예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
비트맥스
377030
KOSDAQ
2,030.00
기준일: 2025-12-05
-25 (-1.22%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
196,868
코드
377030
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 32.3 · 중립 (RSI2 24.2, RSI7 35.9)
추세 약함/조정 (ADX 38.5)
변동성 낮음 (~0%)
거래대금 보통 (약 4.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
32.3 / 24.2 / 35.9
RSI 32.3 · 중립 (RSI2 24.2, RSI7 35.9)
StochRSI (K/D)
65.2 / 73.7
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-216.98 / -250.31 / 33.33
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,273 / 2,902 / 3,265
단기·중기·장기 이동평균 구조
ADX14 / ADX7
38.5 / 43.1
추세 약함/조정 (ADX 38.5)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
8.13%
일 평균 변동폭 (가격 대비 비율)
CCI20
-97.6
±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
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 | 2,030.00 | 32.32 | 24.22 | 35.90 | 65.2 | 73.7 | -216.9822 | -250.3106 | 33.3284 | 2,272.74 | 2,901.70 | 3,264.72 | 38.5 | 43.1 | 0.2982 | 0.0813 | -97.6 | -65.9% | -66.3% | 26,476,673 | 722,437 |
| 2025-12-04 | 2,055.00 | 33.07 | 28.24 | 37.52 | 68.5 | 82.2 | -221.3573 | -258.6427 | 37.2854 | 2,298.29 | 2,931.25 | 3,285.48 | 40.5 | 48.9 | 0.3094 | 0.0842 | -62.9 | -61.5% | -65.0% | 26,673,541 | 1,015,111 |
| 2025-12-03 | 2,260.00 | 40.16 | 88.33 | 55.00 | 100.0 | 95.9 | -226.2583 | -267.9509 | 41.6925 | 2,323.90 | 2,956.92 | 3,280.64 | 42.9 | 54.3 | 0.3276 | 0.0753 | 7.5 | 1,461.5% | 1,564.7% | 203,269,976 | 1,021,314 |
| 2025-12-02 | 2,120.00 | 30.73 | 57.31 | 38.12 | 100.0 | 91.8 | -250.1061 | -278.3740 | 28.2679 | 2,330.62 | 2,980.55 | 3,297.80 | 46.0 | 57.9 | 0.3493 | 0.0716 | -75.5 | -83.2% | -82.8% | 201,773,935 | -474,727 |
| 2025-12-01 | 2,075.00 | 27.31 | 25.43 | 31.00 | 81.1 | 83.6 | -262.6521 | -285.4410 | 22.7889 | 2,352.80 | 3,009.72 | 3,317.59 | 45.4 | 57.9 | 0.3917 | 0.0752 | -76.5 | 312.4% | 298.0% | 201,678,129 | -261,036 |
| 2025-11-28 | 2,150.00 | 29.57 | 67.31 | 37.10 | 100.0 | 86.1 | -270.2631 | -291.1382 | 20.8751 | 2,382.04 | 3,041.40 | 3,338.48 | 44.8 | 57.9 | 0.3966 | 0.0716 | -70.9 | -55.3% | -55.3% | 202,248,662 | 74,884 |
| 2025-11-27 | 2,150.00 | 29.57 | 67.31 | 37.10 | 100.0 | 72.1 | -283.6828 | -296.3570 | 12.6742 | 2,406.46 | 3,071.62 | 3,358.45 | 44.4 | 59.3 | 0.4118 | 0.0735 | -82.1 | 31.9% | 39.4% | 202,248,662 | -66,982 |
| 2025-11-26 | 2,035.00 | 20.92 | 11.30 | 19.16 | 37.0 | 44.2 | -296.6849 | -299.5255 | 2.8406 | 2,433.46 | 3,102.86 | 3,378.76 | 44.0 | 60.9 | 0.4189 | 0.0774 | -114.3 | 65.4% | 58.8% | 201,939,165 | -208,413 |
| 2025-11-25 | 2,120.00 | 22.84 | 30.79 | 23.39 | 58.5 | 51.5 | -297.2558 | -300.2357 | 2.9799 | 2,475.40 | 3,139.06 | 3,401.35 | 42.7 | 58.6 | 0.4122 | 0.0750 | -104.2 | -15.6% | -16.8% | 202,173,778 | -226,652 |
