예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
비엠티
086670
KOSDAQ
12,620.00
기준일: 2025-12-05
-180 (-1.41%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
16,462
코드
086670
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 48.2 · 중립 (RSI2 8.4, RSI7 34.5)
추세 약함/조정 (ADX 22.5)
변동성 낮음 (~0%)
거래대금 보통 (약 2.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
48.2 / 8.4 / 34.5
RSI 48.2 · 중립 (RSI2 8.4, RSI7 34.5)
StochRSI (K/D)
0.0 / 2.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
215.22 / 324.66 / -109.44
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
12,837 / 12,177 / 11,455
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.5 / 23.8
추세 약함/조정 (ADX 22.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.72%
일 평균 변동폭 (가격 대비 비율)
CCI20
-104.0
±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.
75%
상승 비율
25%
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 | 12,620.00 | 48.23 | 8.38 | 34.51 | 0.0 | 2.8 | 215.2193 | 324.6551 | -109.4358 | 12,837.19 | 12,176.82 | 11,454.94 | 22.5 | 23.8 | 0.1014 | 0.0372 | -104.0 | -57.5% | -58.1% | 1,267,958 | -29,500 |
| 2025-12-04 | 12,800.00 | 51.59 | 17.22 | 40.63 | 0.0 | 5.5 | 265.4645 | 352.0141 | -86.5496 | 12,860.05 | 12,161.79 | 11,435.36 | 24.2 | 23.6 | 0.1722 | 0.0378 | -24.4 | 50.7% | 47.7% | 1,284,420 | -13,038 |
| 2025-12-03 | 13,060.00 | 56.90 | 72.51 | 52.04 | 15.7 | 11.0 | 307.4078 | 373.6525 | -66.2447 | 12,866.37 | 12,137.80 | 11,394.08 | 25.6 | 24.6 | 0.2211 | 0.0366 | 14.8 | 20.0% | 21.1% | 31,916,766 | 42,895 |
| 2025-12-02 | 12,950.00 | 55.08 | 14.28 | 46.60 | 1.9 | 6.4 | 329.9978 | 390.2136 | -60.2158 | 12,845.99 | 12,106.54 | 11,366.08 | 26.5 | 28.7 | 0.2616 | 0.0374 | 10.2 | 24.9% | 24.9% | 31,891,039 | -594 |
| 2025-12-01 | 12,950.00 | 55.08 | 14.28 | 46.60 | 1.9 | 10.9 | 365.2308 | 405.2676 | -40.0368 | 12,835.04 | 12,077.95 | 11,339.46 | 27.9 | 30.2 | 0.2861 | 0.0386 | 23.3 | -3.3% | -3.2% | 31,891,039 | -18,958 |
| 2025-11-28 | 12,930.00 | 54.78 | 5.15 | 45.78 | 0.0 | 19.8 | 404.8886 | 415.2768 | -10.3882 | 12,822.94 | 12,048.39 | 11,312.40 | 29.1 | 33.4 | 0.3009 | 0.0397 | 34.5 | -3.3% | -5.0% | 31,873,871 | -49,125 |
| 2025-11-27 | 13,170.00 | 59.18 | 14.26 | 54.39 | 0.0 | 39.6 | 451.6534 | 417.8738 | 33.7795 | 12,811.67 | 12,018.50 | 11,285.21 | 30.1 | 38.2 | 0.3122 | 0.0392 | 55.6 | 41.3% | 39.8% | 31,891,633 | -10,099 |
| 2025-11-26 | 13,310.00 | 61.86 | 29.50 | 60.03 | 74.9 | 79.2 | 480.3363 | 409.4290 | 70.9074 | 12,773.95 | 11,979.47 | 11,253.53 | 30.4 | 41.7 | 0.3194 | 0.0390 | 66.1 | -38.9% | -39.6% | 31,909,997 | 37,897 |
| 2025-11-25 | 13,460.00 | 64.79 | 68.96 | 66.36 | 83.4 | 83.6 | 495.7050 | 391.7021 | 104.0029 | 12,717.52 | 11,934.36 | 11,218.97 | 30.1 | 43.0 | 0.3199 | 0.0398 | 80.8 | -28.2% | -27.8% | 31,922,996 | 29,063 |
