예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
한스바이오메드
042520
KOSDAQ
28,200.00
기준일: 2025-12-05
+50 (+0.18%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
387,614
코드
042520
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 47 · 중립 (RSI2 20.3, RSI7 37.4)
추세 약함/조정 (ADX 21.2)
변동성 낮음 (~0%)
거래대금 양호 (약 109.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
47.0 / 20.3 / 37.4
RSI 47 · 중립 (RSI2 20.3, RSI7 37.4)
StochRSI (K/D)
0.8 / 1.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
439.44 / 1,297.89 / -858.45
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
29,818 / 24,989 / 19,569
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.2 / 26.7
추세 약함/조정 (ADX 21.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
11.79%
일 평균 변동폭 (가격 대비 비율)
CCI20
-112.2
±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.
50%
상승 비율
50%
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 | 28,200.00 | 47.04 | 20.25 | 37.43 | 0.8 | 1.6 | 439.4402 | 1,297.8948 | -858.4546 | 29,817.95 | 24,988.97 | 19,568.78 | 21.2 | 26.7 | 0.3110 | 0.1179 | -112.2 | 21.0% | 21.2% | 7,346,688 | 380,355 |
| 2025-12-04 | 28,150.00 | 46.90 | 15.51 | 37.02 | 0.0 | 2.4 | 636.9229 | 1,512.5085 | -875.5856 | 29,988.26 | 24,880.12 | 19,423.72 | 21.8 | 25.0 | 0.3053 | 0.1212 | -95.0 | 2.3% | -1.5% | 6,959,074 | -256,866 |
| 2025-12-03 | 29,250.00 | 49.55 | 44.69 | 42.25 | 4.4 | 4.8 | 884.8281 | 1,731.4328 | -846.6047 | 30,181.76 | 24,764.49 | 19,289.66 | 23.1 | 24.9 | 0.2955 | 0.1216 | -46.8 | 25.5% | 26.6% | 14,386,159 | -187,912 |
| 2025-12-02 | 29,000.00 | 48.94 | 29.66 | 40.62 | 1.0 | 5.3 | 1,076.3527 | 1,943.0839 | -866.7312 | 30,279.84 | 24,612.44 | 19,122.25 | 24.7 | 27.0 | 0.2902 | 0.1267 | -87.9 | -0.8% | -0.9% | 14,072,951 | -1,380 |
| 2025-12-01 | 29,050.00 | 49.05 | 30.48 | 40.81 | 1.6 | 9.6 | 1,330.6062 | 2,159.7667 | -829.1605 | 30,414.55 | 24,463.71 | 18,956.24 | 26.1 | 26.0 | 0.2982 | 0.1302 | -41.3 | -49.7% | -52.8% | 14,322,558 | 608,793 |
| 2025-11-28 | 31,000.00 | 53.40 | 66.99 | 48.75 | 25.7 | 17.5 | 1,630.6810 | 2,367.0569 | -736.3759 | 30,558.19 | 24,308.24 | 18,786.60 | 28.0 | 27.3 | 0.3559 | 0.1252 | -22.0 | 38.6% | 48.7% | 14,574,071 | -443,727 |
| 2025-11-27 | 28,900.00 | 48.87 | 7.06 | 37.54 | 0.6 | 9.2 | 1,791.4210 | 2,551.1508 | -759.7298 | 30,511.69 | 24,081.41 | 18,581.33 | 30.0 | 28.8 | 0.3763 | 0.1338 | -45.6 | -72.4% | -72.3% | 14,074,331 | -2,388,756 |
| 2025-11-26 | 28,850.00 | 48.76 | 5.00 | 37.26 | 0.0 | 17.9 | 2,184.3449 | 2,741.0833 | -556.7384 | 30,681.34 | 23,918.06 | 18,407.91 | 32.1 | 28.7 | 0.3869 | 0.1362 | -56.8 | -9.8% | -16.3% | 13,713,765 | -2,313,811 |
| 2025-11-25 | 31,100.00 | 53.58 | 9.95 | 45.05 | 0.0 | 35.7 | 2,659.1774 | 2,880.2679 | -221.0905 | 30,874.11 | 23,750.88 | 18,232.41 | 34.4 | 28.6 | 0.3915 | 0.1235 | 37.6 | 231.9% | 194.5% | 15,017,798 | -1,675,171 |
