예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
파인테크닉스
106240
KOSDAQ
1,389.00
기준일: 2025-12-05
-35 (-2.46%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
179,619
코드
106240
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 52.4 · 중립 (RSI2 25.7, RSI7 49.7)
추세 강함 (ADX 26.3)
변동성 낮음 (~0%)
거래대금 보통 (약 2.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
52.4 / 25.7 / 49.7
RSI 52.4 · 중립 (RSI2 25.7, RSI7 49.7)
StochRSI (K/D)
65.6 / 78.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
25.74 / 31.14 / -5.40
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,379 / 1,290 / 1,213
단기·중기·장기 이동평균 구조
ADX14 / ADX7
26.3 / 26.1
추세 강함 (ADX 26.3)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
7.28%
일 평균 변동폭 (가격 대비 비율)
CCI20
-1.2
±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.
62.5%
상승 비율
37.5%
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 | 1,389.00 | 52.38 | 25.70 | 49.73 | 65.6 | 78.2 | 25.7401 | 31.1354 | -5.3953 | 1,378.67 | 1,290.29 | 1,212.59 | 26.3 | 26.1 | 0.2894 | 0.0728 | -1.2 | 4.2% | 1.6% | 22,409,713 | 63,601 |
| 2025-12-04 | 1,424.00 | 55.71 | 87.51 | 59.16 | 100.0 | 90.9 | 28.0175 | 32.4842 | -4.4668 | 1,377.59 | 1,286.95 | 1,209.62 | 26.5 | 26.2 | 0.3406 | 0.0708 | 6.1 | 143.4% | 144.0% | 22,589,332 | 307,931 |
| 2025-12-03 | 1,420.00 | 55.41 | 85.52 | 58.39 | 100.0 | 81.7 | 26.9492 | 33.5952 | -6.6461 | 1,372.70 | 1,284.18 | 1,224.24 | 26.0 | 22.8 | 0.3411 | 0.0727 | -9.0 | 9.5% | 12.0% | 301,399,889 | -50,768 |
| 2025-12-02 | 1,388.00 | 53.04 | 60.09 | 52.18 | 81.4 | 63.4 | 25.6055 | 35.2567 | -9.6513 | 1,367.72 | 1,279.57 | 1,220.95 | 25.8 | 20.2 | 0.3419 | 0.0768 | -31.6 | -65.3% | -64.8% | 301,329,053 | -189,648 |
| 2025-12-01 | 1,370.00 | 51.70 | 21.11 | 48.48 | 49.1 | 45.4 | 26.7762 | 37.6696 | -10.8934 | 1,365.59 | 1,275.90 | 1,218.15 | 26.0 | 19.1 | 0.3418 | 0.0814 | -27.3 | 173.8% | 170.3% | 301,264,342 | -189,625 |
| 2025-11-28 | 1,388.00 | 53.11 | 41.27 | 51.93 | 61.3 | 41.7 | 29.7137 | 40.3929 | -10.6792 | 1,365.12 | 1,272.71 | 1,215.60 | 26.1 | 17.7 | 0.3479 | 0.0823 | -23.0 | 5.1% | 3.6% | 301,450,657 | 205,929 |
| 2025-11-27 | 1,408.00 | 54.64 | 87.86 | 55.70 | 24.6 | 22.0 | 31.1981 | 43.0627 | -11.8646 | 1,362.72 | 1,268.80 | 1,212.70 | 26.5 | 18.0 | 0.3757 | 0.0855 | -3.6 | -69.1% | -68.8% | 301,518,701 | 393,760 |
| 2025-11-26 | 1,398.00 | 54.02 | 83.09 | 54.28 | 22.8 | 19.5 | 30.6026 | 46.0288 | -15.4263 | 1,357.95 | 1,264.08 | 1,209.42 | 27.0 | 18.0 | 0.4025 | 0.0895 | 1.6 | 74.7% | 75.3% | 301,453,967 | 622,992 |
| 2025-11-25 | 1,393.00 | 53.73 | 81.24 | 53.64 | 22.0 | 16.1 | 30.4155 | 49.8854 | -19.4699 | 1,353.73 | 1,259.54 | 1,206.25 | 27.4 | 18.0 | 0.4198 | 0.0922 | -7.2 | -59.3% | -58.8% | 301,244,728 | 224,672 |
