예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
BGF에코머티리얼즈
126600
KOSDAQ
3,365.00
기준일: 2025-12-05
-80 (-2.32%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
89,840
코드
126600
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 68.3 · 강한 모멘텀 (RSI2 38.6, RSI7 67.4)
추세 강함 (ADX 28.2)
변동성 낮음 (~0%)
거래대금 보통 (약 3.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
68.3 / 38.6 / 67.4
RSI 68.3 · 강한 모멘텀 (RSI2 38.6, RSI7 67.4)
StochRSI (K/D)
56.9 / 73.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
128.25 / 92.04 / 36.22
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,164 / 3,032 / 2,998
단기·중기·장기 이동평균 구조
ADX14 / ADX7
28.2 / 49.3
추세 강함 (ADX 28.2)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
3.18%
일 평균 변동폭 (가격 대비 비율)
CCI20
111.0
±100 돌파는 과열/침체 신호로 사용
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 | 3,365.00 | 68.26 | 38.58 | 67.36 | 56.9 | 73.5 | 128.2545 | 92.0387 | 36.2158 | 3,163.70 | 3,032.38 | 2,998.31 | 28.2 | 49.3 | 0.2544 | 0.0318 | 111.0 | -16.6% | -18.5% | 1,276,148 | 156,701 |
| 2025-12-04 | 3,445.00 | 76.61 | 90.36 | 82.73 | 95.4 | 90.1 | 126.8141 | 82.9848 | 43.8293 | 3,142.51 | 3,021.11 | 2,992.15 | 27.4 | 50.2 | 0.2623 | 0.0302 | 152.9 | -22.4% | -21.0% | 1,365,988 | 139,040 |
| 2025-12-03 | 3,380.00 | 74.23 | 78.81 | 79.46 | 84.5 | 84.7 | 114.9863 | 72.0286 | 42.9576 | 3,110.66 | 3,006.11 | 2,990.93 | 25.7 | 46.8 | 0.2531 | 0.0307 | 149.2 | 29.2% | 31.3% | 221,338,836 | -60,358 |
| 2025-12-02 | 3,325.00 | 71.99 | 57.01 | 76.20 | 74.2 | 85.0 | 104.8344 | 61.2892 | 43.5452 | 3,082.31 | 2,993.44 | 2,984.39 | 24.3 | 44.3 | 0.2467 | 0.0309 | 156.4 | 17.2% | 15.8% | 221,199,987 | 49,898 |
| 2025-12-01 | 3,365.00 | 76.48 | 91.08 | 84.57 | 95.4 | 95.8 | 95.9521 | 50.4029 | 45.5491 | 3,056.77 | 2,982.20 | 2,978.66 | 22.9 | 41.6 | 0.2405 | 0.0302 | 178.6 | -63.2% | -63.3% | 221,307,488 | 434,521 |
| 2025-11-28 | 3,375.00 | 77.60 | 98.44 | 86.61 | 100.0 | 96.2 | 79.1466 | 39.0156 | 40.1310 | 3,024.32 | 2,969.22 | 2,972.17 | 21.0 | 36.4 | 0.2194 | 0.0301 | 194.3 | -10.1% | -5.6% | 221,399,194 | 628,112 |
| 2025-11-27 | 3,215.00 | 71.35 | 95.59 | 80.00 | 100.0 | 92.4 | 55.5273 | 28.9829 | 26.5444 | 2,987.41 | 2,955.47 | 2,965.40 | 18.9 | 30.3 | 0.1811 | 0.0297 | 142.4 | 172.0% | 181.2% | 221,150,089 | 342,989 |
| 2025-11-26 | 3,110.00 | 65.49 | 89.00 | 72.30 | 97.1 | 84.9 | 40.8637 | 22.3468 | 18.5169 | 2,963.45 | 2,946.67 | 2,961.21 | 17.8 | 25.5 | 0.1597 | 0.0290 | 98.7 | 182.9% | 194.2% | 220,872,967 | 130,116 |
| 2025-11-25 | 2,990.00 | 55.91 | 24.86 | 55.55 | 67.2 | 72.7 | 32.2442 | 17.7176 | 14.5267 | 2,948.02 | 2,941.13 | 2,958.71 | 18.1 | 24.4 | 0.1486 | 0.0293 | 73.5 | -43.9% | -44.3% | 220,771,082 | -19,896 |
| 2025-11-24 | 3,010.00 | 58.42 | 48.37 | 60.80 | 76.5 | 78.2 | 32.9918 | 14.0859 | 18.9059 | 2,943.61 | 2,939.47 | 2,958.18 | 18.9 | 25.0 | 0.1472 | 0.0289 | 87.4 | 33.5% | 33.9% | 220,807,100 | 52,049 |
