예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
피앤에스로보틱스
460940
KOSDAQ
12,270.00
기준일: 2025-12-05
-880 (-6.69%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,252,347
코드
460940
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 45.4 · 중립 (RSI2 24, RSI7 46.8)
추세 약함/조정 (ADX 18.9)
변동성 낮음 (~0%)
거래대금 양호 (약 153.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
45.4 / 24.0 / 46.8
RSI 45.4 · 중립 (RSI2 24, RSI7 46.8)
StochRSI (K/D)
72.9 / 81.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-751.95 / -1,003.50 / 251.55
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
12,919 / 14,109 / 14,240
단기·중기·장기 이동평균 구조
ADX14 / ADX7
18.9 / 20.9
추세 약함/조정 (ADX 18.9)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
13.96%
일 평균 변동폭 (가격 대비 비율)
CCI20
63.0
±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.
60%
상승 비율
40%
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 | 12,270.00 | 45.39 | 23.95 | 46.79 | 72.9 | 81.3 | -751.9505 | -1,003.5049 | 251.5545 | 12,919.41 | 14,108.98 | 14,239.73 | 18.9 | 20.9 | 0.3811 | 0.1396 | 63.0 | -48.2% | -51.7% | 38,291,096 | 3,266,195 |
| 2025-12-04 | 13,150.00 | 48.95 | 83.10 | 57.05 | 96.6 | 89.8 | -788.3846 | -1,066.3936 | 278.0089 | 12,987.76 | 14,171.32 | 14,272.84 | 19.5 | 21.5 | 0.4188 | 0.1313 | 106.7 | -65.1% | -65.4% | 39,543,443 | 5,932,933 |
| 2025-12-03 | 13,240.00 | 49.32 | 95.10 | 58.17 | 99.0 | 82.9 | -913.0030 | -1,135.8702 | 222.8671 | 12,970.69 | 14,197.55 | 14,247.25 | 19.6 | 19.1 | 0.7529 | 0.1351 | 61.4 | 390.4% | 430.9% | 61,201,460 | 10,745,707 |
| 2025-12-02 | 12,230.00 | 45.02 | 74.12 | 48.45 | 70.4 | 66.8 | -1,067.9656 | -1,191.5869 | 123.6213 | 12,942.34 | 14,230.01 | 14,264.18 | 19.7 | 16.2 | 0.9760 | 0.1450 | -12.6 | -40.9% | -39.8% | 54,264,750 | 2,706,718 |
| 2025-12-01 | 11,990.00 | 43.97 | 47.29 | 45.89 | 63.4 | 63.2 | -1,147.3838 | -1,222.4923 | 75.1085 | 13,017.32 | 14,297.80 | 14,298.37 | 20.8 | 17.6 | 1.1548 | 0.1548 | -24.3 | 117.2% | 119.3% | 52,850,359 | -1,907,766 |
| 2025-11-28 | 11,880.00 | 43.52 | 30.86 | 44.82 | 60.4 | 63.0 | -1,207.6247 | -1,241.2694 | 33.6447 | 13,125.46 | 14,376.03 | 14,337.16 | 22.0 | 19.1 | 1.2455 | 0.1592 | -31.8 | -65.6% | -65.8% | 50,455,753 | -5,229,087 |