| 2025-11-24 | 1,377.00 | 52.84 | 77.28 | 51.79 | 19.5 | 10.3 | 30.2435 | 54.7529 | -24.5094 | 1,349.60 | 1,255.01 | 1,203.11 | 28.3 | 20.1 | 0.4234 | 0.0974 | -35.8 | 55.5% | 69.4% | 301,124,941 | 217,526 |
| 2025-11-21 | 1,264.00 | 46.05 | 10.47 | 36.46 | 0.0 | 1.1 | 31.2131 | 60.8802 | -29.6672 | 1,346.72 | 1,250.88 | 1,200.18 | 29.5 | 22.7 | 0.4331 | 0.1065 | -53.0 | 67.9% | 61.7% | 300,830,975 | -289,641 |
| 2025-11-20 | 1,312.00 | 48.82 | 27.90 | 41.24 | 2.0 | 2.2 | 43.5021 | 68.2970 | -24.7950 | 1,355.42 | 1,250.43 | 1,199.11 | 30.8 | 25.6 | 0.4643 | 0.1034 | -27.3 | -47.2% | -46.7% | 301,020,056 | 341,723 |
| 2025-11-19 | 1,301.00 | 48.16 | 10.92 | 39.69 | 0.0 | 2.4 | 53.6672 | 74.4958 | -20.8285 | 1,359.99 | 1,248.35 | 1,197.21 | 31.9 | 29.5 | 0.5077 | 0.1063 | -15.6 | -51.8% | -53.9% | 300,907,415 | 18,929 |
| 2025-11-18 | 1,360.00 | 51.49 | 29.64 | 45.17 | 2.8 | 4.9 | 66.9811 | 79.7029 | -12.7218 | 1,366.20 | 1,246.56 | 1,195.47 | 33.0 | 33.7 | 0.5460 | 0.1027 | -4.6 | 110.5% | 113.0% | 301,120,616 | -28,464 |
| 2025-11-17 | 1,344.00 | 50.63 | 8.33 | 43.35 | 0.0 | 6.9 | 76.9929 | 82.8833 | -5.8905 | 1,366.86 | 1,242.72 | 1,192.71 | 34.3 | 39.2 | 0.5841 | 0.1047 | 10.5 | -19.4% | -22.5% | 300,678,333 | -789,139 |
2025-12-05
종가 1,389.00
RSI14 / RSI2 / RSI7
52.4 / 25.7 / 49.7
StochRSI K / D
65.6 / 78.2
MACD / Sig / Hist
25.740 / 31.135 / -5.395
EMA20 / 60 / 120
1,379 / 1,290 / 1,213
ADX14 / ADX7
26.3 / 26.1
BBW
0.2894
ATR14_n
0.0728
CCI20
-1.2
VolChg1d
4.2%
ValChg1d
1.6%
OBV
22,409,713
OBV_Chg3d
63,601
2025-12-04
종가 1,424.00
RSI14 / RSI2 / RSI7
55.7 / 87.5 / 59.2
StochRSI K / D
100.0 / 90.9
MACD / Sig / Hist
28.018 / 32.484 / -4.467
EMA20 / 60 / 120
1,378 / 1,287 / 1,210
ADX14 / ADX7
26.5 / 26.2
BBW
0.3406
ATR14_n
0.0708
CCI20
6.1
VolChg1d
143.4%
ValChg1d
144.0%
OBV
22,589,332
OBV_Chg3d
307,931
2025-12-03
종가 1,420.00
RSI14 / RSI2 / RSI7
55.4 / 85.5 / 58.4
StochRSI K / D
100.0 / 81.7
MACD / Sig / Hist
26.949 / 33.595 / -6.646
EMA20 / 60 / 120
1,373 / 1,284 / 1,224
ADX14 / ADX7
26.0 / 22.8
BBW
0.3411
ATR14_n
0.0727
CCI20
-9.0
VolChg1d
9.5%
ValChg1d
12.0%
OBV
301,399,889
OBV_Chg3d
-50,768
2025-12-02
종가 1,388.00
RSI14 / RSI2 / RSI7
53.0 / 60.1 / 52.2
StochRSI K / D
81.4 / 63.4
MACD / Sig / Hist
25.606 / 35.257 / -9.651
EMA20 / 60 / 120
1,368 / 1,280 / 1,221
ADX14 / ADX7
25.8 / 20.2
BBW
0.3419
ATR14_n
0.0768
CCI20
-31.6
VolChg1d
-65.3%
ValChg1d
-64.8%
OBV
301,329,053
OBV_Chg3d
-189,648
2025-12-01
종가 1,370.00
RSI14 / RSI2 / RSI7
51.7 / 21.1 / 48.5
StochRSI K / D
49.1 / 45.4
MACD / Sig / Hist
26.776 / 37.670 / -10.893
EMA20 / 60 / 120
1,366 / 1,276 / 1,218
ADX14 / ADX7
26.0 / 19.1
BBW
0.3418
ATR14_n
0.0814
CCI20
-27.3
VolChg1d
173.8%
ValChg1d
170.3%
OBV
301,264,342
OBV_Chg3d
-189,625
2025-11-28
종가 1,388.00
RSI14 / RSI2 / RSI7
53.1 / 41.3 / 51.9
StochRSI K / D
61.3 / 41.7
MACD / Sig / Hist
29.714 / 40.393 / -10.679
EMA20 / 60 / 120
1,365 / 1,273 / 1,216