| 2025-11-24 | 35,050.00 | 63.87 | 75.24 | 65.74 | 72.2 | 71.5 | 2,997.4663 | 2,935.5405 | 61.9258 | 30,850.33 | 23,501.76 | 18,016.15 | 36.5 | 30.8 | 0.3920 | 0.1009 | 111.7 | -34.6% | -34.0% | 16,463,087 | 107,788 |
| 2025-11-21 | 34,750.00 | 63.38 | 67.02 | 64.68 | 67.4 | 70.8 | 2,983.4648 | 2,920.0591 | 63.4057 | 30,408.26 | 23,110.29 | 17,729.87 | 36.9 | 31.1 | 0.3790 | 0.1026 | 151.9 | 97.1% | 95.9% | 16,027,576 | 246,440 |
| 2025-11-20 | 34,950.00 | 63.92 | 75.36 | 65.84 | 80.9 | 74.1 | 2,952.7433 | 2,904.2077 | 48.5356 | 29,951.24 | 22,715.72 | 17,443.81 | 36.7 | 28.6 | 0.3713 | 0.0999 | 118.8 | -41.2% | -40.3% | 16,692,969 | 494,713 |
| 2025-11-19 | 34,400.00 | 63.11 | 70.27 | 64.34 | 75.5 | 67.3 | 2,850.2188 | 2,892.0738 | -41.8549 | 29,425.05 | 22,301.00 | 17,149.59 | 37.1 | 28.8 | 0.3613 | 0.1015 | 103.4 | 37.7% | 47.1% | 16,355,299 | 1,181,009 |
| 2025-11-18 | 32,200.00 | 59.77 | 49.37 | 57.98 | 53.3 | 59.2 | 2,733.9026 | 2,902.5375 | -168.6348 | 28,901.37 | 21,890.87 | 16,859.67 | 37.6 | 29.5 | 0.3453 | 0.1059 | 100.0 | -59.3% | -62.5% | 15,781,136 | 359,627 |
| 2025-11-17 | 34,950.00 | 66.80 | 88.07 | 71.67 | 100.0 | 65.0 | 2,769.6750 | 2,944.6962 | -175.0211 | 28,554.15 | 21,541.40 | 16,601.85 | 37.6 | 27.1 | 0.3522 | 0.0985 | 115.4 | 314.2% | 400.9% | 16,198,256 | 1,051,156 |
2025-12-05
종가 28,200.00
RSI14 / RSI2 / RSI7
47.0 / 20.3 / 37.4
StochRSI K / D
0.8 / 1.6
MACD / Sig / Hist
439.440 / 1,297.895 / -858.455
EMA20 / 60 / 120
29,818 / 24,989 / 19,569
ADX14 / ADX7
21.2 / 26.7
BBW
0.3110
ATR14_n
0.1179
CCI20
-112.2
VolChg1d
21.0%
ValChg1d
21.2%
OBV
7,346,688
OBV_Chg3d
380,355
2025-12-04
종가 28,150.00
RSI14 / RSI2 / RSI7
46.9 / 15.5 / 37.0
StochRSI K / D
0.0 / 2.4
MACD / Sig / Hist
636.923 / 1,512.509 / -875.586
EMA20 / 60 / 120
29,988 / 24,880 / 19,424
ADX14 / ADX7
21.8 / 25.0
BBW
0.3053
ATR14_n
0.1212
CCI20
-95.0
VolChg1d
2.3%
ValChg1d
-1.5%
OBV
6,959,074
OBV_Chg3d
-256,866
2025-12-03
종가 29,250.00
RSI14 / RSI2 / RSI7
49.6 / 44.7 / 42.3
StochRSI K / D
4.4 / 4.8
MACD / Sig / Hist
884.828 / 1,731.433 / -846.605
EMA20 / 60 / 120
30,182 / 24,764 / 19,290
ADX14 / ADX7
23.1 / 24.9
BBW
0.2955
ATR14_n
0.1216
CCI20
-46.8
VolChg1d
25.5%
ValChg1d
26.6%
OBV
14,386,159
OBV_Chg3d
-187,912
2025-12-02
종가 29,000.00
RSI14 / RSI2 / RSI7
48.9 / 29.7 / 40.6
StochRSI K / D
1.0 / 5.3
MACD / Sig / Hist
1,076.353 / 1,943.084 / -866.731
EMA20 / 60 / 120
30,280 / 24,612 / 19,122
ADX14 / ADX7
24.7 / 27.0
BBW
0.2902
ATR14_n
0.1267
CCI20
-87.9
VolChg1d
-0.8%
ValChg1d
-0.9%
OBV
14,072,951
OBV_Chg3d
-1,380
2025-12-01
종가 29,050.00
RSI14 / RSI2 / RSI7
49.1 / 30.5 / 40.8
StochRSI K / D
1.6 / 9.6
MACD / Sig / Hist
1,330.606 / 2,159.767 / -829.161
EMA20 / 60 / 120
30,415 / 24,464 / 18,956
ADX14 / ADX7
26.1 / 26.0
BBW
0.2982
ATR14_n
0.1302
CCI20
-41.3
VolChg1d
-49.7%
ValChg1d
-52.8%
OBV
14,322,558
OBV_Chg3d
608,793
2025-11-28
종가 31,000.00
RSI14 / RSI2 / RSI7
53.4 / 67.0 / 48.8
StochRSI K / D
25.7 / 17.5
MACD / Sig / Hist
1,630.681 / 2,367.057 / -736.376
EMA20 / 60 / 120
30,558 / 24,308 / 18,787
