예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
한국피아이엠
448900
KOSDAQ
65,100.00
기준일: 2025-12-05
-1800 (-2.69%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
363,515
코드
448900
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 75.1 · 과열 (RSI2 61.1, RSI7 77.2)
추세 강함 (ADX 54.2)
변동성 낮음 (~0%)
거래대금 상위 (약 236.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
75.1 / 61.1 / 77.2
RSI 75.1 · 과열 (RSI2 61.1, RSI7 77.2)
StochRSI (K/D)
81.4 / 87.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
9,146.59 / 6,981.37 / 2,165.21
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
48,608 / 34,419 / 27,071
단기·중기·장기 이동평균 구조
ADX14 / ADX7
54.2 / 61.3
추세 강함 (ADX 54.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
9.74%
일 평균 변동폭 (가격 대비 비율)
CCI20
135.3
±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.
52.4%
상승 비율
42.9%
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 | 65,100.00 | 75.11 | 61.09 | 77.16 | 81.4 | 87.4 | 9,146.5850 | 6,981.3725 | 2,165.2125 | 48,608.29 | 34,418.82 | 27,071.33 | 54.2 | 61.3 | 1.0415 | 0.0974 | 135.3 | -68.7% | -69.6% | 53,046,015 | 131,604 |
| 2025-12-04 | 66,900.00 | 78.36 | 90.14 | 83.23 | 98.8 | 93.3 | 8,797.1995 | 6,440.0693 | 2,357.1302 | 46,872.32 | 33,378.78 | 26,432.19 | 53.2 | 59.9 | 1.0300 | 0.0977 | 178.1 | 74.3% | 86.3% | 53,409,530 | 1,433,388 |
| 2025-12-03 | 62,600.00 | 76.07 | 77.19 | 80.01 | 86.5 | 87.7 | 8,040.0965 | 5,850.8926 | 2,189.2039 | 44,764.14 | 32,231.72 | 25,895.78 | 52.3 | 58.1 | 0.9830 | 0.0979 | 165.9 | -29.0% | -30.5% | 61,757,990 | 1,390,822 |
| 2025-12-02 | 64,000.00 | 78.59 | 98.20 | 84.55 | 100.0 | 89.0 | 7,394.5442 | 5,303.5916 | 2,090.9525 | 42,886.68 | 31,202.29 | 25,278.90 | 51.8 | 58.1 | 0.9223 | 0.0944 | 226.4 | -16.2% | -10.6% | 62,424,594 | 4,129,827 |
| 2025-12-01 | 60,000.00 | 76.52 | 97.06 | 82.06 | 100.0 | 77.9 | 6,320.4821 | 4,780.8535 | 1,539.6286 | 40,664.23 | 30,090.50 | 24,628.13 | 50.4 | 54.7 | 0.7780 | 0.0973 | 221.8 | -46.0% | -39.2% | 61,486,325 | 4,236,870 |
| 2025-11-28 | 53,300.00 | 72.38 | 93.70 | 76.66 | 79.0 | 55.9 | 5,264.9268 | 4,395.9464 | 868.9804 | 38,628.88 | 29,076.62 | 24,033.64 | 49.3 | 51.8 | 0.6193 | 0.1049 | 192.3 | 98.3% | 139.3% | 60,367,168 | 3,870,950 |
