예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
비비안
002070
KOSPI
557.00
기준일: 2026-01-23
-7 (-1.24%)
전일 종가 대비
시장
KOSPI
최근 거래량
736,653
코드
002070
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 20.2 · 침체 (RSI2 9, RSI7 12.1)
추세 약함/조정 (ADX 29.1)
변동성 낮음 (~0%)
거래대금 보통 (약 4.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
20.2 / 9.0 / 12.1
RSI 20.2 · 침체 (RSI2 9, RSI7 12.1)
StochRSI (K/D)
9.8 / 12.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-21.56 / -17.96 / -3.59
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
596 / 639 / 680
단기·중기·장기 이동평균 구조
ADX14 / ADX7
29.1 / 53.3
추세 약함/조정 (ADX 29.1)
BBW
0.03%
변동성 낮음 (~0%)
ATR14_n
3.31%
일 평균 변동폭 (가격 대비 비율)
CCI20
-138.4
±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
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 557.00 | 20.19 | 9.04 | 12.12 | 9.8 | 12.2 | -21.5564 | -17.9620 | -3.5943 | 595.67 | 639.38 | 680.23 | 29.1 | 53.3 | 0.1728 | 0.0331 | -138.4 | 64.8% | 62.7% | -6,855,716 | -836,544 |
| 2026-01-22 | 564.00 | 21.96 | 24.17 | 14.55 | 19.2 | 14.7 | -20.7081 | -17.0634 | -3.6447 | 599.74 | 642.17 | 682.30 | 28.0 | 52.8 | 0.1666 | 0.0322 | -145.2 | 28.8% | 28.6% | -6,119,063 | -1,356,625 |
| 2026-01-21 | 565.00 | 22.22 | 27.46 | 14.92 | 19.0 | 10.1 | -20.0369 | -16.1523 | -3.8847 | 603.51 | 644.82 | 684.29 | 26.0 | 48.3 | 0.1596 | 0.0327 | -159.0 | -72.4% | -72.2% | -5,672,006 | -1,404,771 |
| 2026-01-20 | 561.00 | 18.66 | 0.40 | 6.87 | 0.0 | 1.2 | -18.9905 | -15.1809 | -3.8096 | 607.56 | 647.48 | 685.86 | 23.9 | 43.0 | 0.1494 | 0.0336 | -174.9 | 153.8% | 150.2% | -5,615,247 | -1,946,754 |
| 2026-01-19 | 569.00 | 20.39 | 0.64 | 8.20 | 0.0 | 2.3 | -16.9714 | -14.2283 | -2.7431 | 612.46 | 650.35 | 687.43 | 21.7 | 36.8 | 0.1289 | 0.0313 | -166.2 | 154.2% | 145.1% | -4,097,539 | -825,093 |
| 2026-01-16 | 590.00 | 26.35 | 2.92 | 14.53 | 0.0 | 4.7 | -14.9621 | -13.5425 | -1.4196 | 617.03 | 653.10 | 689.32 | 20.0 | 31.0 | 0.1083 | 0.0294 | -119.6 | 44.2% | 42.3% | -2,814,481 | -460,292 |
| 2026-01-15 | 598.00 | 29.38 | 9.06 | 19.43 | 2.6 | 9.3 | -14.3181 | -13.1875 | -1.1306 | 619.88 | 655.24 | 690.99 | 19.4 | 28.2 | 0.1002 | 0.0297 | -110.1 | 3.6% | 2.6% | -2,619,664 | -169,117 |
| 2026-01-14 | 604.00 | 31.94 | 43.13 | 24.80 | 18.3 | 16.0 | -14.1024 | -12.9049 | -1.1975 | 622.18 | 657.18 | 692.55 | 19.2 | 26.6 | 0.0981 | 0.0301 | -112.9 | 35.3% | 35.1% | -2,484,591 | 93,188 |
| 2026-01-13 | 605.00 | 32.38 | 62.81 | 25.82 | 21.0 | 13.8 | -14.2329 | -12.6055 | -1.6274 | 624.10 | 658.97 | 693.93 | 18.9 | 24.8 | 0.1010 | 0.0306 | -117.5 | -24.3% | -24.0% | -1,945,295 | 373,694 |
| 2026-01-12 | 603.00 | 30.62 | 31.58 | 20.20 | 10.2 | 6.6 | -14.2944 | -12.1989 | -2.0955 | 626.11 | 660.86 | 695.97 | 19.1 | 24.8 | 0.0959 | 0.0321 | -145.5 | -15.2% | -15.1% | -2,304,981 | 56,906 |
