베노티앤알 (206400) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

베노티앤알

206400

KOSDAQ

1,599.00

기준일: 2025-12-05

-14 (-0.87%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

116,327

코드

206400

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 18.7 · 침체 (RSI2 3.7, RSI7 9) 추세 약함/조정 (ADX 42.3) 변동성 낮음 (~0%) 거래대금 보통 (약 1.9억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

18.7 / 3.7 / 9.0

RSI 18.7 · 침체 (RSI2 3.7, RSI7 9)

StochRSI (K/D)

0.0 / 0.9

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

-119.28 / -107.93 / -11.35

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

1,790 / 1,999 / 2,081

단기·중기·장기 이동평균 구조

ADX14 / ADX7

42.3 / 61.1

추세 약함/조정 (ADX 42.3)

BBW

0.02%

변동성 낮음 (~0%)

ATR14_n

6.78%

일 평균 변동폭 (가격 대비 비율)

CCI20

-119.9

±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.

33.3%

상승 비율

66.7%

하락 비율

유사 패턴 발생 수: 6회 · 평균 다음날 수익률: -1.24%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	1,599.00	18.74	3.73	8.95	0.0	0.9	-119.2793	-107.9342	-11.3452	1,790.18	1,999.13	2,080.64	42.3	61.1	0.3112	0.0678	-119.9	6.7%	5.8%	-2,340,249	-15,814
2025-12-04	1,613.00	19.38	5.28	9.70	0.0	1.7	-116.7289	-105.0979	-11.6310	1,810.30	2,012.70	2,088.73	41.6	62.9	0.2923	0.0676	-97.6	-48.0%	-49.7%	-2,223,922	-80,079
2025-12-03	1,667.00	22.10	26.14	13.36	6.6	3.5	-113.1917	-102.1760	-11.0156	1,831.07	2,023.49	2,103.87	41.3	67.1	0.2691	0.0637	-109.1	16.0%	16.5%	-5,687,452	-119,309
2025-12-02	1,660.00	20.77	0.72	9.56	0.0	0.3	-112.5399	-99.4221	-13.1178	1,848.34	2,035.58	2,111.21	39.6	64.5	0.2524	0.0654	-118.5	21.8%	21.6%	-5,896,955	-258,164
2025-12-01	1,664.00	20.96	0.80	9.77	0.0	0.7	-109.3584	-96.1427	-13.2157	1,868.17	2,048.31	2,118.80	37.8	61.6	0.2318	0.0658	-122.7	109.8%	102.3%	-5,716,363	-170,671
2025-11-28	1,726.00	24.14	5.15	13.80	0.9	1.3	-104.1142	-92.8387	-11.2754	1,889.66	2,061.34	2,126.44	36.1	58.7	0.2078	0.0652	-115.6	-24.1%	-24.1%	-5,568,143	-101,229
2025-11-27	1,725.00	23.97	0.79	13.31	0.0	1.8	-102.2190	-90.0199	-12.1992	1,906.89	2,072.71	2,133.17	34.5	56.0	0.1946	0.0688	-129.9	18.2%	17.6%	-5,638,791	-270,416
2025-11-26	1,734.00	24.44	0.99	13.92	0.0	3.6	-98.2115	-86.9701	-11.2414	1,926.03	2,084.49	2,140.03	32.7	53.0	0.1790	0.0706	-138.7	-20.1%	-21.2%	-5,545,692	-328,086
2025-11-25	1,760.00	25.78	1.59	15.72	0.0	7.1	-92.5842	-84.1598	-8.4245	1,946.24	2,096.37	2,146.86	31.0	49.7	0.1565	0.0725	-124.3	-34.6%	-37.1%	-5,466,914	-73,183
2025-11-24	1,830.00	29.90	8.62	22.40	9.3	14.2	-86.7024	-82.0536	-4.6488	1,965.85	2,107.78	2,153.36	29.2	46.4	0.1675	0.0707	-125.2	-14.4%	-15.1%	-5,368,375	-322,673
2025-11-21	1,846.00	30.94	17.42	24.44	16.1	19.1	-85.0612	-80.8914	-4.1697	1,980.15	2,117.19	2,158.79	27.2	41.7	0.1822	0.0708	-126.5	-49.4%	-49.3%	-5,217,606	-1,710,771
2025-11-20	1,841.00	30.23	1.75	22.55	11.5	22.2	-83.3582	-79.8490	-3.5092	1,994.27	2,126.38	2,164.05	25.1	36.4	0.1916	0.0717	-165.9	-77.4%	-77.6%	-5,393,731	-2,052,219
2025-11-19	1,856.00	31.13	2.45	24.10	17.3	32.8	-79.4631	-78.9717	-0.4914	2,010.40	2,136.06	2,169.48	22.7	29.8	0.1967	0.0695	-219.2	830.8%	825.3%	-5,045,702	-1,839,410
2025-11-18	1,867.00	31.76	2.87	25.18	21.4	48.4	-74.8629	-78.8489	3.9860	2,026.66	2,145.55	2,174.75	20.1	22.2	0.1894	0.0587	-116.0	22.3%	15.6%	-3,506,835	-367,882
2025-11-17	1,975.00	39.06	17.73	40.54	68.9	75.4	-69.0225	-79.8453	10.8229	2,043.46	2,154.99	2,179.92	19.2	18.2	0.1781	0.0532	-43.9	100.8%	98.4%	-3,341,512	-237,658

