한국비엔씨 (256840) - 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.

한국비엔씨

256840

KOSDAQ

5,580.00

기준일: 2025-12-05

-280 (-4.78%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

1,940,613

코드

256840

사이트

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

RSI 53.4 · 중립 (RSI2 32, RSI7 51) 추세 강함 (ADX 37) 변동성 낮음 (~0%) 거래대금 양호 (약 108.3억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

53.4 / 32.0 / 51.0

RSI 53.4 · 중립 (RSI2 32, RSI7 51)

StochRSI (K/D)

34.9 / 59.6

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

119.78 / 108.04 / 11.75

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

5,496 / 5,283 / 5,108

단기·중기·장기 이동평균 구조

ADX14 / ADX7

37.0 / 33.7

추세 강함 (ADX 37)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

6.50%

일 평균 변동폭 (가격 대비 비율)

CCI20

70.8

±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.

29.2%

상승 비율

58.3%

하락 비율

유사 패턴 발생 수: 24회 · 평균 다음날 수익률: -0.28%

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	5,580.00	53.39	31.97	51.02	34.9	59.6	119.7829	108.0365	11.7464	5,496.07	5,282.97	5,107.77	37.0	33.7	0.1319	0.0650	70.8	-61.0%	-62.8%	102,804,719	8,768,758
2025-12-04	5,860.00	61.22	85.07	66.81	100.0	84.3	128.2501	105.0999	23.1502	5,487.23	5,272.91	5,099.83	37.5	35.3	0.1468	0.0619	150.6	-13.4%	-11.5%	104,745,332	8,274,242
2025-12-03	5,730.00	58.60	75.70	62.15	88.6	68.5	108.6831	99.3129	9.3702	5,448.00	5,252.64	5,101.29	37.6	35.1	0.1301	0.0624	105.5	135.7%	147.8%		850,891
2025-12-02	5,450.00	52.14	25.05	48.90	27.8	48.4	95.3635	96.9704	-1.6068	5,418.31	5,236.46	5,090.72	37.9	35.9	0.1234	0.0629	-12.4	-0.8%	-3.4%		-1,645,057
2025-12-01	5,600.00	56.53	56.70	58.27	69.1	69.1	105.4849	97.3721	8.1129	5,414.98	5,229.22	5,084.68	39.2	41.5	0.1591	0.0604	78.5	-24.4%	-25.6%		2,823,004
2025-11-28	5,690.00	59.31	91.32	64.64	95.2	69.0	101.5965	95.3439	6.2527	5,395.50	5,216.65	5,076.02	38.6	39.8	0.1659	0.0598	81.4	59.6%	65.7%		7,328,837
2025-11-27	5,480.00	54.46	69.83	54.74	49.6	42.8	85.9920	93.7807	-7.7887	5,364.50	5,200.60	5,065.70	38.3	39.2	0.1698	0.0633	41.2	-0.9%	-0.6%		1,307,339
2025-11-26	5,460.00	53.97	65.80	53.69	50.6	36.0	86.2061	95.7279	-9.5218	5,352.34	5,191.13	5,058.74	38.2	39.3	0.1775	0.0650	8.6	-26.1%	-23.5%		-4,429,567
2025-11-25	5,270.00	49.19	6.35	42.80	10.2	21.4	87.2617	98.1083	-10.8466	5,341.01	5,182.02	5,052.00	38.6	42.0	0.1785	0.0690	-1.1	-25.0%	-26.7%		-2,589,865
2025-11-24	5,390.00	52.38	14.08	49.04	34.3	32.6	106.6853	100.8199	5.8654	5,348.48	5,179.04	5,048.33	38.9	45.1	0.1776	0.0670	52.8	-4.8%	-7.4%		187,995
2025-11-21	5,540.00	56.64	58.77	58.12	31.2	31.0	117.7069	99.3536	18.3533	5,344.11	5,171.88	5,042.59	38.6	45.6	0.1778	0.0632	53.8	37.5%	37.7%		-1,315,773
2025-11-20	5,530.00	56.42	53.90	57.67	30.4	30.8	114.7896	94.7653	20.0243	5,323.49	5,159.41	5,034.23	38.6	47.6	0.1860	0.0620	75.1	-45.6%	-45.6%		15,768,986
2025-11-19	5,530.00	56.42	53.90	57.67	30.4	31.1	110.4146	89.7592	20.6554	5,301.76	5,146.84	5,025.90	37.4	44.9	0.1974	0.0634	99.7	-75.2%	-75.7%		36,269,364
2025-11-18	5,660.00	59.81	87.56	64.23	42.6	31.8	103.2245	84.5953	18.6292	5,277.73	5,133.86	5,017.43	36.1	41.8	0.2037	0.0615	148.2	2.3%	5.9%		39,851,031
2025-11-17	5,470.00	56.24	77.11	58.29	29.8	20.9	79.3095	79.9381	-0.6285	5,237.49	5,116.02	5,006.63	34.8	38.2	0.2045	0.0601	120.6	1,160.7%	1,239.1%		20,534,485

