예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
플리토
300080
KOSDAQ
18,610.00
기준일: 2025-12-05
-540 (-2.82%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
157,500
코드
300080
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 58.6 · 모멘텀 양호 (RSI2 16.6, RSI7 55.1)
추세 강함 (ADX 27.4)
변동성 낮음 (~0%)
거래대금 보통 (약 29.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
58.6 / 16.6 / 55.1
RSI 58.6 · 모멘텀 양호 (RSI2 16.6, RSI7 55.1)
StochRSI (K/D)
47.1 / 63.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,133.08 / 1,066.46 / 66.63
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
17,630 / 15,609 / 15,472
단기·중기·장기 이동평균 구조
ADX14 / ADX7
27.4 / 31.5
추세 강함 (ADX 27.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.26%
일 평균 변동폭 (가격 대비 비율)
CCI20
84.1
±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.
39.1%
상승 비율
60.9%
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 | 18,610.00 | 58.59 | 16.64 | 55.08 | 47.1 | 63.2 | 1,133.0847 | 1,066.4584 | 66.6263 | 17,630.00 | 15,608.71 | 15,472.10 | 27.4 | 31.5 | 0.3052 | 0.0626 | 84.1 | 42.6% | 38.6% | 4,500,681 | -485,880 |
| 2025-12-04 | 19,150.00 | 62.15 | 39.99 | 62.59 | 72.1 | 79.3 | 1,192.9891 | 1,049.8018 | 143.1872 | 17,526.84 | 15,506.97 | 15,419.36 | 27.5 | 32.5 | 0.3673 | 0.0622 | 107.0 | -49.3% | -50.0% | 4,658,181 | -86,960 |
| 2025-12-03 | 19,390.00 | 63.74 | 58.11 | 66.03 | 83.4 | 86.5 | 1,197.1118 | 1,014.0011 | 183.1107 | 17,355.98 | 15,379.52 | 15,292.81 | 27.2 | 31.1 | 0.3882 | 0.0642 | 133.3 | -9.7% | -11.4% | 52,463,195 | 280,299 |
| 2025-12-02 | 19,750.00 | 66.11 | 88.05 | 71.04 | 100.0 | 89.6 | 1,160.5281 | 968.2235 | 192.3047 | 17,141.87 | 15,243.57 | 15,223.95 | 26.6 | 28.3 | 0.3928 | 0.0639 | 141.9 | -6.0% | -3.2% | 52,681,138 | 795,405 |
| 2025-12-01 | 19,170.00 | 64.11 | 79.58 | 67.65 | 88.6 | 79.2 | 1,060.2991 | 920.1473 | 140.1518 | 16,867.33 | 15,090.81 | 15,147.88 | 26.2 | 25.7 | 0.3720 | 0.0664 | 143.8 | -13.6% | -11.4% | 52,439,718 | 266,147 |
| 2025-11-28 | 18,700.00 | 62.45 | 71.34 | 64.78 | 76.5 | 69.8 | 976.0024 | 885.1094 | 90.8931 | 16,624.95 | 14,952.53 | 15,080.28 | 25.8 | 23.3 | 0.3479 | 0.0694 | 119.7 | 3.2% | 10.3% | 52,182,896 | 498,135 |
| 2025-11-27 | 17,510.00 | 57.87 | 41.43 | 56.41 | 43.3 | 63.0 | 902.0674 | 862.3861 | 39.6813 | 16,406.52 | 14,825.50 | 15,019.44 | 26.0 | 22.4 | 0.3268 | 0.0737 | 101.1 | -41.1% | -45.0% | 51,885,733 | 1,033,508 |
| 2025-11-26 | 18,760.00 | 65.69 | 91.67 | 71.77 | 100.0 | 82.8 | 915.7420 | 852.4658 | 63.2763 | 16,290.37 | 14,734.50 | 14,977.59 | 26.4 | 22.3 | 0.3218 | 0.0682 | 158.3 | -41.3% | -38.9% | 52,173,571 | 1,253,202 |
| 2025-11-25 | 18,020.00 | 62.94 | 87.01 | 67.25 | 89.2 | 65.5 | 792.6032 | 836.6467 | -44.0435 | 16,030.40 | 14,598.04 | 14,914.02 | 26.5 | 21.0 | 0.2944 | 0.0707 | 104.4 | 1,121.7% | 1,298.7% | 51,684,761 | 569,400 |