| 2025-11-27 | 11,970.00 | 43.79 | 35.37 | 45.45 | 72.2 | 65.6 | -1,255.7486 | -1,249.6806 | -6.0680 | 13,256.56 | 14,460.64 | 14,378.46 | 23.5 | 22.0 | 1.2937 | 0.1640 | -34.9 | 245.3% | 239.9% | 51,558,032 | -5,659,392 |
| 2025-11-26 | 12,160.00 | 44.33 | 41.82 | 46.65 | 74.9 | 59.1 | -1,308.0703 | -1,248.1636 | -59.9067 | 13,391.99 | 14,545.07 | 14,418.94 | 25.0 | 25.3 | 1.3068 | 0.1618 | -30.8 | -39.5% | -42.1% | 54,758,125 | 6,457,540 |
| 2025-11-25 | 12,700.00 | 45.83 | 56.44 | 49.83 | 51.3 | 43.3 | -1,375.1708 | -1,233.1869 | -141.9839 | 13,521.67 | 14,625.92 | 14,456.90 | 26.2 | 26.4 | 1.3229 | 0.1595 | -27.6 | -82.8% | -84.4% | 55,684,840 | 12,446,478 |
| 2025-11-24 | 13,960.00 | 49.47 | 95.34 | 57.73 | 53.5 | 35.3 | -1,495.7948 | -1,197.6909 | -298.1039 | 13,608.16 | 14,691.21 | 14,486.43 | 27.2 | 26.7 | 1.3306 | 0.1475 | -28.5 | 76.1% | 124.0% | 57,217,424 | 14,214,023 |
| 2025-11-21 | 10,980.00 | 38.82 | 74.82 | 37.73 | 21.0 | 17.1 | -1,756.2889 | -1,123.1649 | -633.1239 | 13,571.12 | 14,715.99 | 14,495.28 | 28.4 | 27.0 | 1.3199 | 0.1789 | -61.2 | 2,054.5% | 2,256.2% | 48,300,585 | 4,083,058 |
| 2025-11-20 | 10,040.00 | 34.80 | 17.35 | 28.60 | 12.4 | 13.3 | -1,759.8097 | -964.8839 | -794.9258 | 13,843.87 | 14,842.64 | 14,554.36 | 30.4 | 30.6 | 1.2704 | 0.1886 | -80.1 | -80.7% | -80.5% | 43,238,362 | -1,508,596 |
| 2025-11-19 | 9,960.00 | 34.46 | 8.46 | 27.83 | 11.6 | 14.2 | -1,642.9973 | -766.1525 | -876.8448 | 14,244.28 | 15,005.44 | 14,630.23 | 31.8 | 31.2 | 1.2033 | 0.2013 | -81.9 | 129.3% | 117.5% | 43,003,401 | -1,545,765 |
| 2025-11-18 | 10,500.00 | 35.62 | 13.28 | 29.69 | 14.1 | 16.7 | -1,461.8586 | -546.9413 | -914.9173 | 14,695.26 | 15,176.47 | 14,708.72 | 33.2 | 31.9 | 1.1294 | 0.1900 | -85.6 | 167.7% | 137.2% | 44,217,527 | -551,570 |
| 2025-11-17 | 11,850.00 | 38.66 | 46.18 | 34.64 | 19.8 | 19.3 | -1,264.3782 | -318.2120 | -946.1662 | 15,136.87 | 15,335.00 | 14,779.46 | 35.1 | 33.5 | 1.0617 | 0.1706 | -85.6 | -10.1% | -8.4% | 44,746,958 | -392,122 |
2025-12-05
종가 12,270.00
RSI14 / RSI2 / RSI7
45.4 / 24.0 / 46.8
StochRSI K / D
72.9 / 81.3
MACD / Sig / Hist
-751.951 / -1,003.505 / 251.555
EMA20 / 60 / 120
12,919 / 14,109 / 14,240
ADX14 / ADX7
18.9 / 20.9
BBW
0.3811
ATR14_n
0.1396
CCI20
63.0