2025-12-05 종가 5,580.00

RSI14 / RSI2 / RSI7

53.4 / 32.0 / 51.0

StochRSI K / D

34.9 / 59.6

MACD / Sig / Hist

119.783 / 108.037 / 11.746

EMA20 / 60 / 120

5,496 / 5,283 / 5,108

ADX14 / ADX7

37.0 / 33.7

BBW

0.1319

ATR14_n

0.0650

CCI20

70.8

VolChg1d

-61.0%

ValChg1d

-62.8%

OBV

102,804,719

OBV_Chg3d

8,768,758

2025-12-04 종가 5,860.00

RSI14 / RSI2 / RSI7

61.2 / 85.1 / 66.8

StochRSI K / D

100.0 / 84.3

MACD / Sig / Hist

128.250 / 105.100 / 23.150

EMA20 / 60 / 120

5,487 / 5,273 / 5,100

ADX14 / ADX7

37.5 / 35.3

BBW

0.1468

ATR14_n

0.0619

CCI20

150.6

VolChg1d

-13.4%

ValChg1d

-11.5%

OBV

104,745,332

OBV_Chg3d

8,274,242

2025-12-03 종가 5,730.00

RSI14 / RSI2 / RSI7

58.6 / 75.7 / 62.2

StochRSI K / D

88.6 / 68.5

MACD / Sig / Hist

108.683 / 99.313 / 9.370

EMA20 / 60 / 120

5,448 / 5,253 / 5,101

ADX14 / ADX7

37.6 / 35.1

BBW

0.1301

ATR14_n

0.0624

CCI20

105.5

VolChg1d

135.7%

ValChg1d

147.8%

OBV

OBV_Chg3d

850,891

2025-12-02 종가 5,450.00

RSI14 / RSI2 / RSI7

52.1 / 25.1 / 48.9

StochRSI K / D

27.8 / 48.4

MACD / Sig / Hist

95.364 / 96.970 / -1.607

EMA20 / 60 / 120

5,418 / 5,236 / 5,091

ADX14 / ADX7

37.9 / 35.9

BBW

0.1234

ATR14_n

0.0629

CCI20

-12.4

VolChg1d

-0.8%

ValChg1d

-3.4%

OBV

OBV_Chg3d

-1,645,057

2025-12-01 종가 5,600.00

RSI14 / RSI2 / RSI7

56.5 / 56.7 / 58.3

StochRSI K / D

69.1 / 69.1

MACD / Sig / Hist

105.485 / 97.372 / 8.113

EMA20 / 60 / 120

5,415 / 5,229 / 5,085

ADX14 / ADX7

39.2 / 41.5

BBW

0.1591

ATR14_n

0.0604

CCI20

78.5

VolChg1d

-24.4%

ValChg1d

-25.6%

OBV

OBV_Chg3d

2,823,004

2025-11-28 종가 5,690.00

RSI14 / RSI2 / RSI7

59.3 / 91.3 / 64.6

StochRSI K / D

95.2 / 69.0

MACD / Sig / Hist

101.597 / 95.344 / 6.253

EMA20 / 60 / 120

5,395 / 5,217 / 5,076

ADX14 / ADX7

38.6 / 39.8

BBW

0.1659

ATR14_n

0.0598

CCI20

81.4

VolChg1d

59.6%

ValChg1d

65.7%

OBV

OBV_Chg3d

7,328,837

2025-11-27 종가 5,480.00

RSI14 / RSI2 / RSI7

54.5 / 69.8 / 54.7

StochRSI K / D

49.6 / 42.8

MACD / Sig / Hist

85.992 / 93.781 / -7.789

EMA20 / 60 / 120

5,364 / 5,201 / 5,066

ADX14 / ADX7

38.3 / 39.2

BBW

0.1698

ATR14_n

0.0633

CCI20

41.2

VolChg1d

-0.9%

ValChg1d

-0.6%

OBV

OBV_Chg3d

1,307,339

2025-11-26 종가 5,460.00

RSI14 / RSI2 / RSI7

54.0 / 65.8 / 53.7

StochRSI K / D

50.6 / 36.0

MACD / Sig / Hist

86.206 / 95.728 / -9.522

EMA20 / 60 / 120

5,352 / 5,191 / 5,059

