예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
펄어비스
263750
KOSDAQ
38,650.00
기준일: 2025-12-05
-50 (-0.13%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
122,140
코드
263750
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 59.5 · 모멘텀 양호 (RSI2 72.1, RSI7 63.5)
추세 양호 (ADX 24.6)
변동성 낮음 (~0%)
거래대금 보통 (약 47.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
59.5 / 72.1 / 63.5
RSI 59.5 · 모멘텀 양호 (RSI2 72.1, RSI7 63.5)
StochRSI (K/D)
81.6 / 72.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
575.99 / 505.91 / 70.08
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
37,451 / 36,531 / 36,505
단기·중기·장기 이동평균 구조
ADX14 / ADX7
24.6 / 33.9
추세 양호 (ADX 24.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.14%
일 평균 변동폭 (가격 대비 비율)
CCI20
41.5
±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.
41.7%
상승 비율
58.3%
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 | 38,650.00 | 59.54 | 72.09 | 63.54 | 81.6 | 72.0 | 575.9891 | 505.9060 | 70.0830 | 37,451.09 | 36,530.51 | 36,505.11 | 24.6 | 33.9 | 0.1283 | 0.0314 | 41.5 | -45.1% | -45.2% | 1,361,411 | -3,205 |
| 2025-12-04 | 38,700.00 | 59.90 | 79.35 | 64.37 | 67.7 | 62.3 | 535.0935 | 488.3853 | 46.7082 | 37,324.88 | 36,458.66 | 36,469.06 | 24.1 | 33.4 | 0.1340 | 0.0322 | 77.3 | 114.8% | 116.8% | 1,483,551 | 257,382 |
| 2025-12-03 | 38,350.00 | 58.25 | 68.10 | 61.34 | 61.1 | 56.9 | 470.0823 | 476.7973 | -6.7150 | 37,180.13 | 36,345.30 | 36,080.09 | 23.2 | 30.9 | 0.1519 | 0.0320 | 59.1 | -25.2% | -25.9% | 23,851,318 | 276,103 |
| 2025-12-02 | 38,700.00 | 60.57 | 93.59 | 66.17 | 70.3 | 52.8 | 415.8315 | 478.4760 | -62.6445 | 37,056.99 | 36,277.34 | 36,041.94 | 22.7 | 29.8 | 0.1627 | 0.0327 | 58.2 | -42.6% | -41.6% | 23,954,890 | 506,459 |
| 2025-12-01 | 38,050.00 | 57.67 | 90.18 | 61.33 | 58.7 | 35.2 | 304.9031 | 494.1372 | -189.2341 | 36,884.04 | 36,195.22 | 35,997.26 | 22.3 | 29.0 | 0.1635 | 0.0335 | 20.9 | 90.3% | 100.3% | 23,816,443 | 271,970 |
| 2025-11-28 | 36,150.00 | 47.11 | 55.66 | 39.73 | 16.6 | 11.7 | 225.0649 | 541.4457 | -316.3808 | 36,761.31 | 36,132.35 | 35,962.76 | 22.1 | 29.0 | 0.1703 | 0.0330 | -37.3 | 32.0% | 34.2% | 23,575,215 | -91,653 |
| 2025-11-27 | 35,550.00 | 42.94 | 0.36 | 28.99 | 0.0 | 6.7 | 313.3432 | 620.5409 | -307.1976 | 36,825.66 | 36,131.75 | 35,959.62 | 23.4 | 32.1 | 0.1787 | 0.0340 | -56.0 | -21.5% | -22.7% | 23,448,431 | -368,408 |
| 2025-11-26 | 36,100.00 | 46.03 | 0.83 | 33.71 | 0.0 | 13.3 | 482.5517 | 697.3403 | -214.7886 | 36,959.94 | 36,151.47 | 35,966.50 | 25.0 | 32.8 | 0.1876 | 0.0346 | -23.4 | -18.4% | -18.5% | 23,544,473 | -455,114 |
| 2025-11-25 | 36,150.00 | 46.31 | 0.89 | 34.14 | 5.7 | 26.7 | 635.5043 | 751.0374 | -115.5332 | 37,050.46 | 36,153.21 | 35,964.26 | 26.5 | 35.8 | 0.1967 | 0.0356 | -7.4 | -17.9% | -20.1% | 23,666,868 | -498,338 |