| 2025-11-24 | 15,740.00 | 51.90 | 5.56 | 43.20 | 31.0 | 41.8 | 699.2500 | 847.6576 | -148.4075 | 15,820.97 | 14,482.04 | 14,861.81 | 27.1 | 21.2 | 0.2853 | 0.0749 | -5.4 | -65.1% | -65.9% | 50,852,225 | -124,290 |
| 2025-11-21 | 16,150.00 | 54.61 | 12.74 | 48.72 | 45.3 | 52.6 | 802.0720 | 884.7595 | -82.6875 | 15,829.50 | 14,439.40 | 14,847.06 | 28.9 | 22.3 | 0.2995 | 0.0738 | -10.5 | 40.4% | 37.0% | 50,920,369 | -237,162 |
| 2025-11-20 | 16,550.00 | 57.33 | 34.52 | 54.53 | 59.7 | 59.9 | 879.8982 | 905.4313 | -25.5332 | 15,795.76 | 14,381.41 | 14,825.16 | 31.1 | 22.4 | 0.3120 | 0.0704 | 42.0 | -23.3% | -22.8% | 51,115,361 | -292,455 |
| 2025-11-19 | 16,450.00 | 56.83 | 16.73 | 53.34 | 57.0 | 60.2 | 925.7069 | 911.8146 | 13.8923 | 15,716.36 | 14,307.90 | 14,796.17 | 32.5 | 26.0 | 0.3255 | 0.0716 | 31.9 | -27.7% | -28.4% | 50,976,515 | -716,368 |
| 2025-11-18 | 16,620.00 | 57.90 | 21.75 | 55.46 | 62.7 | 63.4 | 980.8925 | 908.3416 | 72.5509 | 15,639.14 | 14,235.28 | 14,768.37 | 34.3 | 28.6 | 0.3245 | 0.0731 | 55.1 | -12.2% | -16.1% | 51,157,531 | 134,857 |
| 2025-11-17 | 17,390.00 | 62.88 | 67.95 | 65.60 | 68.9 | 64.2 | 1,019.7528 | 890.2038 | 129.5489 | 15,535.89 | 14,154.45 | 14,737.25 | 36.0 | 33.0 | 0.3354 | 0.0705 | 111.6 | -57.5% | -57.7% | 51,407,816 | 166,302 |
2025-12-05
종가 18,610.00
RSI14 / RSI2 / RSI7
58.6 / 16.6 / 55.1
StochRSI K / D
47.1 / 63.2
MACD / Sig / Hist
1,133.085 / 1,066.458 / 66.626
EMA20 / 60 / 120
17,630 / 15,609 / 15,472
ADX14 / ADX7
27.4 / 31.5
BBW
0.3052
ATR14_n
0.0626
CCI20
84.1
VolChg1d
42.6%
ValChg1d
38.6%
OBV
4,500,681
OBV_Chg3d
-485,880
2025-12-04
종가 19,150.00
RSI14 / RSI2 / RSI7
62.2 / 40.0 / 62.6
StochRSI K / D
72.1 / 79.3
MACD / Sig / Hist
1,192.989 / 1,049.802 / 143.187
EMA20 / 60 / 120
17,527 / 15,507 / 15,419
ADX14 / ADX7
27.5 / 32.5
BBW
0.3673
ATR14_n
0.0622
CCI20
107.0
VolChg1d
-49.3%
ValChg1d
-50.0%
OBV
4,658,181
OBV_Chg3d
-86,960
2025-12-03
종가 19,390.00
RSI14 / RSI2 / RSI7
63.7 / 58.1 / 66.0
StochRSI K / D
83.4 / 86.5
MACD / Sig / Hist
1,197.112 / 1,014.001 / 183.111
EMA20 / 60 / 120
17,356 / 15,380 / 15,293
ADX14 / ADX7
27.2 / 31.1
BBW
0.3882
ATR14_n
0.0642
CCI20
133.3
VolChg1d
-9.7%
ValChg1d
-11.4%
OBV
52,463,195
OBV_Chg3d
280,299
2025-12-02
종가 19,750.00
RSI14 / RSI2 / RSI7
66.1 / 88.1 / 71.0
StochRSI K / D
100.0 / 89.6
MACD / Sig / Hist
1,160.528 / 968.224 / 192.305
EMA20 / 60 / 120
17,142 / 15,244 / 15,224
ADX14 / ADX7
26.6 / 28.3
BBW
0.3928
ATR14_n
0.0639
CCI20
141.9
VolChg1d
-6.0%
ValChg1d
-3.2%
OBV
52,681,138
OBV_Chg3d
795,405
2025-12-01
종가 19,170.00
RSI14 / RSI2 / RSI7
64.1 / 79.6 / 67.7
StochRSI K / D
88.6 / 79.2
MACD / Sig / Hist
1,060.299 / 920.147 / 140.152
EMA20 / 60 / 120
16,867 / 15,091 / 15,148
ADX14 / ADX7
26.2 / 25.7
BBW
0.3720
ATR14_n
0.0664
CCI20
143.8
VolChg1d
-13.6%
ValChg1d
-11.4%
OBV
52,439,718
OBV_Chg3d
266,147
2025-11-28
종가 18,700.00
RSI14 / RSI2 / RSI7
62.5 / 71.3 / 64.8
StochRSI K / D
76.5 / 69.8
MACD / Sig / Hist
976.002 / 885.109 / 90.893
EMA20 / 60 / 120