| 2026-01-09 | 602.00 | 29.77 | 13.40 | 17.51 | 5.0 | 3.0 | -13.9611 | -11.6749 | -2.2862 | 628.54 | 662.80 | 697.32 | 19.3 | 24.7 | 0.0893 | 0.0333 | -168.9 | -31.9% | -31.8% | -1,491,559 | -492,178 |
| 2026-01-08 | 601.00 | 28.96 | 0.12 | 15.07 | 0.0 | 1.0 | -13.2309 | -11.1034 | -2.1275 | 631.33 | 664.86 | 698.92 | 19.4 | 24.7 | 0.0810 | 0.0334 | -212.9 | -47.8% | -48.4% | -1,641,663 | -744,050 |
| 2026-01-07 | 608.00 | 31.30 | 0.26 | 18.33 | 0.0 | 1.9 | -12.0046 | -10.5715 | -1.4331 | 634.53 | 667.02 | 700.56 | 19.2 | 22.1 | 0.0678 | 0.0340 | -210.3 | 314.5% | 309.1% | -1,421,233 | -778,340 |
| 2026-01-06 | 616.00 | 34.24 | 0.78 | 23.26 | 0.0 | 3.9 | -10.9780 | -10.2140 | -0.7640 | 637.32 | 669.19 | 703.65 | 19.3 | 20.6 | 0.0604 | 0.0342 | -169.5 | -60.1% | -60.3% | -2,247,682 | -501,419 |
| 2026-01-05 | 620.00 | 35.80 | 1.52 | 26.30 | 0.0 | 7.7 | -10.3262 | -10.0293 | -0.2969 | 639.56 | 672.55 | 719.88 | 20.0 | 21.6 | 0.0624 | 0.0347 | -152.6 | 75.8% | 74.6% | -15,225,079 | -544,078 |
2026-01-23
종가 557.00
RSI14 / RSI2 / RSI7
20.2 / 9.0 / 12.1
StochRSI K / D
9.8 / 12.2
MACD / Sig / Hist
-21.556 / -17.962 / -3.594
EMA20 / 60 / 120
596 / 639 / 680
ADX14 / ADX7
29.1 / 53.3
BBW
0.1728
ATR14_n
0.0331
CCI20
-138.4
VolChg1d
64.8%
ValChg1d
62.7%
OBV
-6,855,716
OBV_Chg3d
-836,544
2026-01-22
종가 564.00
RSI14 / RSI2 / RSI7
22.0 / 24.2 / 14.6
StochRSI K / D
19.2 / 14.7
MACD / Sig / Hist
-20.708 / -17.063 / -3.645
EMA20 / 60 / 120
600 / 642 / 682
ADX14 / ADX7
28.0 / 52.8
BBW
0.1666
ATR14_n
0.0322
CCI20
-145.2
VolChg1d
28.8%
ValChg1d
28.6%
OBV
-6,119,063
OBV_Chg3d
-1,356,625
2026-01-21
종가 565.00
RSI14 / RSI2 / RSI7
22.2 / 27.5 / 14.9
StochRSI K / D
19.0 / 10.1
MACD / Sig / Hist
-20.037 / -16.152 / -3.885
EMA20 / 60 / 120
604 / 645 / 684
ADX14 / ADX7
26.0 / 48.3
BBW
0.1596
ATR14_n
0.0327
CCI20
-159.0
VolChg1d
-72.4%
ValChg1d
-72.2%
OBV
-5,672,006
OBV_Chg3d
-1,404,771
2026-01-20
종가 561.00
RSI14 / RSI2 / RSI7
18.7 / 0.4 / 6.9
StochRSI K / D
0.0 / 1.2
MACD / Sig / Hist
-18.991 / -15.181 / -3.810
EMA20 / 60 / 120
608 / 647 / 686
ADX14 / ADX7
23.9 / 43.0
BBW
0.1494
ATR14_n
0.0336
CCI20
-174.9
VolChg1d
153.8%
ValChg1d
150.2%
OBV
-5,615,247
OBV_Chg3d
-1,946,754
2026-01-19
종가 569.00
RSI14 / RSI2 / RSI7
20.4 / 0.6 / 8.2
StochRSI K / D
0.0 / 2.3
MACD / Sig / Hist
-16.971 / -14.228 / -2.743
EMA20 / 60 / 120
612 / 650 / 687
ADX14 / ADX7
21.7 / 36.8
BBW
0.1289
ATR14_n
0.0313
CCI20
-166.2
VolChg1d
154.2%
ValChg1d
145.1%
OBV
-4,097,539
OBV_Chg3d
-825,093
2026-01-16
종가 590.00
RSI14 / RSI2 / RSI7
26.4 / 2.9 / 14.5
StochRSI K / D
0.0 / 4.7
MACD / Sig / Hist
-14.962 / -13.543 / -1.420
EMA20 / 60 / 120
617 / 653 / 689
ADX14 / ADX7
20.0 / 31.0