| 2025-11-24 | 13,380.00 | 63.94 | 51.75 | 64.65 | 82.4 | 83.7 | 492.8380 | 365.7014 | 127.1366 | 12,639.37 | 11,882.65 | 11,181.30 | 29.7 | 43.7 | 0.3167 | 0.0407 | 75.8 | 35.7% | 36.6% | 31,901,732 | 37,587 |
| 2025-11-21 | 13,290.00 | 63.02 | 29.88 | 62.84 | 80.0 | 85.0 | 490.1556 | 333.9173 | 156.2384 | 12,561.40 | 11,831.89 | 11,144.35 | 29.6 | 46.4 | 0.3116 | 0.0414 | 82.2 | -26.7% | -28.0% | 31,872,100 | -57,686 |
| 2025-11-20 | 13,520.00 | 67.11 | 71.01 | 70.80 | 90.7 | 90.1 | 488.7660 | 294.8577 | 193.9083 | 12,484.71 | 11,782.46 | 11,108.29 | 29.5 | 49.5 | 0.3047 | 0.0415 | 111.7 | -54.6% | -54.2% | 31,893,933 | 16,203 |
| 2025-11-19 | 13,400.00 | 66.04 | 54.77 | 69.04 | 87.9 | 89.6 | 456.4648 | 246.3806 | 210.0842 | 12,375.73 | 11,723.56 | 11,067.76 | 28.6 | 49.7 | 0.2897 | 0.0431 | 120.8 | 26.1% | 24.9% | 31,864,145 | 144,322 |
| 2025-11-18 | 13,530.00 | 68.27 | 78.64 | 73.12 | 93.7 | 91.3 | 420.8154 | 193.8595 | 226.9559 | 12,267.91 | 11,666.73 | 11,028.56 | 27.7 | 49.9 | 0.2738 | 0.0420 | 153.0 | -67.0% | -67.0% | 31,929,786 | 152,568 |
| 2025-11-17 | 13,510.00 | 68.12 | 77.90 | 72.91 | 93.3 | 88.9 | 355.9566 | 137.1206 | 218.8360 | 12,135.06 | 11,603.57 | 10,986.52 | 26.0 | 47.2 | 0.2497 | 0.0424 | 174.3 | 175.1% | 188.4% | 31,877,730 | 202,646 |
2025-12-05
종가 12,620.00
RSI14 / RSI2 / RSI7
48.2 / 8.4 / 34.5
StochRSI K / D
0.0 / 2.8
MACD / Sig / Hist
215.219 / 324.655 / -109.436
EMA20 / 60 / 120
12,837 / 12,177 / 11,455
ADX14 / ADX7
22.5 / 23.8
BBW
0.1014
ATR14_n
0.0372
CCI20
-104.0
VolChg1d
-57.5%
ValChg1d
-58.1%
OBV
1,267,958
OBV_Chg3d
-29,500
2025-12-04
종가 12,800.00
RSI14 / RSI2 / RSI7
51.6 / 17.2 / 40.6
StochRSI K / D
0.0 / 5.5
MACD / Sig / Hist
265.465 / 352.014 / -86.550
EMA20 / 60 / 120
12,860 / 12,162 / 11,435
ADX14 / ADX7
24.2 / 23.6
BBW
0.1722
ATR14_n
0.0378
CCI20
-24.4
VolChg1d
50.7%
ValChg1d
47.7%
OBV
1,284,420
OBV_Chg3d
-13,038
2025-12-03
종가 13,060.00
RSI14 / RSI2 / RSI7
56.9 / 72.5 / 52.0
StochRSI K / D
15.7 / 11.0
MACD / Sig / Hist
307.408 / 373.653 / -66.245
EMA20 / 60 / 120
12,866 / 12,138 / 11,394
ADX14 / ADX7
25.6 / 24.6
BBW
0.2211
ATR14_n
0.0366
CCI20
14.8
VolChg1d
20.0%
ValChg1d
21.1%
OBV
31,916,766
OBV_Chg3d
42,895
2025-12-02
종가 12,950.00
RSI14 / RSI2 / RSI7
55.1 / 14.3 / 46.6
StochRSI K / D
1.9 / 6.4
MACD / Sig / Hist
329.998 / 390.214 / -60.216
EMA20 / 60 / 120
12,846 / 12,107 / 11,366
ADX14 / ADX7
26.5 / 28.7
BBW
0.2616
ATR14_n
0.0374
CCI20
10.2
VolChg1d
24.9%
ValChg1d
24.9%
OBV
31,891,039
OBV_Chg3d
-594
2025-12-01
종가 12,950.00
RSI14 / RSI2 / RSI7
55.1 / 14.3 / 46.6
StochRSI K / D
1.9 / 10.9
MACD / Sig / Hist
365.231 / 405.268 / -40.037
EMA20 / 60 / 120
12,835 / 12,078 / 11,339
ADX14 / ADX7
27.9 / 30.2
BBW
0.2861
ATR14_n
0.0386
CCI20
23.3
VolChg1d
-3.3%
ValChg1d
-3.2%
OBV
31,891,039
OBV_Chg3d
-18,958
2025-11-28
종가 12,930.00
RSI14 / RSI2 / RSI7
54.8 / 5.2 / 45.8
StochRSI K / D
0.0 / 19.8
MACD / Sig / Hist
404.889 / 415.277 / -10.388
EMA20 / 60 / 120
12,823 / 12,048 / 11,312