| 2025-11-21 | 3,000.00 | 57.53 | 32.38 | 59.15 | 74.6 | 80.0 | 31.4296 | 9.3594 | 22.0702 | 2,936.62 | 2,937.08 | 2,957.31 | 19.9 | 25.7 | 0.1443 | 0.0284 | 69.7 | 34.0% | 32.4% | 220,742,851 | 72,093 |
| 2025-11-20 | 3,035.00 | 61.81 | 70.70 | 67.73 | 86.8 | 85.3 | 29.9968 | 3.8419 | 26.1549 | 2,929.95 | 2,934.95 | 2,956.59 | 20.7 | 28.5 | 0.1414 | 0.0285 | 99.6 | -57.4% | -57.2% | 220,790,978 | 57,878 |
| 2025-11-19 | 3,025.00 | 61.04 | 64.74 | 66.54 | 84.6 | 83.8 | 24.1681 | -2.6968 | 26.8649 | 2,918.89 | 2,931.56 | 2,955.27 | 22.1 | 32.5 | 0.1359 | 0.0295 | 96.0 | 35.2% | 37.5% | 220,755,051 | -75,181 |
| 2025-11-18 | 2,975.00 | 57.03 | 28.25 | 60.27 | 73.2 | 83.0 | 17.3952 | -9.4131 | 26.8082 | 2,907.72 | 2,928.39 | 2,954.10 | 23.5 | 37.2 | 0.1296 | 0.0293 | 104.9 | -35.8% | -37.2% | 220,670,758 | -302,433 |
| 2025-11-17 | 3,040.00 | 65.12 | 86.30 | 76.20 | 96.3 | 92.7 | 13.5883 | -16.1151 | 29.7034 | 2,900.64 | 2,926.81 | 2,953.75 | 24.9 | 39.8 | 0.1269 | 0.0290 | 151.3 | -32.1% | -32.2% | 220,733,100 | -23,645 |
2025-12-05
종가 3,365.00
RSI14 / RSI2 / RSI7
68.3 / 38.6 / 67.4
StochRSI K / D
56.9 / 73.5
MACD / Sig / Hist
128.255 / 92.039 / 36.216
EMA20 / 60 / 120
3,164 / 3,032 / 2,998
ADX14 / ADX7
28.2 / 49.3
BBW
0.2544
ATR14_n
0.0318
CCI20
111.0
VolChg1d
-16.6%
ValChg1d
-18.5%
OBV
1,276,148
OBV_Chg3d
156,701
2025-12-04
종가 3,445.00
RSI14 / RSI2 / RSI7
76.6 / 90.4 / 82.7
StochRSI K / D
95.4 / 90.1
MACD / Sig / Hist
126.814 / 82.985 / 43.829
EMA20 / 60 / 120
3,143 / 3,021 / 2,992
ADX14 / ADX7
27.4 / 50.2
BBW
0.2623
ATR14_n
0.0302
CCI20
152.9
VolChg1d
-22.4%
ValChg1d
-21.0%
OBV
1,365,988
OBV_Chg3d
139,040
2025-12-03
종가 3,380.00
RSI14 / RSI2 / RSI7
74.2 / 78.8 / 79.5
StochRSI K / D
84.5 / 84.7
MACD / Sig / Hist
114.986 / 72.029 / 42.958
EMA20 / 60 / 120
3,111 / 3,006 / 2,991
ADX14 / ADX7
25.7 / 46.8
BBW
0.2531
ATR14_n
0.0307
CCI20
149.2
VolChg1d
29.2%
ValChg1d
31.3%
OBV
221,338,836
OBV_Chg3d
-60,358
2025-12-02
종가 3,325.00
RSI14 / RSI2 / RSI7
72.0 / 57.0 / 76.2
StochRSI K / D
74.2 / 85.0
MACD / Sig / Hist
104.834 / 61.289 / 43.545
EMA20 / 60 / 120
3,082 / 2,993 / 2,984
ADX14 / ADX7
24.3 / 44.3
BBW
0.2467
ATR14_n
0.0309
CCI20
156.4
VolChg1d
17.2%
ValChg1d
15.8%
OBV
221,199,987
OBV_Chg3d
49,898
2025-12-01
종가 3,365.00
RSI14 / RSI2 / RSI7
76.5 / 91.1 / 84.6
StochRSI K / D
95.4 / 95.8
MACD / Sig / Hist
95.952 / 50.403 / 45.549
EMA20 / 60 / 120
3,057 / 2,982 / 2,979
ADX14 / ADX7
22.9 / 41.6
BBW
0.2405
ATR14_n
0.0302
CCI20
178.6
VolChg1d
-63.2%
ValChg1d
-63.3%
OBV
221,307,488
OBV_Chg3d
434,521
2025-11-28
종가 3,375.00
RSI14 / RSI2 / RSI7
77.6 / 98.4 / 86.6
StochRSI K / D
100.0 / 96.2
MACD / Sig / Hist
79.147 / 39.016 / 40.131
EMA20 / 60 / 120
3,024 / 2,969 / 2,972
ADX14 / ADX7
