인트론바이오 (048530) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

인트론바이오

048530

KOSDAQ

3,330.00

기준일: 2026-01-23

+350 (+11.74%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

1,189,726

코드

048530

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 54.8 · 중립 (RSI2 92.6, RSI7 67.9) 추세 약함/조정 (ADX 13) 변동성 낮음 (~0%) 거래대금 보통 (약 39.6억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

54.8 / 92.6 / 67.9

RSI 54.8 · 중립 (RSI2 92.6, RSI7 67.9)

StochRSI (K/D)

100.0 / 85.2

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

-111.61 / -128.45 / 16.84

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

3,182 / 3,414 / 3,603

단기·중기·장기 이동평균 구조

ADX14 / ADX7

13.0 / 23.3

추세 약함/조정 (ADX 13)

BBW

0.01%

변동성 낮음 (~0%)

ATR14_n

5.21%

일 평균 변동폭 (가격 대비 비율)

CCI20

54.4

±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.

43.8%

상승 비율

56.3%

하락 비율

유사 패턴 발생 수: 16회 · 평균 다음날 수익률: -0.54%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	3,330.00	54.76	92.63	67.85	100.0	85.2	-111.6095	-128.4496	16.8401	3,182.22	3,413.71	3,602.52	13.0	23.3	0.1798	0.0521	54.4	497.0%	567.2%	22,397,047	710,935
2026-01-22	2,980.00	32.40	37.48	32.77	75.6	70.5	-142.1718	-132.6597	-9.5121	3,166.66	3,416.55	3,607.10	11.3	17.5	0.1955	0.0516	-110.8	-28.7%	-29.1%	21,207,321	-179,282
2026-01-21	2,995.00	33.05	44.64	34.14	80.4	65.3	-143.4761	-130.2816	-13.1944	3,186.31	3,431.34	3,617.64	11.8	19.5	0.2064	0.0533	-108.0	-6.7%	-8.5%	21,406,593	-258,012
2026-01-20	3,055.00	35.71	72.23	39.84	100.0	50.2	-144.5835	-126.9864	-17.5970	3,206.45	3,446.91	3,635.19	12.4	21.8	0.2153	0.0508	-99.6	7.7%	12.9%	21,320,421	-172,812
2026-01-19	2,915.00	22.17	0.40	9.66	0.0	0.4	-149.9852	-122.5651	-27.4201	3,222.39	3,454.69	3,592.48	13.0	24.5	0.2252	0.0500	-149.6	43.1%	39.7%	32,612,602	-640,925
2026-01-16	2,985.00	24.54	1.12	12.31	0.0	0.8	-140.4595	-115.7074	-24.7521	3,254.75	3,472.32	3,597.54	12.8	21.2	0.2091	0.0500	-136.6	15.3%	14.3%	32,943,020	-549,704
2026-01-15	3,010.00	25.46	1.67	13.43	0.0	1.5	-133.3877	-109.5193	-23.8684	3,283.14	3,488.84	3,607.84	13.1	19.2	0.1957	0.0508	-136.2	-9.7%	-11.2%	33,137,339	-526,247
2026-01-14	3,060.00	27.36	3.25	15.93	0.0	3.0	-124.9668	-103.5522	-21.4145	3,311.90	3,505.07	3,617.89	13.6	17.5	0.1857	0.0511	-134.3	9.3%	7.4%	33,305,943	-485,838
2026-01-13	3,115.00	29.61	6.76	19.32	0.0	6.0	-117.4952	-98.2036	-19.2916	3,338.41	3,521.29	3,637.61	14.4	16.7	0.1866	0.0517	-105.4	33.3%	30.0%	33,364,168	-89,068
2026-01-12	3,195.00	33.33	31.65	26.30	12.8	12.1	-111.8498	-93.3867	-18.4631	3,361.93	3,536.51	3,660.16	15.0	18.7	0.2001	0.0509	-85.3	-39.0%	-39.1%	33,376,442	-12,895
2026-01-09	3,205.00	33.83	41.11	27.36	15.2	11.4	-111.1563	-88.7685	-22.3878	3,379.50	3,547.48	3,662.18	14.9	18.6	0.1960	0.0524	-99.6	121.8%	123.5%	33,580,782	115,300
2026-01-08	3,180.00	31.48	5.99	20.50	0.0	7.6	-109.6744	-83.1715	-26.5029	3,397.87	3,559.09	3,669.87	14.9	18.9	0.1902	0.0540	-106.4	-46.1%	-47.2%	33,370,793	-251,790
2026-01-07	3,250.00	34.69	36.30	26.51	17.2	15.2	-103.6423	-76.5458	-27.0966	3,420.80	3,571.94	3,678.10	14.7	18.3	0.1806	0.0535	-121.0	11.7%	11.7%	33,465,482	58,073
2026-01-06	3,250.00	34.68	36.30	26.51	17.2	13.2	-101.5671	-69.7777	-31.7894	3,438.78	3,584.22	3,697.83	15.0	19.7	0.1868	0.0557	-104.6	-27.0%	-27.3%	33,331,480	-60,466
2026-01-02	3,225.00	32.12	0.45	18.82	0.0	0.4	-92.2809	-52.9400	-39.3409	3,479.04	3,609.31	3,736.45	16.3	21.5	0.1921	0.0546	-152.5	5.1%	4.2%	32,952,838	-523,147