| 2025-11-24 | 2,150.00 | 23.55 | 44.28 | 25.06 | 66.4 | 44.4 | -302.3153 | -300.9807 | -1.3346 | 2,512.81 | 3,173.61 | 3,422.88 | 41.6 | 56.7 | 0.4092 | 0.0749 | -109.0 | -33.5% | -32.1% | 202,315,644 | 41,184 |
| 2025-11-21 | 2,105.00 | 20.09 | 17.03 | 17.47 | 20.7 | 22.4 | -307.4303 | -300.6470 | -6.7833 | 2,551.00 | 3,208.30 | 3,444.27 | 40.6 | 55.1 | 0.4081 | 0.0789 | -137.9 | 100.7% | 89.1% | 202,147,578 | 59,290 |
| 2025-11-20 | 2,235.00 | 22.87 | 57.97 | 23.32 | 43.9 | 24.2 | -304.9054 | -298.9512 | -5.9542 | 2,597.95 | 3,245.70 | 3,466.78 | 39.4 | 53.2 | 0.3900 | 0.0723 | -117.3 | -32.3% | -30.5% | 202,400,430 | -52,833 |
| 2025-11-19 | 2,175.00 | 18.01 | 5.65 | 11.63 | 3.4 | 4.5 | -310.4840 | -297.4626 | -13.0214 | 2,636.16 | 3,279.97 | 3,487.49 | 38.8 | 53.6 | 0.3805 | 0.0770 | -147.1 | -49.0% | -48.9% | 202,274,460 | -419,009 |
| 2025-11-18 | 2,170.00 | 17.61 | 0.49 | 10.65 | 0.0 | 5.6 | -306.9792 | -294.2073 | -12.7719 | 2,684.70 | 3,317.42 | 3,509.54 | 37.7 | 51.4 | 0.3633 | 0.0799 | -159.2 | 51.9% | 44.3% | 202,088,288 | -878,354 |
| 2025-11-17 | 2,285.00 | 19.66 | 1.31 | 13.61 | 0.0 | 11.1 | -297.5315 | -291.0143 | -6.5171 | 2,738.88 | 3,356.32 | 3,532.06 | 36.5 | 48.9 | 0.3353 | 0.0765 | -142.8 | -12.1% | -14.7% | 202,453,263 | -692,893 |
2025-12-05
종가 2,030.00
RSI14 / RSI2 / RSI7
32.3 / 24.2 / 35.9
StochRSI K / D
65.2 / 73.7
MACD / Sig / Hist
-216.982 / -250.311 / 33.328
EMA20 / 60 / 120
2,273 / 2,902 / 3,265
ADX14 / ADX7
38.5 / 43.1
BBW
0.2982
ATR14_n
0.0813
CCI20
-97.6
VolChg1d
-65.9%
ValChg1d
-66.3%
OBV
26,476,673
OBV_Chg3d
722,437
2025-12-04
종가 2,055.00
RSI14 / RSI2 / RSI7
33.1 / 28.2 / 37.5
StochRSI K / D
68.5 / 82.2
MACD / Sig / Hist
-221.357 / -258.643 / 37.285
EMA20 / 60 / 120
2,298 / 2,931 / 3,285
ADX14 / ADX7
40.5 / 48.9
BBW
0.3094
ATR14_n
0.0842
CCI20
-62.9
VolChg1d
-61.5%
ValChg1d
-65.0%
OBV
26,673,541
OBV_Chg3d
1,015,111
2025-12-03
종가 2,260.00
RSI14 / RSI2 / RSI7
40.2 / 88.3 / 55.0
StochRSI K / D
100.0 / 95.9
MACD / Sig / Hist
-226.258 / -267.951 / 41.693
EMA20 / 60 / 120
2,324 / 2,957 / 3,281
ADX14 / ADX7
42.9 / 54.3
BBW
0.3276
ATR14_n
0.0753
CCI20
7.5
VolChg1d
1,461.5%
ValChg1d
1,564.7%
OBV
203,269,976
OBV_Chg3d
1,021,314
2025-12-02
종가 2,120.00
RSI14 / RSI2 / RSI7
30.7 / 57.3 / 38.1
StochRSI K / D
100.0 / 91.8
MACD / Sig / Hist
-250.106 / -278.374 / 28.268
EMA20 / 60 / 120
2,331 / 2,981 / 3,298
ADX14 / ADX7
46.0 / 57.9
BBW
0.3493
ATR14_n
0.0716
CCI20
-75.5
VolChg1d
-83.2%
ValChg1d
-82.8%
OBV
201,773,935
OBV_Chg3d
-474,727
2025-12-01
종가 2,075.00
RSI14 / RSI2 / RSI7
27.3 / 25.4 / 31.0
StochRSI K / D
81.1 / 83.6
MACD / Sig / Hist
-262.652 / -285.441 / 22.789
EMA20 / 60 / 120
2,353 / 3,010 / 3,318
ADX14 / ADX7
45.4 / 57.9
BBW
0.3917
ATR14_n
0.0752
CCI20
-76.5
VolChg1d
312.4%
ValChg1d
298.0%
OBV
201,678,129
OBV_Chg3d
-261,036
2025-11-28
종가 2,150.00
RSI14 / RSI2 / RSI7
29.6 / 67.3 / 37.1
StochRSI K / D
100.0 / 86.1
MACD / Sig / Hist
-270.263 / -291.138 / 20.875
EMA20 / 60 / 120