| 2025-11-27 | 44,150.00 | 64.42 | 71.36 | 63.98 | 34.9 | 32.7 | 4,523.2554 | 4,178.7013 | 344.5542 | 37,084.56 | 28,255.49 | 23,541.77 | 48.5 | 49.6 | 0.5115 | 0.1146 | 125.9 | 38.8% | 45.9% | 58,294,767 | 995,628 |
| 2025-11-26 | 42,000.00 | 62.03 | 50.90 | 59.56 | 21.7 | 30.4 | 4,442.4567 | 4,092.5627 | 349.8940 | 36,340.83 | 27,716.69 | 23,195.42 | 48.4 | 49.5 | 0.5470 | 0.1143 | 87.4 | -6.2% | -1.9% | 57,249,455 | -701,162 |
| 2025-11-25 | 40,150.00 | 59.88 | 29.12 | 55.53 | 15.1 | 39.1 | 4,493.6196 | 4,005.0892 | 488.5304 | 35,745.12 | 27,232.51 | 22,879.37 | 49.1 | 52.6 | 0.5634 | 0.1187 | 99.4 | 23.3% | 12.5% | 56,496,218 | 1,354,233 |
| 2025-11-24 | 44,000.00 | 67.24 | 54.10 | 67.53 | 53.5 | 63.1 | 4,681.9240 | 3,882.9566 | 798.9673 | 35,281.45 | 26,794.63 | 22,589.11 | 49.4 | 54.9 | 0.5819 | 0.1068 | 180.2 | -76.8% | -78.7% | 57,299,139 | 3,212,122 |
| 2025-11-21 | 47,950.00 | 76.16 | 96.61 | 83.38 | 100.0 | 72.8 | 4,462.1681 | 3,683.2148 | 778.9533 | 34,363.71 | 26,211.40 | 22,229.26 | 47.9 | 50.2 | 0.5617 | 0.0973 | 223.8 | 166.2% | 214.4% | 57,950,617 | 2,802,795 |
| 2025-11-20 | 40,600.00 | 69.07 | 87.40 | 73.44 | 56.5 | 45.6 | 3,714.5937 | 3,488.4765 | 226.1172 | 32,933.57 | 25,474.50 | 21,796.98 | 46.2 | 44.7 | 0.4604 | 0.0979 | 148.9 | -0.6% | 10.5% | 55,141,985 | 269,270 |
| 2025-11-19 | 36,550.00 | 63.52 | 49.74 | 62.97 | 30.6 | 34.7 | 3,454.7500 | 3,431.9472 | 22.8029 | 32,126.58 | 24,961.77 | 21,480.97 | 45.5 | 40.9 | 0.4589 | 0.1042 | 143.5 | 285.6% | 272.9% | 54,087,017 | -589,256 |
| 2025-11-18 | 37,800.00 | 66.97 | 92.32 | 70.30 | 46.7 | 38.8 | 3,485.2077 | 3,426.2464 | 58.9613 | 31,660.96 | 24,568.94 | 21,227.70 | 44.7 | 36.3 | 0.4929 | 0.0932 | 113.0 | 40.0% | 43.9% | 55,147,822 | 255,917 |
| 2025-11-17 | 36,800.00 | 65.58 | 88.32 | 67.72 | 40.2 | 30.8 | 3,346.1162 | 3,411.5061 | -65.3899 | 31,014.74 | 24,120.43 | 20,949.18 | 44.9 | 35.2 | 0.5292 | 0.0977 | 101.4 | -8.9% | -1.7% | 54,872,715 | 224,103 |
2025-12-05
종가 65,100.00
RSI14 / RSI2 / RSI7
75.1 / 61.1 / 77.2
StochRSI K / D
81.4 / 87.4
MACD / Sig / Hist
9,146.585 / 6,981.373 / 2,165.213
EMA20 / 60 / 120
48,608 / 34,419 / 27,071
ADX14 / ADX7
54.2 / 61.3
BBW
1.0415
ATR14_n
0.0974
CCI20