| 2025-11-24 | 37,150.00 | 52.24 | 2.50 | 43.78 | 31.5 | 47.7 | 816.3927 | 779.9207 | 36.4720 | 37,145.24 | 36,153.32 | 35,961.14 | 28.0 | 39.4 | 0.2014 | 0.0344 | 34.0 | 10.3% | 8.6% | 23,816,839 | -490,748 |
| 2025-11-21 | 37,750.00 | 56.26 | 5.52 | 51.21 | 48.9 | 63.9 | 933.5792 | 770.8027 | 162.7765 | 37,144.74 | 36,119.54 | 35,941.16 | 28.5 | 44.5 | 0.2055 | 0.0336 | 40.7 | 16.3% | 13.9% | 23,999,587 | -461,074 |
| 2025-11-20 | 38,550.00 | 62.18 | 28.41 | 63.55 | 74.6 | 78.8 | 1,008.4816 | 730.1086 | 278.3730 | 37,081.03 | 36,064.27 | 35,910.75 | 29.5 | 51.6 | 0.2071 | 0.0324 | 88.7 | -7.0% | -7.1% | 24,165,206 | -428,337 |
| 2025-11-19 | 38,600.00 | 62.56 | 32.64 | 64.38 | 76.3 | 82.9 | 1,007.9608 | 660.5153 | 347.4455 | 36,926.40 | 35,980.00 | 35,866.40 | 28.6 | 52.5 | 0.2028 | 0.0335 | 92.1 | 15.2% | 14.9% | 24,307,587 | -142,390 |
| 2025-11-18 | 38,700.00 | 63.28 | 38.35 | 65.86 | 81.6 | 89.5 | 987.5440 | 573.6539 | 413.8901 | 36,750.23 | 35,891.19 | 35,820.45 | 27.7 | 54.2 | 0.1944 | 0.0340 | 130.8 | -7.4% | -9.0% | 24,460,661 | 225,517 |
| 2025-11-17 | 39,350.00 | 68.02 | 88.88 | 75.50 | 100.0 | 97.5 | 936.9387 | 470.1814 | 466.7573 | 36,544.99 | 35,795.98 | 35,772.06 | 25.6 | 50.1 | 0.1843 | 0.0340 | 157.9 | -33.2% | -32.8% | 24,593,543 | -45,576 |
2025-12-05
종가 38,650.00
RSI14 / RSI2 / RSI7
59.5 / 72.1 / 63.5
StochRSI K / D
81.6 / 72.0
MACD / Sig / Hist
575.989 / 505.906 / 70.083
EMA20 / 60 / 120
37,451 / 36,531 / 36,505
ADX14 / ADX7
24.6 / 33.9
BBW
0.1283
ATR14_n
0.0314
CCI20
41.5
VolChg1d
-45.1%
ValChg1d
-45.2%
OBV
1,361,411
OBV_Chg3d
-3,205
2025-12-04
종가 38,700.00
RSI14 / RSI2 / RSI7
59.9 / 79.4 / 64.4
StochRSI K / D
67.7 / 62.3
MACD / Sig / Hist
535.094 / 488.385 / 46.708
EMA20 / 60 / 120
37,325 / 36,459 / 36,469
ADX14 / ADX7
24.1 / 33.4
BBW
0.1340
ATR14_n
0.0322
CCI20
77.3
VolChg1d
114.8%
ValChg1d
116.8%
OBV
1,483,551
OBV_Chg3d
257,382
2025-12-03
종가 38,350.00
RSI14 / RSI2 / RSI7
58.3 / 68.1 / 61.3
StochRSI K / D
61.1 / 56.9
MACD / Sig / Hist
470.082 / 476.797 / -6.715
EMA20 / 60 / 120
37,180 / 36,345 / 36,080
ADX14 / ADX7
23.2 / 30.9
BBW
0.1519
ATR14_n
0.0320
CCI20
59.1
VolChg1d
-25.2%
ValChg1d
-25.9%
OBV
23,851,318
OBV_Chg3d
276,103
2025-12-02
종가 38,700.00
RSI14 / RSI2 / RSI7
60.6 / 93.6 / 66.2
StochRSI K / D
70.3 / 52.8
MACD / Sig / Hist
415.832 / 478.476 / -62.645
EMA20 / 60 / 120
37,057 / 36,277 / 36,042
ADX14 / ADX7
22.7 / 29.8
BBW
0.1627
ATR14_n
0.0327
CCI20
58.2
VolChg1d
-42.6%
ValChg1d
-41.6%
OBV
23,954,890
OBV_Chg3d
506,459
2025-12-01
종가 38,050.00
RSI14 / RSI2 / RSI7
57.7 / 90.2 / 61.3
StochRSI K / D
58.7 / 35.2
MACD / Sig / Hist
304.903 / 494.137 / -189.234
EMA20 / 60 / 120
36,884 / 36,195 / 35,997
ADX14 / ADX7
22.3 / 29.0
BBW
0.1635
ATR14_n
0.0335
CCI20
20.9
VolChg1d
90.3%
ValChg1d
100.3%
OBV
23,816,443
OBV_Chg3d
271,970
2025-11-28
종가 36,150.00
RSI14 / RSI2 / RSI7
47.1 / 55.7 / 39.7
StochRSI K / D
16.6 / 11.7
MACD / Sig / Hist
225.065 / 541.446 / -316.381
EMA20 / 60 / 120
36,761 / 36,132 / 35,963