2025-12-05 종가 1,599.00

RSI14 / RSI2 / RSI7

18.7 / 3.7 / 9.0

StochRSI K / D

0.0 / 0.9

MACD / Sig / Hist

-119.279 / -107.934 / -11.345

EMA20 / 60 / 120

1,790 / 1,999 / 2,081

ADX14 / ADX7

42.3 / 61.1

BBW

0.3112

ATR14_n

0.0678

CCI20

-119.9

VolChg1d

6.7%

ValChg1d

5.8%

OBV

-2,340,249

OBV_Chg3d

-15,814

2025-12-04 종가 1,613.00

RSI14 / RSI2 / RSI7

19.4 / 5.3 / 9.7

StochRSI K / D

0.0 / 1.7

MACD / Sig / Hist

-116.729 / -105.098 / -11.631

EMA20 / 60 / 120

1,810 / 2,013 / 2,089

ADX14 / ADX7

41.6 / 62.9

BBW

0.2923

ATR14_n

0.0676

CCI20

-97.6

VolChg1d

-48.0%

ValChg1d

-49.7%

OBV

-2,223,922

OBV_Chg3d

-80,079

2025-12-03 종가 1,667.00

RSI14 / RSI2 / RSI7

22.1 / 26.1 / 13.4

StochRSI K / D

6.6 / 3.5

MACD / Sig / Hist

-113.192 / -102.176 / -11.016

EMA20 / 60 / 120

1,831 / 2,023 / 2,104

ADX14 / ADX7

41.3 / 67.1

BBW

0.2691

ATR14_n

0.0637

CCI20

-109.1

VolChg1d

16.0%

ValChg1d

16.5%

OBV

-5,687,452

OBV_Chg3d

-119,309

2025-12-02 종가 1,660.00

RSI14 / RSI2 / RSI7

20.8 / 0.7 / 9.6

StochRSI K / D

0.0 / 0.3

MACD / Sig / Hist

-112.540 / -99.422 / -13.118

EMA20 / 60 / 120

1,848 / 2,036 / 2,111

ADX14 / ADX7

39.6 / 64.5

BBW

0.2524

ATR14_n

0.0654

CCI20

-118.5

VolChg1d

21.8%

ValChg1d

21.6%

OBV

-5,896,955

OBV_Chg3d

-258,164

2025-12-01 종가 1,664.00

RSI14 / RSI2 / RSI7

21.0 / 0.8 / 9.8

StochRSI K / D

0.0 / 0.7

MACD / Sig / Hist

-109.358 / -96.143 / -13.216

EMA20 / 60 / 120

1,868 / 2,048 / 2,119

ADX14 / ADX7

37.8 / 61.6

BBW

0.2318

ATR14_n

0.0658

CCI20

-122.7

VolChg1d

109.8%

ValChg1d

102.3%

OBV

-5,716,363

OBV_Chg3d

-170,671

2025-11-28 종가 1,726.00

RSI14 / RSI2 / RSI7

24.1 / 5.2 / 13.8

StochRSI K / D

0.9 / 1.3

MACD / Sig / Hist

-104.114 / -92.839 / -11.275

EMA20 / 60 / 120

1,890 / 2,061 / 2,126

ADX14 / ADX7

36.1 / 58.7

BBW

0.2078

ATR14_n

0.0652

CCI20

-115.6

VolChg1d

-24.1%

ValChg1d

-24.1%

OBV

-5,568,143

OBV_Chg3d

-101,229

2025-11-27 종가 1,725.00

RSI14 / RSI2 / RSI7

24.0 / 0.8 / 13.3

StochRSI K / D

0.0 / 1.8

MACD / Sig / Hist

-102.219 / -90.020 / -12.199

EMA20 / 60 / 120

1,907 / 2,073 / 2,133

ADX14 / ADX7

34.5 / 56.0

BBW

0.1946

ATR14_n

0.0688

CCI20

-129.9

VolChg1d

18.2%

ValChg1d

17.6%

OBV

-5,638,791

OBV_Chg3d

-270,416

2025-11-26 종가 1,734.00

RSI14 / RSI2 / RSI7

24.4 / 1.0 / 13.9

StochRSI K / D

0.0 / 3.6

MACD / Sig / Hist

-98.212 / -86.970 / -11.241

EMA20 / 60 / 120

1,926 / 2,084 / 2,140

ADX14 / ADX7

32.7 / 53.0