2026-01-23 종가 3,330.00

RSI14 / RSI2 / RSI7

54.8 / 92.6 / 67.9

StochRSI K / D

100.0 / 85.2

MACD / Sig / Hist

-111.610 / -128.450 / 16.840

EMA20 / 60 / 120

3,182 / 3,414 / 3,603

ADX14 / ADX7

13.0 / 23.3

BBW

0.1798

ATR14_n

0.0521

CCI20

54.4

VolChg1d

497.0%

ValChg1d

567.2%

OBV

22,397,047

OBV_Chg3d

710,935

2026-01-22 종가 2,980.00

RSI14 / RSI2 / RSI7

32.4 / 37.5 / 32.8

StochRSI K / D

75.6 / 70.5

MACD / Sig / Hist

-142.172 / -132.660 / -9.512

EMA20 / 60 / 120

3,167 / 3,417 / 3,607

ADX14 / ADX7

11.3 / 17.5

BBW

0.1955

ATR14_n

0.0516

CCI20

-110.8

VolChg1d

-28.7%

ValChg1d

-29.1%

OBV

21,207,321

OBV_Chg3d

-179,282

2026-01-21 종가 2,995.00

RSI14 / RSI2 / RSI7

33.1 / 44.6 / 34.1

StochRSI K / D

80.4 / 65.3

MACD / Sig / Hist

-143.476 / -130.282 / -13.194

EMA20 / 60 / 120

3,186 / 3,431 / 3,618

ADX14 / ADX7

11.8 / 19.5

BBW

0.2064

ATR14_n

0.0533

CCI20

-108.0

VolChg1d

-6.7%

ValChg1d

-8.5%

OBV

21,406,593

OBV_Chg3d

-258,012

2026-01-20 종가 3,055.00

RSI14 / RSI2 / RSI7

35.7 / 72.2 / 39.8

StochRSI K / D

100.0 / 50.2

MACD / Sig / Hist

-144.584 / -126.986 / -17.597

EMA20 / 60 / 120

3,206 / 3,447 / 3,635

ADX14 / ADX7

12.4 / 21.8

BBW

0.2153

ATR14_n

0.0508

CCI20

-99.6

VolChg1d

7.7%

ValChg1d

12.9%

OBV

21,320,421

OBV_Chg3d

-172,812

2026-01-19 종가 2,915.00

RSI14 / RSI2 / RSI7

22.2 / 0.4 / 9.7

StochRSI K / D

0.0 / 0.4

MACD / Sig / Hist

-149.985 / -122.565 / -27.420

EMA20 / 60 / 120

3,222 / 3,455 / 3,592

ADX14 / ADX7

13.0 / 24.5

BBW

0.2252

ATR14_n

0.0500

CCI20

-149.6

VolChg1d

43.1%

ValChg1d

39.7%

OBV

32,612,602

OBV_Chg3d

-640,925

2026-01-16 종가 2,985.00

RSI14 / RSI2 / RSI7

24.5 / 1.1 / 12.3

StochRSI K / D

0.0 / 0.8

MACD / Sig / Hist

-140.460 / -115.707 / -24.752

EMA20 / 60 / 120

3,255 / 3,472 / 3,598

ADX14 / ADX7

12.8 / 21.2

BBW

0.2091

ATR14_n

0.0500

CCI20

-136.6

VolChg1d

15.3%

ValChg1d

14.3%

OBV

32,943,020

OBV_Chg3d

-549,704

2026-01-15 종가 3,010.00

RSI14 / RSI2 / RSI7

25.5 / 1.7 / 13.4

StochRSI K / D

0.0 / 1.5

MACD / Sig / Hist

-133.388 / -109.519 / -23.868

EMA20 / 60 / 120

3,283 / 3,489 / 3,608

ADX14 / ADX7

13.1 / 19.2

BBW

0.1957

ATR14_n

0.0508

CCI20

-136.2