ADX14 / ADX7
26.1 / 17.7
BBW
0.3479
ATR14_n
0.0823
CCI20
-23.0
VolChg1d
5.1%
ValChg1d
3.6%
OBV
301,450,657
OBV_Chg3d
205,929
2025-11-27
종가 1,408.00
RSI14 / RSI2 / RSI7
54.6 / 87.9 / 55.7
StochRSI K / D
24.6 / 22.0
MACD / Sig / Hist
31.198 / 43.063 / -11.865
EMA20 / 60 / 120
1,363 / 1,269 / 1,213
ADX14 / ADX7
26.5 / 18.0
BBW
0.3757
ATR14_n
0.0855
CCI20
-3.6
VolChg1d
-69.1%
ValChg1d
-68.8%
OBV
301,518,701
OBV_Chg3d
393,760
2025-11-26
종가 1,398.00
RSI14 / RSI2 / RSI7
54.0 / 83.1 / 54.3
StochRSI K / D
22.8 / 19.5
MACD / Sig / Hist
30.603 / 46.029 / -15.426
EMA20 / 60 / 120
1,358 / 1,264 / 1,209
ADX14 / ADX7
27.0 / 18.0
BBW
0.4025
ATR14_n
0.0895
CCI20
1.6
VolChg1d
74.7%
ValChg1d
75.3%
OBV
301,453,967
OBV_Chg3d
622,992
2025-11-25
종가 1,393.00
RSI14 / RSI2 / RSI7
53.7 / 81.2 / 53.6
StochRSI K / D
22.0 / 16.1
MACD / Sig / Hist
30.416 / 49.885 / -19.470
EMA20 / 60 / 120
1,354 / 1,260 / 1,206
ADX14 / ADX7
27.4 / 18.0
BBW
0.4198
ATR14_n
0.0922
CCI20
-7.2
VolChg1d
-59.3%
ValChg1d
-58.8%
OBV
301,244,728
OBV_Chg3d
224,672
2025-11-24
종가 1,377.00
RSI14 / RSI2 / RSI7
52.8 / 77.3 / 51.8
StochRSI K / D
19.5 / 10.3
MACD / Sig / Hist
30.244 / 54.753 / -24.509
EMA20 / 60 / 120
1,350 / 1,255 / 1,203
ADX14 / ADX7
28.3 / 20.1
BBW
0.4234
ATR14_n
0.0974
CCI20
-35.8
VolChg1d
55.5%
ValChg1d
69.4%
OBV
301,124,941
OBV_Chg3d
217,526
2025-11-21
종가 1,264.00
RSI14 / RSI2 / RSI7
46.1 / 10.5 / 36.5
StochRSI K / D
0.0 / 1.1
MACD / Sig / Hist
31.213 / 60.880 / -29.667
EMA20 / 60 / 120
1,347 / 1,251 / 1,200
ADX14 / ADX7
29.5 / 22.7
BBW
0.4331
ATR14_n
0.1065
CCI20
-53.0
VolChg1d
67.9%
ValChg1d
61.7%
OBV
300,830,975
OBV_Chg3d
-289,641
2025-11-20
종가 1,312.00
RSI14 / RSI2 / RSI7
48.8 / 27.9 / 41.2
StochRSI K / D
2.0 / 2.2
MACD / Sig / Hist
43.502 / 68.297 / -24.795
EMA20 / 60 / 120
1,355 / 1,250 / 1,199
ADX14 / ADX7
30.8 / 25.6
BBW
0.4643
ATR14_n
0.1034
CCI20
-27.3
VolChg1d
-47.2%
ValChg1d
-46.7%
OBV
301,020,056
OBV_Chg3d
341,723
2025-11-19
종가 1,301.00
RSI14 / RSI2 / RSI7
48.2 / 10.9 / 39.7
StochRSI K / D
0.0 / 2.4
MACD / Sig / Hist
53.667 / 74.496 / -20.829
EMA20 / 60 / 120
1,360 / 1,248 / 1,197
ADX14 / ADX7
31.9 / 29.5
BBW
0.5077
ATR14_n
0.1063
CCI20
-15.6
VolChg1d
-51.8%
ValChg1d
-53.9%
OBV
300,907,415
OBV_Chg3d
18,929
2025-11-18
종가 1,360.00
RSI14 / RSI2 / RSI7
51.5 / 29.6 / 45.2
StochRSI K / D
2.8 / 4.9
MACD / Sig / Hist
66.981 / 79.703 / -12.722
EMA20 / 60 / 120
1,366 / 1,247 / 1,195
ADX14 / ADX7
33.0 / 33.7
BBW
0.5460
ATR14_n
0.1027
CCI20
-4.6
VolChg1d
110.5%
ValChg1d
113.0%
OBV
301,120,616
OBV_Chg3d
-28,464
2025-11-17
종가 1,344.00
RSI14 / RSI2 / RSI7
50.6 / 8.3 / 43.4
StochRSI K / D
0.0 / 6.9
MACD / Sig / Hist
76.993 / 82.883 / -5.891
EMA20 / 60 / 120
1,367 / 1,243 / 1,193
ADX14 / ADX7
34.3 / 39.2
BBW
0.5841
ATR14_n
0.1047
CCI20
10.5
VolChg1d
-19.4%
ValChg1d
-22.5%
OBV
300,678,333
OBV_Chg3d
-789,139