2,382 / 3,041 / 3,338
ADX14 / ADX7
44.8 / 57.9
BBW
0.3966
ATR14_n
0.0716
CCI20
-70.9
VolChg1d
-55.3%
ValChg1d
-55.3%
OBV
202,248,662
OBV_Chg3d
74,884
2025-11-27
종가 2,150.00
RSI14 / RSI2 / RSI7
29.6 / 67.3 / 37.1
StochRSI K / D
100.0 / 72.1
MACD / Sig / Hist
-283.683 / -296.357 / 12.674
EMA20 / 60 / 120
2,406 / 3,072 / 3,358
ADX14 / ADX7
44.4 / 59.3
BBW
0.4118
ATR14_n
0.0735
CCI20
-82.1
VolChg1d
31.9%
ValChg1d
39.4%
OBV
202,248,662
OBV_Chg3d
-66,982
2025-11-26
종가 2,035.00
RSI14 / RSI2 / RSI7
20.9 / 11.3 / 19.2
StochRSI K / D
37.0 / 44.2
MACD / Sig / Hist
-296.685 / -299.526 / 2.841
EMA20 / 60 / 120
2,433 / 3,103 / 3,379
ADX14 / ADX7
44.0 / 60.9
BBW
0.4189
ATR14_n
0.0774
CCI20
-114.3
VolChg1d
65.4%
ValChg1d
58.8%
OBV
201,939,165
OBV_Chg3d
-208,413
2025-11-25
종가 2,120.00
RSI14 / RSI2 / RSI7
22.8 / 30.8 / 23.4
StochRSI K / D
58.5 / 51.5
MACD / Sig / Hist
-297.256 / -300.236 / 2.980
EMA20 / 60 / 120
2,475 / 3,139 / 3,401
ADX14 / ADX7
42.7 / 58.6
BBW
0.4122
ATR14_n
0.0750
CCI20
-104.2
VolChg1d
-15.6%
ValChg1d
-16.8%
OBV
202,173,778
OBV_Chg3d
-226,652
2025-11-24
종가 2,150.00
RSI14 / RSI2 / RSI7
23.6 / 44.3 / 25.1
StochRSI K / D
66.4 / 44.4
MACD / Sig / Hist
-302.315 / -300.981 / -1.335
EMA20 / 60 / 120
2,513 / 3,174 / 3,423
ADX14 / ADX7
41.6 / 56.7
BBW
0.4092
ATR14_n
0.0749
CCI20
-109.0
VolChg1d
-33.5%
ValChg1d
-32.1%
OBV
202,315,644
OBV_Chg3d
41,184
2025-11-21
종가 2,105.00
RSI14 / RSI2 / RSI7
20.1 / 17.0 / 17.5
StochRSI K / D
20.7 / 22.4
MACD / Sig / Hist
-307.430 / -300.647 / -6.783
EMA20 / 60 / 120
2,551 / 3,208 / 3,444
ADX14 / ADX7
40.6 / 55.1
BBW
0.4081
ATR14_n
0.0789
CCI20
-137.9
VolChg1d
100.7%
ValChg1d
89.1%
OBV
202,147,578
OBV_Chg3d
59,290
2025-11-20
종가 2,235.00
RSI14 / RSI2 / RSI7
22.9 / 58.0 / 23.3
StochRSI K / D
43.9 / 24.2
MACD / Sig / Hist
-304.905 / -298.951 / -5.954
EMA20 / 60 / 120
2,598 / 3,246 / 3,467
ADX14 / ADX7
39.4 / 53.2
BBW
0.3900
ATR14_n
0.0723
CCI20
-117.3
VolChg1d
-32.3%
ValChg1d
-30.5%
OBV
202,400,430
OBV_Chg3d
-52,833
2025-11-19
종가 2,175.00
RSI14 / RSI2 / RSI7
18.0 / 5.7 / 11.6
StochRSI K / D
3.4 / 4.5
MACD / Sig / Hist
-310.484 / -297.463 / -13.021
EMA20 / 60 / 120
2,636 / 3,280 / 3,487
ADX14 / ADX7
38.8 / 53.6
BBW
0.3805
ATR14_n
0.0770
CCI20
-147.1
VolChg1d
-49.0%
ValChg1d
-48.9%
OBV
202,274,460
OBV_Chg3d
-419,009
2025-11-18
종가 2,170.00
RSI14 / RSI2 / RSI7
17.6 / 0.5 / 10.7
StochRSI K / D
0.0 / 5.6
MACD / Sig / Hist
-306.979 / -294.207 / -12.772
EMA20 / 60 / 120
2,685 / 3,317 / 3,510
ADX14 / ADX7
37.7 / 51.4
BBW
0.3633
ATR14_n
0.0799
CCI20
-159.2
VolChg1d
51.9%
ValChg1d
44.3%
OBV
202,088,288
OBV_Chg3d
-878,354
2025-11-17
종가 2,285.00
RSI14 / RSI2 / RSI7
19.7 / 1.3 / 13.6
StochRSI K / D
0.0 / 11.1
MACD / Sig / Hist
-297.532 / -291.014 / -6.517
EMA20 / 60 / 120
2,739 / 3,356 / 3,532
ADX14 / ADX7
36.5 / 48.9
BBW
0.3353
ATR14_n
0.0765
CCI20
-142.8
VolChg1d
-12.1%
ValChg1d
-14.7%
OBV
202,453,263
OBV_Chg3d
-692,893