BBW
0.1083
ATR14_n
0.0294
CCI20
-119.6
VolChg1d
44.2%
ValChg1d
42.3%
OBV
-2,814,481
OBV_Chg3d
-460,292
2026-01-15
종가 598.00
RSI14 / RSI2 / RSI7
29.4 / 9.1 / 19.4
StochRSI K / D
2.6 / 9.3
MACD / Sig / Hist
-14.318 / -13.188 / -1.131
EMA20 / 60 / 120
620 / 655 / 691
ADX14 / ADX7
19.4 / 28.2
BBW
0.1002
ATR14_n
0.0297
CCI20
-110.1
VolChg1d
3.6%
ValChg1d
2.6%
OBV
-2,619,664
OBV_Chg3d
-169,117
2026-01-14
종가 604.00
RSI14 / RSI2 / RSI7
31.9 / 43.1 / 24.8
StochRSI K / D
18.3 / 16.0
MACD / Sig / Hist
-14.102 / -12.905 / -1.198
EMA20 / 60 / 120
622 / 657 / 693
ADX14 / ADX7
19.2 / 26.6
BBW
0.0981
ATR14_n
0.0301
CCI20
-112.9
VolChg1d
35.3%
ValChg1d
35.1%
OBV
-2,484,591
OBV_Chg3d
93,188
2026-01-13
종가 605.00
RSI14 / RSI2 / RSI7
32.4 / 62.8 / 25.8
StochRSI K / D
21.0 / 13.8
MACD / Sig / Hist
-14.233 / -12.606 / -1.627
EMA20 / 60 / 120
624 / 659 / 694
ADX14 / ADX7
18.9 / 24.8
BBW
0.1010
ATR14_n
0.0306
CCI20
-117.5
VolChg1d
-24.3%
ValChg1d
-24.0%
OBV
-1,945,295
OBV_Chg3d
373,694
2026-01-12
종가 603.00
RSI14 / RSI2 / RSI7
30.6 / 31.6 / 20.2
StochRSI K / D
10.2 / 6.6
MACD / Sig / Hist
-14.294 / -12.199 / -2.096
EMA20 / 60 / 120
626 / 661 / 696
ADX14 / ADX7
19.1 / 24.8
BBW
0.0959
ATR14_n
0.0321
CCI20
-145.5
VolChg1d
-15.2%
ValChg1d
-15.1%
OBV
-2,304,981
OBV_Chg3d
56,906
2026-01-09
종가 602.00
RSI14 / RSI2 / RSI7
29.8 / 13.4 / 17.5
StochRSI K / D
5.0 / 3.0
MACD / Sig / Hist
-13.961 / -11.675 / -2.286
EMA20 / 60 / 120
629 / 663 / 697
ADX14 / ADX7
19.3 / 24.7
BBW
0.0893
ATR14_n
0.0333
CCI20
-168.9
VolChg1d
-31.9%
ValChg1d
-31.8%
OBV
-1,491,559
OBV_Chg3d
-492,178
2026-01-08
종가 601.00
RSI14 / RSI2 / RSI7
29.0 / 0.1 / 15.1
StochRSI K / D
0.0 / 1.0
MACD / Sig / Hist
-13.231 / -11.103 / -2.128
EMA20 / 60 / 120
631 / 665 / 699
ADX14 / ADX7
19.4 / 24.7
BBW
0.0810
ATR14_n
0.0334
CCI20
-212.9
VolChg1d
-47.8%
ValChg1d
-48.4%
OBV
-1,641,663
OBV_Chg3d
-744,050
2026-01-07
종가 608.00
RSI14 / RSI2 / RSI7
31.3 / 0.3 / 18.3
StochRSI K / D
0.0 / 1.9
MACD / Sig / Hist
-12.005 / -10.572 / -1.433
EMA20 / 60 / 120
635 / 667 / 701
ADX14 / ADX7
19.2 / 22.1
BBW
0.0678
ATR14_n
0.0340
CCI20
-210.3
VolChg1d
314.5%
ValChg1d
309.1%
OBV
-1,421,233
OBV_Chg3d
-778,340
2026-01-06
종가 616.00
RSI14 / RSI2 / RSI7
34.2 / 0.8 / 23.3
StochRSI K / D
0.0 / 3.9
MACD / Sig / Hist
-10.978 / -10.214 / -0.764
EMA20 / 60 / 120
637 / 669 / 704
ADX14 / ADX7
19.3 / 20.6
BBW
0.0604
ATR14_n
0.0342
CCI20
-169.5
VolChg1d
-60.1%
ValChg1d
-60.3%
OBV
-2,247,682
OBV_Chg3d
-501,419
2026-01-05
종가 620.00
RSI14 / RSI2 / RSI7
35.8 / 1.5 / 26.3
StochRSI K / D
0.0 / 7.7
MACD / Sig / Hist
-10.326 / -10.029 / -0.297
EMA20 / 60 / 120
640 / 673 / 720
ADX14 / ADX7
20.0 / 21.6
BBW
0.0624
ATR14_n
0.0347
CCI20
-152.6
VolChg1d
75.8%
ValChg1d
74.6%
OBV
-15,225,079
OBV_Chg3d
-544,078