135.3
VolChg1d
-68.7%
ValChg1d
-69.6%
OBV
53,046,015
OBV_Chg3d
131,604
2025-12-04
종가 66,900.00
RSI14 / RSI2 / RSI7
78.4 / 90.1 / 83.2
StochRSI K / D
98.8 / 93.3
MACD / Sig / Hist
8,797.200 / 6,440.069 / 2,357.130
EMA20 / 60 / 120
46,872 / 33,379 / 26,432
ADX14 / ADX7
53.2 / 59.9
BBW
1.0300
ATR14_n
0.0977
CCI20
178.1
VolChg1d
74.3%
ValChg1d
86.3%
OBV
53,409,530
OBV_Chg3d
1,433,388
2025-12-03
종가 62,600.00
RSI14 / RSI2 / RSI7
76.1 / 77.2 / 80.0
StochRSI K / D
86.5 / 87.7
MACD / Sig / Hist
8,040.097 / 5,850.893 / 2,189.204
EMA20 / 60 / 120
44,764 / 32,232 / 25,896
ADX14 / ADX7
52.3 / 58.1
BBW
0.9830
ATR14_n
0.0979
CCI20
165.9
VolChg1d
-29.0%
ValChg1d
-30.5%
OBV
61,757,990
OBV_Chg3d
1,390,822
2025-12-02
종가 64,000.00
RSI14 / RSI2 / RSI7
78.6 / 98.2 / 84.6
StochRSI K / D
100.0 / 89.0
MACD / Sig / Hist
7,394.544 / 5,303.592 / 2,090.953
EMA20 / 60 / 120
42,887 / 31,202 / 25,279
ADX14 / ADX7
51.8 / 58.1
BBW
0.9223
ATR14_n
0.0944
CCI20
226.4
VolChg1d
-16.2%
ValChg1d
-10.6%
OBV
62,424,594
OBV_Chg3d
4,129,827
2025-12-01
종가 60,000.00
RSI14 / RSI2 / RSI7
76.5 / 97.1 / 82.1
StochRSI K / D
100.0 / 77.9
MACD / Sig / Hist
6,320.482 / 4,780.854 / 1,539.629
EMA20 / 60 / 120
40,664 / 30,091 / 24,628
ADX14 / ADX7
50.4 / 54.7
BBW
0.7780
ATR14_n
0.0973
CCI20
221.8
VolChg1d
-46.0%
ValChg1d
-39.2%
OBV
61,486,325
OBV_Chg3d
4,236,870
2025-11-28
종가 53,300.00
RSI14 / RSI2 / RSI7
72.4 / 93.7 / 76.7
StochRSI K / D
79.0 / 55.9
MACD / Sig / Hist
5,264.927 / 4,395.946 / 868.980
EMA20 / 60 / 120
38,629 / 29,077 / 24,034
ADX14 / ADX7
49.3 / 51.8
BBW
0.6193
ATR14_n
0.1049
CCI20
192.3
VolChg1d
98.3%
ValChg1d
139.3%
OBV
60,367,168
OBV_Chg3d
3,870,950
2025-11-27
종가 44,150.00
RSI14 / RSI2 / RSI7
64.4 / 71.4 / 64.0
StochRSI K / D
34.9 / 32.7
MACD / Sig / Hist
4,523.255 / 4,178.701 / 344.554
EMA20 / 60 / 120
37,085 / 28,255 / 23,542
ADX14 / ADX7
48.5 / 49.6
BBW
0.5115
ATR14_n
0.1146
CCI20
125.9
VolChg1d
38.8%
ValChg1d
45.9%
OBV
58,294,767
OBV_Chg3d
995,628
2025-11-26
종가 42,000.00
RSI14 / RSI2 / RSI7
62.0 / 50.9 / 59.6
StochRSI K / D
21.7 / 30.4
MACD / Sig / Hist
4,442.457 / 4,092.563 / 349.894
EMA20 / 60 / 120
36,341 / 27,717 / 23,195
ADX14 / ADX7
48.4 / 49.5
BBW
0.5470
ATR14_n
0.1143
CCI20
87.4
VolChg1d
-6.2%
ValChg1d