16,625 / 14,953 / 15,080
ADX14 / ADX7
25.8 / 23.3
BBW
0.3479
ATR14_n
0.0694
CCI20
119.7
VolChg1d
3.2%
ValChg1d
10.3%
OBV
52,182,896
OBV_Chg3d
498,135
2025-11-27
종가 17,510.00
RSI14 / RSI2 / RSI7
57.9 / 41.4 / 56.4
StochRSI K / D
43.3 / 63.0
MACD / Sig / Hist
902.067 / 862.386 / 39.681
EMA20 / 60 / 120
16,407 / 14,825 / 15,019
ADX14 / ADX7
26.0 / 22.4
BBW
0.3268
ATR14_n
0.0737
CCI20
101.1
VolChg1d
-41.1%
ValChg1d
-45.0%
OBV
51,885,733
OBV_Chg3d
1,033,508
2025-11-26
종가 18,760.00
RSI14 / RSI2 / RSI7
65.7 / 91.7 / 71.8
StochRSI K / D
100.0 / 82.8
MACD / Sig / Hist
915.742 / 852.466 / 63.276
EMA20 / 60 / 120
16,290 / 14,734 / 14,978
ADX14 / ADX7
26.4 / 22.3
BBW
0.3218
ATR14_n
0.0682
CCI20
158.3
VolChg1d
-41.3%
ValChg1d
-38.9%
OBV
52,173,571
OBV_Chg3d
1,253,202
2025-11-25
종가 18,020.00
RSI14 / RSI2 / RSI7
62.9 / 87.0 / 67.3
StochRSI K / D
89.2 / 65.5
MACD / Sig / Hist
792.603 / 836.647 / -44.044
EMA20 / 60 / 120
16,030 / 14,598 / 14,914
ADX14 / ADX7
26.5 / 21.0
BBW
0.2944
ATR14_n
0.0707
CCI20
104.4
VolChg1d
1,121.7%
ValChg1d
1,298.7%
OBV
51,684,761
OBV_Chg3d
569,400
2025-11-24
종가 15,740.00
RSI14 / RSI2 / RSI7
51.9 / 5.6 / 43.2
StochRSI K / D
31.0 / 41.8
MACD / Sig / Hist
699.250 / 847.658 / -148.408
EMA20 / 60 / 120
15,821 / 14,482 / 14,862
ADX14 / ADX7
27.1 / 21.2
BBW
0.2853
ATR14_n
0.0749
CCI20
-5.4
VolChg1d
-65.1%
ValChg1d
-65.9%
OBV
50,852,225
OBV_Chg3d
-124,290
2025-11-21
종가 16,150.00
RSI14 / RSI2 / RSI7
54.6 / 12.7 / 48.7
StochRSI K / D
45.3 / 52.6
MACD / Sig / Hist
802.072 / 884.760 / -82.688
EMA20 / 60 / 120
15,829 / 14,439 / 14,847
ADX14 / ADX7
28.9 / 22.3
BBW
0.2995
ATR14_n
0.0738
CCI20
-10.5
VolChg1d
40.4%
ValChg1d
37.0%
OBV
50,920,369
OBV_Chg3d
-237,162
2025-11-20
종가 16,550.00
RSI14 / RSI2 / RSI7
57.3 / 34.5 / 54.5
StochRSI K / D
59.7 / 59.9
MACD / Sig / Hist
879.898 / 905.431 / -25.533
EMA20 / 60 / 120
15,796 / 14,381 / 14,825
ADX14 / ADX7
31.1 / 22.4
BBW
0.3120
ATR14_n
0.0704
CCI20
42.0
VolChg1d
-23.3%
ValChg1d
-22.8%
OBV
51,115,361
OBV_Chg3d
-292,455
2025-11-19
종가 16,450.00
RSI14 / RSI2 / RSI7
56.8 / 16.7 / 53.3
StochRSI K / D
57.0 / 60.2
MACD / Sig / Hist
925.707 / 911.815 / 13.892
EMA20 / 60 / 120
15,716 / 14,308 / 14,796
ADX14 / ADX7
32.5 / 26.0
BBW
0.3255
ATR14_n
0.0716
CCI20
31.9
VolChg1d
-27.7%
ValChg1d
-28.4%
OBV
50,976,515
OBV_Chg3d
-716,368
2025-11-18
종가 16,620.00
RSI14 / RSI2 / RSI7
57.9 / 21.8 / 55.5
StochRSI K / D
62.7 / 63.4
MACD / Sig / Hist
980.893 / 908.342 / 72.551
EMA20 / 60 / 120
15,639 / 14,235 / 14,768
ADX14 / ADX7
34.3 / 28.6
BBW
0.3245
ATR14_n
0.0731
CCI20
55.1
VolChg1d
-12.2%
ValChg1d
-16.1%
OBV
51,157,531
OBV_Chg3d
134,857
2025-11-17
종가 17,390.00
RSI14 / RSI2 / RSI7
62.9 / 68.0 / 65.6
StochRSI K / D
68.9 / 64.2
MACD / Sig / Hist
1,019.753 / 890.204 / 129.549
EMA20 / 60 / 120
15,536 / 14,154 / 14,737
ADX14 / ADX7
36.0 / 33.0
BBW
0.3354
ATR14_n
0.0705
CCI20
111.6
VolChg1d
-57.5%
ValChg1d
-57.7%
OBV
51,407,816
OBV_Chg3d
166,302