21.0 / 36.4
BBW
0.2194
ATR14_n
0.0301
CCI20
194.3
VolChg1d
-10.1%
ValChg1d
-5.6%
OBV
221,399,194
OBV_Chg3d
628,112
2025-11-27
종가 3,215.00
RSI14 / RSI2 / RSI7
71.4 / 95.6 / 80.0
StochRSI K / D
100.0 / 92.4
MACD / Sig / Hist
55.527 / 28.983 / 26.544
EMA20 / 60 / 120
2,987 / 2,955 / 2,965
ADX14 / ADX7
18.9 / 30.3
BBW
0.1811
ATR14_n
0.0297
CCI20
142.4
VolChg1d
172.0%
ValChg1d
181.2%
OBV
221,150,089
OBV_Chg3d
342,989
2025-11-26
종가 3,110.00
RSI14 / RSI2 / RSI7
65.5 / 89.0 / 72.3
StochRSI K / D
97.1 / 84.9
MACD / Sig / Hist
40.864 / 22.347 / 18.517
EMA20 / 60 / 120
2,963 / 2,947 / 2,961
ADX14 / ADX7
17.8 / 25.5
BBW
0.1597
ATR14_n
0.0290
CCI20
98.7
VolChg1d
182.9%
ValChg1d
194.2%
OBV
220,872,967
OBV_Chg3d
130,116
2025-11-25
종가 2,990.00
RSI14 / RSI2 / RSI7
55.9 / 24.9 / 55.6
StochRSI K / D
67.2 / 72.7
MACD / Sig / Hist
32.244 / 17.718 / 14.527
EMA20 / 60 / 120
2,948 / 2,941 / 2,959
ADX14 / ADX7
18.1 / 24.4
BBW
0.1486
ATR14_n
0.0293
CCI20
73.5
VolChg1d
-43.9%
ValChg1d
-44.3%
OBV
220,771,082
OBV_Chg3d
-19,896
2025-11-24
종가 3,010.00
RSI14 / RSI2 / RSI7
58.4 / 48.4 / 60.8
StochRSI K / D
76.5 / 78.2
MACD / Sig / Hist
32.992 / 14.086 / 18.906
EMA20 / 60 / 120
2,944 / 2,939 / 2,958
ADX14 / ADX7
18.9 / 25.0
BBW
0.1472
ATR14_n
0.0289
CCI20
87.4
VolChg1d
33.5%
ValChg1d
33.9%
OBV
220,807,100
OBV_Chg3d
52,049
2025-11-21
종가 3,000.00
RSI14 / RSI2 / RSI7
57.5 / 32.4 / 59.2
StochRSI K / D
74.6 / 80.0
MACD / Sig / Hist
31.430 / 9.359 / 22.070
EMA20 / 60 / 120
2,937 / 2,937 / 2,957
ADX14 / ADX7
19.9 / 25.7
BBW
0.1443
ATR14_n
0.0284
CCI20
69.7
VolChg1d
34.0%
ValChg1d
32.4%
OBV
220,742,851
OBV_Chg3d
72,093
2025-11-20
종가 3,035.00
RSI14 / RSI2 / RSI7
61.8 / 70.7 / 67.7
StochRSI K / D
86.8 / 85.3
MACD / Sig / Hist
29.997 / 3.842 / 26.155
EMA20 / 60 / 120
2,930 / 2,935 / 2,957
ADX14 / ADX7
20.7 / 28.5
BBW
0.1414
ATR14_n
0.0285
CCI20
99.6
VolChg1d
-57.4%
ValChg1d
-57.2%
OBV
220,790,978
OBV_Chg3d
57,878
2025-11-19
종가 3,025.00
RSI14 / RSI2 / RSI7
61.0 / 64.7 / 66.5
StochRSI K / D
84.6 / 83.8
MACD / Sig / Hist
24.168 / -2.697 / 26.865
EMA20 / 60 / 120
2,919 / 2,932 / 2,955
ADX14 / ADX7
22.1 / 32.5
BBW
0.1359
ATR14_n
0.0295
CCI20
96.0
VolChg1d
35.2%
ValChg1d
37.5%
OBV
220,755,051
OBV_Chg3d
-75,181
2025-11-18
종가 2,975.00
RSI14 / RSI2 / RSI7
57.0 / 28.3 / 60.3
StochRSI K / D
73.2 / 83.0
MACD / Sig / Hist
17.395 / -9.413 / 26.808
EMA20 / 60 / 120
2,908 / 2,928 / 2,954
ADX14 / ADX7
23.5 / 37.2
BBW
0.1296
ATR14_n
0.0293
CCI20
104.9
VolChg1d
-35.8%
ValChg1d
-37.2%
OBV
220,670,758
OBV_Chg3d
-302,433
2025-11-17
종가 3,040.00
RSI14 / RSI2 / RSI7
65.1 / 86.3 / 76.2
StochRSI K / D
96.3 / 92.7
MACD / Sig / Hist
13.588 / -16.115 / 29.703
EMA20 / 60 / 120
2,901 / 2,927 / 2,954
ADX14 / ADX7
24.9 / 39.8
BBW
0.1269
ATR14_n
0.0290
CCI20
151.3
VolChg1d
-32.1%
ValChg1d
-32.2%
OBV
220,733,100
OBV_Chg3d
-23,645