-1.9%
OBV
57,249,455
OBV_Chg3d
-701,162
2025-11-25
종가 40,150.00
RSI14 / RSI2 / RSI7
59.9 / 29.1 / 55.5
StochRSI K / D
15.1 / 39.1
MACD / Sig / Hist
4,493.620 / 4,005.089 / 488.530
EMA20 / 60 / 120
35,745 / 27,233 / 22,879
ADX14 / ADX7
49.1 / 52.6
BBW
0.5634
ATR14_n
0.1187
CCI20
99.4
VolChg1d
23.3%
ValChg1d
12.5%
OBV
56,496,218
OBV_Chg3d
1,354,233
2025-11-24
종가 44,000.00
RSI14 / RSI2 / RSI7
67.2 / 54.1 / 67.5
StochRSI K / D
53.5 / 63.1
MACD / Sig / Hist
4,681.924 / 3,882.957 / 798.967
EMA20 / 60 / 120
35,281 / 26,795 / 22,589
ADX14 / ADX7
49.4 / 54.9
BBW
0.5819
ATR14_n
0.1068
CCI20
180.2
VolChg1d
-76.8%
ValChg1d
-78.7%
OBV
57,299,139
OBV_Chg3d
3,212,122
2025-11-21
종가 47,950.00
RSI14 / RSI2 / RSI7
76.2 / 96.6 / 83.4
StochRSI K / D
100.0 / 72.8
MACD / Sig / Hist
4,462.168 / 3,683.215 / 778.953
EMA20 / 60 / 120
34,364 / 26,211 / 22,229
ADX14 / ADX7
47.9 / 50.2
BBW
0.5617
ATR14_n
0.0973
CCI20
223.8
VolChg1d
166.2%
ValChg1d
214.4%
OBV
57,950,617
OBV_Chg3d
2,802,795
2025-11-20
종가 40,600.00
RSI14 / RSI2 / RSI7
69.1 / 87.4 / 73.4
StochRSI K / D
56.5 / 45.6
MACD / Sig / Hist
3,714.594 / 3,488.477 / 226.117
EMA20 / 60 / 120
32,934 / 25,474 / 21,797
ADX14 / ADX7
46.2 / 44.7
BBW
0.4604
ATR14_n
0.0979
CCI20
148.9
VolChg1d
-0.6%
ValChg1d
10.5%
OBV
55,141,985
OBV_Chg3d
269,270
2025-11-19
종가 36,550.00
RSI14 / RSI2 / RSI7
63.5 / 49.7 / 63.0
StochRSI K / D
30.6 / 34.7
MACD / Sig / Hist
3,454.750 / 3,431.947 / 22.803
EMA20 / 60 / 120
32,127 / 24,962 / 21,481
ADX14 / ADX7
45.5 / 40.9
BBW
0.4589
ATR14_n
0.1042
CCI20
143.5
VolChg1d
285.6%
ValChg1d
272.9%
OBV
54,087,017
OBV_Chg3d
-589,256
2025-11-18
종가 37,800.00
RSI14 / RSI2 / RSI7
67.0 / 92.3 / 70.3
StochRSI K / D
46.7 / 38.8
MACD / Sig / Hist
3,485.208 / 3,426.246 / 58.961
EMA20 / 60 / 120
31,661 / 24,569 / 21,228
ADX14 / ADX7
44.7 / 36.3
BBW
0.4929
ATR14_n
0.0932
CCI20
113.0
VolChg1d
40.0%
ValChg1d
43.9%
OBV
55,147,822
OBV_Chg3d
255,917
2025-11-17
종가 36,800.00
RSI14 / RSI2 / RSI7
65.6 / 88.3 / 67.7
StochRSI K / D
40.2 / 30.8
MACD / Sig / Hist
3,346.116 / 3,411.506 / -65.390
EMA20 / 60 / 120
31,015 / 24,120 / 20,949
ADX14 / ADX7
44.9 / 35.2
BBW
0.5292
ATR14_n
0.0977
CCI20
101.4
VolChg1d
-8.9%
ValChg1d
-1.7%
OBV
54,872,715
OBV_Chg3d
224,103