VolChg1d
-48.2%
ValChg1d
-51.7%
OBV
38,291,096
OBV_Chg3d
3,266,195
2025-12-04
종가 13,150.00
RSI14 / RSI2 / RSI7
49.0 / 83.1 / 57.1
StochRSI K / D
96.6 / 89.8
MACD / Sig / Hist
-788.385 / -1,066.394 / 278.009
EMA20 / 60 / 120
12,988 / 14,171 / 14,273
ADX14 / ADX7
19.5 / 21.5
BBW
0.4188
ATR14_n
0.1313
CCI20
106.7
VolChg1d
-65.1%
ValChg1d
-65.4%
OBV
39,543,443
OBV_Chg3d
5,932,933
2025-12-03
종가 13,240.00
RSI14 / RSI2 / RSI7
49.3 / 95.1 / 58.2
StochRSI K / D
99.0 / 82.9
MACD / Sig / Hist
-913.003 / -1,135.870 / 222.867
EMA20 / 60 / 120
12,971 / 14,198 / 14,247
ADX14 / ADX7
19.6 / 19.1
BBW
0.7529
ATR14_n
0.1351
CCI20
61.4
VolChg1d
390.4%
ValChg1d
430.9%
OBV
61,201,460
OBV_Chg3d
10,745,707
2025-12-02
종가 12,230.00
RSI14 / RSI2 / RSI7
45.0 / 74.1 / 48.5
StochRSI K / D
70.4 / 66.8
MACD / Sig / Hist
-1,067.966 / -1,191.587 / 123.621
EMA20 / 60 / 120
12,942 / 14,230 / 14,264
ADX14 / ADX7
19.7 / 16.2
BBW
0.9760
ATR14_n
0.1450
CCI20
-12.6
VolChg1d
-40.9%
ValChg1d
-39.8%
OBV
54,264,750
OBV_Chg3d
2,706,718
2025-12-01
종가 11,990.00
RSI14 / RSI2 / RSI7
44.0 / 47.3 / 45.9
StochRSI K / D
63.4 / 63.2
MACD / Sig / Hist
-1,147.384 / -1,222.492 / 75.109
EMA20 / 60 / 120
13,017 / 14,298 / 14,298
ADX14 / ADX7
20.8 / 17.6
BBW
1.1548
ATR14_n
0.1548
CCI20
-24.3
VolChg1d
117.2%
ValChg1d
119.3%
OBV
52,850,359
OBV_Chg3d
-1,907,766
2025-11-28
종가 11,880.00
RSI14 / RSI2 / RSI7
43.5 / 30.9 / 44.8
StochRSI K / D
60.4 / 63.0
MACD / Sig / Hist
-1,207.625 / -1,241.269 / 33.645
EMA20 / 60 / 120
13,125 / 14,376 / 14,337
ADX14 / ADX7
22.0 / 19.1
BBW
1.2455
ATR14_n
0.1592
CCI20
-31.8
VolChg1d
-65.6%
ValChg1d
-65.8%
OBV
50,455,753
OBV_Chg3d
-5,229,087
2025-11-27
종가 11,970.00
RSI14 / RSI2 / RSI7
43.8 / 35.4 / 45.5
StochRSI K / D
72.2 / 65.6
MACD / Sig / Hist
-1,255.749 / -1,249.681 / -6.068
EMA20 / 60 / 120
13,257 / 14,461 / 14,378
ADX14 / ADX7
23.5 / 22.0
BBW
1.2937
ATR14_n
0.1640
CCI20
-34.9
VolChg1d
245.3%
ValChg1d
239.9%
OBV
51,558,032
OBV_Chg3d
-5,659,392
2025-11-26
종가 12,160.00
RSI14 / RSI2 / RSI7
44.3 / 41.8 / 46.7
StochRSI K / D
74.9 / 59.1
MACD / Sig / Hist
-1,308.070 / -1,248.164 / -59.907
EMA20 / 60 / 120
13,392 / 14,545 / 14,419
ADX14 / ADX7
25.0 / 25.3
BBW
1.3068
ATR14_n
0.1618
CCI20
-30.8
VolChg1d
-39.5%
ValChg1d
-42.1%
OBV