ADX14 / ADX7
28.0 / 27.3
BBW
0.3559
ATR14_n
0.1252
CCI20
-22.0
VolChg1d
38.6%
ValChg1d
48.7%
OBV
14,574,071
OBV_Chg3d
-443,727
2025-11-27
종가 28,900.00
RSI14 / RSI2 / RSI7
48.9 / 7.1 / 37.5
StochRSI K / D
0.6 / 9.2
MACD / Sig / Hist
1,791.421 / 2,551.151 / -759.730
EMA20 / 60 / 120
30,512 / 24,081 / 18,581
ADX14 / ADX7
30.0 / 28.8
BBW
0.3763
ATR14_n
0.1338
CCI20
-45.6
VolChg1d
-72.4%
ValChg1d
-72.3%
OBV
14,074,331
OBV_Chg3d
-2,388,756
2025-11-26
종가 28,850.00
RSI14 / RSI2 / RSI7
48.8 / 5.0 / 37.3
StochRSI K / D
0.0 / 17.9
MACD / Sig / Hist
2,184.345 / 2,741.083 / -556.738
EMA20 / 60 / 120
30,681 / 23,918 / 18,408
ADX14 / ADX7
32.1 / 28.7
BBW
0.3869
ATR14_n
0.1362
CCI20
-56.8
VolChg1d
-9.8%
ValChg1d
-16.3%
OBV
13,713,765
OBV_Chg3d
-2,313,811
2025-11-25
종가 31,100.00
RSI14 / RSI2 / RSI7
53.6 / 10.0 / 45.1
StochRSI K / D
0.0 / 35.7
MACD / Sig / Hist
2,659.177 / 2,880.268 / -221.091
EMA20 / 60 / 120
30,874 / 23,751 / 18,232
ADX14 / ADX7
34.4 / 28.6
BBW
0.3915
ATR14_n
0.1235
CCI20
37.6
VolChg1d
231.9%
ValChg1d
194.5%
OBV
15,017,798
OBV_Chg3d
-1,675,171
2025-11-24
종가 35,050.00
RSI14 / RSI2 / RSI7
63.9 / 75.2 / 65.7
StochRSI K / D
72.2 / 71.5
MACD / Sig / Hist
2,997.466 / 2,935.541 / 61.926
EMA20 / 60 / 120
30,850 / 23,502 / 18,016
ADX14 / ADX7
36.5 / 30.8
BBW
0.3920
ATR14_n
0.1009
CCI20
111.7
VolChg1d
-34.6%
ValChg1d
-34.0%
OBV
16,463,087
OBV_Chg3d
107,788
2025-11-21
종가 34,750.00
RSI14 / RSI2 / RSI7
63.4 / 67.0 / 64.7
StochRSI K / D
67.4 / 70.8
MACD / Sig / Hist
2,983.465 / 2,920.059 / 63.406
EMA20 / 60 / 120
30,408 / 23,110 / 17,730
ADX14 / ADX7
36.9 / 31.1
BBW
0.3790
ATR14_n
0.1026
CCI20
151.9
VolChg1d
97.1%
ValChg1d
95.9%
OBV
16,027,576
OBV_Chg3d
246,440
2025-11-20
종가 34,950.00
RSI14 / RSI2 / RSI7
63.9 / 75.4 / 65.8
StochRSI K / D
80.9 / 74.1
MACD / Sig / Hist
2,952.743 / 2,904.208 / 48.536
EMA20 / 60 / 120
29,951 / 22,716 / 17,444
ADX14 / ADX7
36.7 / 28.6
BBW
0.3713
ATR14_n
0.0999
CCI20
118.8
VolChg1d
-41.2%
ValChg1d
-40.3%
OBV
16,692,969
OBV_Chg3d
494,713
2025-11-19
종가 34,400.00
RSI14 / RSI2 / RSI7
63.1 / 70.3 / 64.3
StochRSI K / D
75.5 / 67.3
MACD / Sig / Hist
2,850.219 / 2,892.074 / -41.855
EMA20 / 60 / 120
29,425 / 22,301 / 17,150
ADX14 / ADX7
37.1 / 28.8
BBW
0.3613
ATR14_n
0.1015
CCI20
103.4
VolChg1d
37.7%
ValChg1d
47.1%
OBV
16,355,299
OBV_Chg3d
1,181,009
2025-11-18
종가 32,200.00
RSI14 / RSI2 / RSI7
59.8 / 49.4 / 58.0
StochRSI K / D
53.3 / 59.2
MACD / Sig / Hist
2,733.903 / 2,902.538 / -168.635
EMA20 / 60 / 120
28,901 / 21,891 / 16,860
ADX14 / ADX7
37.6 / 29.5
BBW
0.3453
ATR14_n
0.1059
CCI20
100.0
VolChg1d
-59.3%
ValChg1d
-62.5%
OBV
15,781,136
OBV_Chg3d
359,627
2025-11-17
종가 34,950.00
RSI14 / RSI2 / RSI7
66.8 / 88.1 / 71.7
StochRSI K / D
100.0 / 65.0
MACD / Sig / Hist
2,769.675 / 2,944.696 / -175.021
EMA20 / 60 / 120
28,554 / 21,541 / 16,602
ADX14 / ADX7
37.6 / 27.1
BBW
0.3522
ATR14_n
0.0985
CCI20
115.4
VolChg1d
314.2%
ValChg1d
400.9%
OBV
16,198,256
OBV_Chg3d
1,051,156
