 / RSI2 / RSI7
24.8 / 20.9 / 20.1
StochRSI K / D
14.1 / 11.9
MACD / Sig / Hist
-223.497 / -222.185 / -1.313
EMA20 / 60 / 120
1,742 / 2,034 / 1,811
ADX14 / ADX7
26.9 / 45.5
BBW
0.3584
ATR14_n
0.0998
CCI20
-169.2
VolChg1d
-25.8%
ValChg1d
-24.9%
OBV
485,177,069
OBV_Chg3d
517,743
2025-11-18
종가 1,400.00
RSI14 / RSI2 / RSI7
23.4 / 5.0 / 16.6
StochRSI K / D
0.0 / 9.6
MACD / Sig / Hist
-221.664 / -221.856 / 0.192
EMA20 / 60 / 120
1,776 / 2,055 / 1,818
ADX14 / ADX7
25.9 / 42.8
BBW
0.3296
ATR14_n
0.1033
CCI20
-194.4
VolChg1d
86.9%
ValChg1d
72.5%
OBV
483,790,041
OBV_Chg3d
-1,543,927
2025-11-17
종가 1,517.00
RSI14 / RSI2 / RSI7
26.6 / 16.3 / 22.3
StochRSI K / D
10.5 / 19.2
MACD / Sig / Hist
-214.370 / -221.904 / 7.534
EMA20 / 60 / 120
1,816 / 2,078 / 1,825
ADX14 / ADX7
24.9 / 40.1
BBW
0.2932
ATR14_n
0.0958
CCI20
-181.1
VolChg1d
48.2%
ValChg1d
49.2%
OBV
485,659,437
OBV_Chg3d
-611,351