ADX14 / ADX7
29.1 / 33.4
BBW
0.3009
ATR14_n
0.0397
CCI20
34.5
VolChg1d
-3.3%
ValChg1d
-5.0%
OBV
31,873,871
OBV_Chg3d
-49,125
2025-11-27
종가 13,170.00
RSI14 / RSI2 / RSI7
59.2 / 14.3 / 54.4
StochRSI K / D
0.0 / 39.6
MACD / Sig / Hist
451.653 / 417.874 / 33.780
EMA20 / 60 / 120
12,812 / 12,019 / 11,285
ADX14 / ADX7
30.1 / 38.2
BBW
0.3122
ATR14_n
0.0392
CCI20
55.6
VolChg1d
41.3%
ValChg1d
39.8%
OBV
31,891,633
OBV_Chg3d
-10,099
2025-11-26
종가 13,310.00
RSI14 / RSI2 / RSI7
61.9 / 29.5 / 60.0
StochRSI K / D
74.9 / 79.2
MACD / Sig / Hist
480.336 / 409.429 / 70.907
EMA20 / 60 / 120
12,774 / 11,979 / 11,254
ADX14 / ADX7
30.4 / 41.7
BBW
0.3194
ATR14_n
0.0390
CCI20
66.1
VolChg1d
-38.9%
ValChg1d
-39.6%
OBV
31,909,997
OBV_Chg3d
37,897
2025-11-25
종가 13,460.00
RSI14 / RSI2 / RSI7
64.8 / 69.0 / 66.4
StochRSI K / D
83.4 / 83.6
MACD / Sig / Hist
495.705 / 391.702 / 104.003
EMA20 / 60 / 120
12,718 / 11,934 / 11,219
ADX14 / ADX7
30.1 / 43.0
BBW
0.3199
ATR14_n
0.0398
CCI20
80.8
VolChg1d
-28.2%
ValChg1d
-27.8%
OBV
31,922,996
OBV_Chg3d
29,063
2025-11-24
종가 13,380.00
RSI14 / RSI2 / RSI7
63.9 / 51.8 / 64.7
StochRSI K / D
82.4 / 83.7
MACD / Sig / Hist
492.838 / 365.701 / 127.137
EMA20 / 60 / 120
12,639 / 11,883 / 11,181
ADX14 / ADX7
29.7 / 43.7
BBW
0.3167
ATR14_n
0.0407
CCI20
75.8
VolChg1d
35.7%
ValChg1d
36.6%
OBV
31,901,732
OBV_Chg3d
37,587
2025-11-21
종가 13,290.00
RSI14 / RSI2 / RSI7
63.0 / 29.9 / 62.8
StochRSI K / D
80.0 / 85.0
MACD / Sig / Hist
490.156 / 333.917 / 156.238
EMA20 / 60 / 120
12,561 / 11,832 / 11,144
ADX14 / ADX7
29.6 / 46.4
BBW
0.3116
ATR14_n
0.0414
CCI20
82.2
VolChg1d
-26.7%
ValChg1d
-28.0%
OBV
31,872,100
OBV_Chg3d
-57,686
2025-11-20
종가 13,520.00
RSI14 / RSI2 / RSI7
67.1 / 71.0 / 70.8
StochRSI K / D
90.7 / 90.1
MACD / Sig / Hist
488.766 / 294.858 / 193.908
EMA20 / 60 / 120
12,485 / 11,782 / 11,108
ADX14 / ADX7
29.5 / 49.5
BBW
0.3047
ATR14_n
0.0415
CCI20
111.7
VolChg1d
-54.6%
ValChg1d
-54.2%
OBV
31,893,933
OBV_Chg3d
16,203
2025-11-19
종가 13,400.00
RSI14 / RSI2 / RSI7
66.0 / 54.8 / 69.0
StochRSI K / D
87.9 / 89.6
MACD / Sig / Hist
456.465 / 246.381 / 210.084
EMA20 / 60 / 120
12,376 / 11,724 / 11,068
ADX14 / ADX7
28.6 / 49.7
BBW
0.2897
ATR14_n
0.0431
CCI20
120.8
VolChg1d
26.1%
ValChg1d
24.9%
OBV
31,864,145
OBV_Chg3d
144,322
2025-11-18
종가 13,530.00
RSI14 / RSI2 / RSI7
68.3 / 78.6 / 73.1
StochRSI K / D
93.7 / 91.3
MACD / Sig / Hist
420.815 / 193.860 / 226.956
EMA20 / 60 / 120
12,268 / 11,667 / 11,029
ADX14 / ADX7
27.7 / 49.9
BBW
0.2738
ATR14_n
0.0420
CCI20
153.0
VolChg1d
-67.0%
ValChg1d
-67.0%
OBV
31,929,786
OBV_Chg3d
152,568
2025-11-17
종가 13,510.00
RSI14 / RSI2 / RSI7
68.1 / 77.9 / 72.9
StochRSI K / D
93.3 / 88.9
MACD / Sig / Hist
355.957 / 137.121 / 218.836
EMA20 / 60 / 120
12,135 / 11,604 / 10,987
ADX14 / ADX7
26.0 / 47.2
BBW
0.2497
ATR14_n
0.0424
CCI20
174.3
VolChg1d
175.1%
ValChg1d
188.4%
OBV
31,877,730
OBV_Chg3d
202,646