ADX14 / ADX7

38.2 / 39.3

BBW

0.1775

ATR14_n

0.0650

CCI20

8.6

VolChg1d

-26.1%

ValChg1d

-23.5%

OBV

OBV_Chg3d

-4,429,567

2025-11-25 종가 5,270.00

RSI14 / RSI2 / RSI7

49.2 / 6.4 / 42.8

StochRSI K / D

10.2 / 21.4

MACD / Sig / Hist

87.262 / 98.108 / -10.847

EMA20 / 60 / 120

5,341 / 5,182 / 5,052

ADX14 / ADX7

38.6 / 42.0

BBW

0.1785

ATR14_n

0.0690

CCI20

-1.1

VolChg1d

-25.0%

ValChg1d

-26.7%

OBV

OBV_Chg3d

-2,589,865

2025-11-24 종가 5,390.00

RSI14 / RSI2 / RSI7

52.4 / 14.1 / 49.0

StochRSI K / D

34.3 / 32.6

MACD / Sig / Hist

106.685 / 100.820 / 5.865

EMA20 / 60 / 120

5,348 / 5,179 / 5,048

ADX14 / ADX7

38.9 / 45.1

BBW

0.1776

ATR14_n

0.0670

CCI20

52.8

VolChg1d

-4.8%

ValChg1d

-7.4%

OBV

OBV_Chg3d

187,995

2025-11-21 종가 5,540.00

RSI14 / RSI2 / RSI7

56.6 / 58.8 / 58.1

StochRSI K / D

31.2 / 31.0

MACD / Sig / Hist

117.707 / 99.354 / 18.353

EMA20 / 60 / 120

5,344 / 5,172 / 5,043

ADX14 / ADX7

38.6 / 45.6

BBW

0.1778

ATR14_n

0.0632

CCI20

53.8

VolChg1d

37.5%

ValChg1d

37.7%

OBV

OBV_Chg3d

-1,315,773

2025-11-20 종가 5,530.00

RSI14 / RSI2 / RSI7

56.4 / 53.9 / 57.7

StochRSI K / D

30.4 / 30.8

MACD / Sig / Hist

114.790 / 94.765 / 20.024

EMA20 / 60 / 120

5,323 / 5,159 / 5,034

ADX14 / ADX7

38.6 / 47.6

BBW

0.1860

ATR14_n

0.0620

CCI20

75.1

VolChg1d

-45.6%

ValChg1d

-45.6%

OBV

OBV_Chg3d

15,768,986

2025-11-19 종가 5,530.00

RSI14 / RSI2 / RSI7

56.4 / 53.9 / 57.7

StochRSI K / D

30.4 / 31.1

MACD / Sig / Hist

110.415 / 89.759 / 20.655

EMA20 / 60 / 120

5,302 / 5,147 / 5,026

ADX14 / ADX7

37.4 / 44.9

BBW

0.1974

ATR14_n

0.0634

CCI20

99.7

VolChg1d

-75.2%

ValChg1d

-75.7%

OBV

OBV_Chg3d

36,269,364

2025-11-18 종가 5,660.00

RSI14 / RSI2 / RSI7

59.8 / 87.6 / 64.2

StochRSI K / D

42.6 / 31.8

MACD / Sig / Hist

103.225 / 84.595 / 18.629

EMA20 / 60 / 120

5,278 / 5,134 / 5,017

ADX14 / ADX7

36.1 / 41.8

BBW

0.2037

ATR14_n

0.0615

CCI20

148.2

VolChg1d

2.3%

ValChg1d

5.9%

OBV

OBV_Chg3d

39,851,031

2025-11-17 종가 5,470.00

RSI14 / RSI2 / RSI7

56.2 / 77.1 / 58.3

StochRSI K / D

29.8 / 20.9

MACD / Sig / Hist

79.310 / 79.938 / -0.629

EMA20 / 60 / 120

5,237 / 5,116 / 5,007

ADX14 / ADX7

34.8 / 38.2

BBW

0.2045

ATR14_n

0.0601

CCI20

120.6

VolChg1d

1,160.7%

ValChg1d

1,239.1%

OBV

OBV_Chg3d

20,534,485

한국비엔씨 (256840) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색