54,758,125
OBV_Chg3d
6,457,540
2025-11-25
종가 12,700.00
RSI14 / RSI2 / RSI7
45.8 / 56.4 / 49.8
StochRSI K / D
51.3 / 43.3
MACD / Sig / Hist
-1,375.171 / -1,233.187 / -141.984
EMA20 / 60 / 120
13,522 / 14,626 / 14,457
ADX14 / ADX7
26.2 / 26.4
BBW
1.3229
ATR14_n
0.1595
CCI20
-27.6
VolChg1d
-82.8%
ValChg1d
-84.4%
OBV
55,684,840
OBV_Chg3d
12,446,478
2025-11-24
종가 13,960.00
RSI14 / RSI2 / RSI7
49.5 / 95.3 / 57.7
StochRSI K / D
53.5 / 35.3
MACD / Sig / Hist
-1,495.795 / -1,197.691 / -298.104
EMA20 / 60 / 120
13,608 / 14,691 / 14,486
ADX14 / ADX7
27.2 / 26.7
BBW
1.3306
ATR14_n
0.1475
CCI20
-28.5
VolChg1d
76.1%
ValChg1d
124.0%
OBV
57,217,424
OBV_Chg3d
14,214,023
2025-11-21
종가 10,980.00
RSI14 / RSI2 / RSI7
38.8 / 74.8 / 37.7
StochRSI K / D
21.0 / 17.1
MACD / Sig / Hist
-1,756.289 / -1,123.165 / -633.124
EMA20 / 60 / 120
13,571 / 14,716 / 14,495
ADX14 / ADX7
28.4 / 27.0
BBW
1.3199
ATR14_n
0.1789
CCI20
-61.2
VolChg1d
2,054.5%
ValChg1d
2,256.2%
OBV
48,300,585
OBV_Chg3d
4,083,058
2025-11-20
종가 10,040.00
RSI14 / RSI2 / RSI7
34.8 / 17.4 / 28.6
StochRSI K / D
12.4 / 13.3
MACD / Sig / Hist
-1,759.810 / -964.884 / -794.926
EMA20 / 60 / 120
13,844 / 14,843 / 14,554
ADX14 / ADX7
30.4 / 30.6
BBW
1.2704
ATR14_n
0.1886
CCI20
-80.1
VolChg1d
-80.7%
ValChg1d
-80.5%
OBV
43,238,362
OBV_Chg3d
-1,508,596
2025-11-19
종가 9,960.00
RSI14 / RSI2 / RSI7
34.5 / 8.5 / 27.8
StochRSI K / D
11.6 / 14.2
MACD / Sig / Hist
-1,642.997 / -766.153 / -876.845
EMA20 / 60 / 120
14,244 / 15,005 / 14,630
ADX14 / ADX7
31.8 / 31.2
BBW
1.2033
ATR14_n
0.2013
CCI20
-81.9
VolChg1d
129.3%
ValChg1d
117.5%
OBV
43,003,401
OBV_Chg3d
-1,545,765
2025-11-18
종가 10,500.00
RSI14 / RSI2 / RSI7
35.6 / 13.3 / 29.7
StochRSI K / D
14.1 / 16.7
MACD / Sig / Hist
-1,461.859 / -546.941 / -914.917
EMA20 / 60 / 120
14,695 / 15,176 / 14,709
ADX14 / ADX7
33.2 / 31.9
BBW
1.1294
ATR14_n
0.1900
CCI20
-85.6
VolChg1d
167.7%
ValChg1d
137.2%
OBV
44,217,527
OBV_Chg3d
-551,570
2025-11-17
종가 11,850.00
RSI14 / RSI2 / RSI7
38.7 / 46.2 / 34.6
StochRSI K / D
19.8 / 19.3
MACD / Sig / Hist
-1,264.378 / -318.212 / -946.166
EMA20 / 60 / 120
15,137 / 15,335 / 14,779
ADX14 / ADX7
35.1 / 33.5
BBW
1.0617
ATR14_n
0.1706
CCI20
-85.6
VolChg1d
-10.1%
ValChg1d
-8.4%
OBV
44,746,958
OBV_Chg3d
-392,122