BBW

0.1790

ATR14_n

0.0706

CCI20

-138.7

VolChg1d

-20.1%

ValChg1d

-21.2%

OBV

-5,545,692

OBV_Chg3d

-328,086

2025-11-25 종가 1,760.00

RSI14 / RSI2 / RSI7

25.8 / 1.6 / 15.7

StochRSI K / D

0.0 / 7.1

MACD / Sig / Hist

-92.584 / -84.160 / -8.425

EMA20 / 60 / 120

1,946 / 2,096 / 2,147

ADX14 / ADX7

31.0 / 49.7

BBW

0.1565

ATR14_n

0.0725

CCI20

-124.3

VolChg1d

-34.6%

ValChg1d

-37.1%

OBV

-5,466,914

OBV_Chg3d

-73,183

2025-11-24 종가 1,830.00

RSI14 / RSI2 / RSI7

29.9 / 8.6 / 22.4

StochRSI K / D

9.3 / 14.2

MACD / Sig / Hist

-86.702 / -82.054 / -4.649

EMA20 / 60 / 120

1,966 / 2,108 / 2,153

ADX14 / ADX7

29.2 / 46.4

BBW

0.1675

ATR14_n

0.0707

CCI20

-125.2

VolChg1d

-14.4%

ValChg1d

-15.1%

OBV

-5,368,375

OBV_Chg3d

-322,673

2025-11-21 종가 1,846.00

RSI14 / RSI2 / RSI7

30.9 / 17.4 / 24.4

StochRSI K / D

16.1 / 19.1

MACD / Sig / Hist

-85.061 / -80.891 / -4.170

EMA20 / 60 / 120

1,980 / 2,117 / 2,159

ADX14 / ADX7

27.2 / 41.7

BBW

0.1822

ATR14_n

0.0708

CCI20

-126.5

VolChg1d

-49.4%

ValChg1d

-49.3%

OBV

-5,217,606

OBV_Chg3d

-1,710,771

2025-11-20 종가 1,841.00

RSI14 / RSI2 / RSI7

30.2 / 1.8 / 22.6

StochRSI K / D

11.5 / 22.2

MACD / Sig / Hist

-83.358 / -79.849 / -3.509

EMA20 / 60 / 120

1,994 / 2,126 / 2,164

ADX14 / ADX7

25.1 / 36.4

BBW

0.1916

ATR14_n

0.0717

CCI20

-165.9

VolChg1d

-77.4%

ValChg1d

-77.6%

OBV

-5,393,731

OBV_Chg3d

-2,052,219

2025-11-19 종가 1,856.00

RSI14 / RSI2 / RSI7

31.1 / 2.5 / 24.1

StochRSI K / D

17.3 / 32.8

MACD / Sig / Hist

-79.463 / -78.972 / -0.491

EMA20 / 60 / 120

2,010 / 2,136 / 2,169

ADX14 / ADX7

22.7 / 29.8

BBW

0.1967

ATR14_n

0.0695

CCI20

-219.2

VolChg1d

830.8%

ValChg1d

825.3%

OBV

-5,045,702

OBV_Chg3d

-1,839,410

2025-11-18 종가 1,867.00

RSI14 / RSI2 / RSI7

31.8 / 2.9 / 25.2

StochRSI K / D

21.4 / 48.4

MACD / Sig / Hist

-74.863 / -78.849 / 3.986

EMA20 / 60 / 120

2,027 / 2,146 / 2,175

ADX14 / ADX7

20.1 / 22.2

BBW

0.1894

ATR14_n

0.0587

CCI20

-116.0

VolChg1d

22.3%

ValChg1d

15.6%

OBV

-3,506,835

OBV_Chg3d

-367,882

2025-11-17 종가 1,975.00

RSI14 / RSI2 / RSI7

39.1 / 17.7 / 40.5

StochRSI K / D

68.9 / 75.4

MACD / Sig / Hist

-69.023 / -79.845 / 10.823

EMA20 / 60 / 120

2,043 / 2,155 / 2,180

ADX14 / ADX7

19.2 / 18.2

BBW

0.1781

ATR14_n

0.0532

CCI20

-43.9

VolChg1d

100.8%

ValChg1d

98.4%

OBV

-3,341,512

OBV_Chg3d

-237,658

베노티앤알 (206400) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색