ADX14 / ADX7
22.1 / 29.0
BBW
0.1703
ATR14_n
0.0330
CCI20
-37.3
VolChg1d
32.0%
ValChg1d
34.2%
OBV
23,575,215
OBV_Chg3d
-91,653
2025-11-27
종가 35,550.00
RSI14 / RSI2 / RSI7
42.9 / 0.4 / 29.0
StochRSI K / D
0.0 / 6.7
MACD / Sig / Hist
313.343 / 620.541 / -307.198
EMA20 / 60 / 120
36,826 / 36,132 / 35,960
ADX14 / ADX7
23.4 / 32.1
BBW
0.1787
ATR14_n
0.0340
CCI20
-56.0
VolChg1d
-21.5%
ValChg1d
-22.7%
OBV
23,448,431
OBV_Chg3d
-368,408
2025-11-26
종가 36,100.00
RSI14 / RSI2 / RSI7
46.0 / 0.8 / 33.7
StochRSI K / D
0.0 / 13.3
MACD / Sig / Hist
482.552 / 697.340 / -214.789
EMA20 / 60 / 120
36,960 / 36,151 / 35,967
ADX14 / ADX7
25.0 / 32.8
BBW
0.1876
ATR14_n
0.0346
CCI20
-23.4
VolChg1d
-18.4%
ValChg1d
-18.5%
OBV
23,544,473
OBV_Chg3d
-455,114
2025-11-25
종가 36,150.00
RSI14 / RSI2 / RSI7
46.3 / 0.9 / 34.1
StochRSI K / D
5.7 / 26.7
MACD / Sig / Hist
635.504 / 751.037 / -115.533
EMA20 / 60 / 120
37,050 / 36,153 / 35,964
ADX14 / ADX7
26.5 / 35.8
BBW
0.1967
ATR14_n
0.0356
CCI20
-7.4
VolChg1d
-17.9%
ValChg1d
-20.1%
OBV
23,666,868
OBV_Chg3d
-498,338
2025-11-24
종가 37,150.00
RSI14 / RSI2 / RSI7
52.2 / 2.5 / 43.8
StochRSI K / D
31.5 / 47.7
MACD / Sig / Hist
816.393 / 779.921 / 36.472
EMA20 / 60 / 120
37,145 / 36,153 / 35,961
ADX14 / ADX7
28.0 / 39.4
BBW
0.2014
ATR14_n
0.0344
CCI20
34.0
VolChg1d
10.3%
ValChg1d
8.6%
OBV
23,816,839
OBV_Chg3d
-490,748
2025-11-21
종가 37,750.00
RSI14 / RSI2 / RSI7
56.3 / 5.5 / 51.2
StochRSI K / D
48.9 / 63.9
MACD / Sig / Hist
933.579 / 770.803 / 162.777
EMA20 / 60 / 120
37,145 / 36,120 / 35,941
ADX14 / ADX7
28.5 / 44.5
BBW
0.2055
ATR14_n
0.0336
CCI20
40.7
VolChg1d
16.3%
ValChg1d
13.9%
OBV
23,999,587
OBV_Chg3d
-461,074
2025-11-20
종가 38,550.00
RSI14 / RSI2 / RSI7
62.2 / 28.4 / 63.6
StochRSI K / D
74.6 / 78.8
MACD / Sig / Hist
1,008.482 / 730.109 / 278.373
EMA20 / 60 / 120
37,081 / 36,064 / 35,911
ADX14 / ADX7
29.5 / 51.6
BBW
0.2071
ATR14_n
0.0324
CCI20
88.7
VolChg1d
-7.0%
ValChg1d
-7.1%
OBV
24,165,206
OBV_Chg3d
-428,337
2025-11-19
종가 38,600.00
RSI14 / RSI2 / RSI7
62.6 / 32.6 / 64.4
StochRSI K / D
76.3 / 82.9
MACD / Sig / Hist
1,007.961 / 660.515 / 347.446
EMA20 / 60 / 120
36,926 / 35,980 / 35,866
ADX14 / ADX7
28.6 / 52.5
BBW
0.2028
ATR14_n
0.0335
CCI20
92.1
VolChg1d
15.2%
ValChg1d
14.9%
OBV
24,307,587
OBV_Chg3d
-142,390
2025-11-18
종가 38,700.00
RSI14 / RSI2 / RSI7
63.3 / 38.4 / 65.9
StochRSI K / D
81.6 / 89.5
MACD / Sig / Hist
987.544 / 573.654 / 413.890
EMA20 / 60 / 120
36,750 / 35,891 / 35,820
ADX14 / ADX7
27.7 / 54.2
BBW
0.1944
ATR14_n
0.0340
CCI20
130.8
VolChg1d
-7.4%
ValChg1d
-9.0%
OBV
24,460,661
OBV_Chg3d
225,517
2025-11-17
종가 39,350.00
RSI14 / RSI2 / RSI7
68.0 / 88.9 / 75.5
StochRSI K / D
100.0 / 97.5
MACD / Sig / Hist
936.939 / 470.181 / 466.757
EMA20 / 60 / 120
36,545 / 35,796 / 35,772
ADX14 / ADX7
25.6 / 50.1
BBW
0.1843
ATR14_n
0.0340
CCI20
157.9
VolChg1d
-33.2%
ValChg1d
-32.8%
OBV
24,593,543
OBV_Chg3d
-45,576