VolChg1d

-9.7%

ValChg1d

-11.2%

OBV

33,137,339

OBV_Chg3d

-526,247

2026-01-14 종가 3,060.00

RSI14 / RSI2 / RSI7

27.4 / 3.3 / 15.9

StochRSI K / D

0.0 / 3.0

MACD / Sig / Hist

-124.967 / -103.552 / -21.415

EMA20 / 60 / 120

3,312 / 3,505 / 3,618

ADX14 / ADX7

13.6 / 17.5

BBW

0.1857

ATR14_n

0.0511

CCI20

-134.3

VolChg1d

9.3%

ValChg1d

7.4%

OBV

33,305,943

OBV_Chg3d

-485,838

2026-01-13 종가 3,115.00

RSI14 / RSI2 / RSI7

29.6 / 6.8 / 19.3

StochRSI K / D

0.0 / 6.0

MACD / Sig / Hist

-117.495 / -98.204 / -19.292

EMA20 / 60 / 120

3,338 / 3,521 / 3,638

ADX14 / ADX7

14.4 / 16.7

BBW

0.1866

ATR14_n

0.0517

CCI20

-105.4

VolChg1d

33.3%

ValChg1d

30.0%

OBV

33,364,168

OBV_Chg3d

-89,068

2026-01-12 종가 3,195.00

RSI14 / RSI2 / RSI7

33.3 / 31.7 / 26.3

StochRSI K / D

12.8 / 12.1

MACD / Sig / Hist

-111.850 / -93.387 / -18.463

EMA20 / 60 / 120

3,362 / 3,537 / 3,660

ADX14 / ADX7

15.0 / 18.7

BBW

0.2001

ATR14_n

0.0509

CCI20

-85.3

VolChg1d

-39.0%

ValChg1d

-39.1%

OBV

33,376,442

OBV_Chg3d

-12,895

2026-01-09 종가 3,205.00

RSI14 / RSI2 / RSI7

33.8 / 41.1 / 27.4

StochRSI K / D

15.2 / 11.4

MACD / Sig / Hist

-111.156 / -88.769 / -22.388

EMA20 / 60 / 120

3,380 / 3,547 / 3,662

ADX14 / ADX7

14.9 / 18.6

BBW

0.1960

ATR14_n

0.0524

CCI20

-99.6

VolChg1d

121.8%

ValChg1d

123.5%

OBV

33,580,782

OBV_Chg3d

115,300

2026-01-08 종가 3,180.00

RSI14 / RSI2 / RSI7

31.5 / 6.0 / 20.5

StochRSI K / D

0.0 / 7.6

MACD / Sig / Hist

-109.674 / -83.172 / -26.503

EMA20 / 60 / 120

3,398 / 3,559 / 3,670

ADX14 / ADX7

14.9 / 18.9

BBW

0.1902

ATR14_n

0.0540

CCI20

-106.4

VolChg1d

-46.1%

ValChg1d

-47.2%

OBV

33,370,793

OBV_Chg3d

-251,790

2026-01-07 종가 3,250.00

RSI14 / RSI2 / RSI7

34.7 / 36.3 / 26.5

StochRSI K / D

17.2 / 15.2

MACD / Sig / Hist

-103.642 / -76.546 / -27.097

EMA20 / 60 / 120

3,421 / 3,572 / 3,678

ADX14 / ADX7

14.7 / 18.3

BBW

0.1806

ATR14_n

0.0535

CCI20

-121.0

VolChg1d

11.7%

ValChg1d

11.7%

OBV

33,465,482

OBV_Chg3d

58,073

2026-01-06 종가 3,250.00

RSI14 / RSI2 / RSI7

34.7 / 36.3 / 26.5

StochRSI K / D

17.2 / 13.2

MACD / Sig / Hist

-101.567 / -69.778 / -31.789

EMA20 / 60 / 120

3,439 / 3,584 / 3,698

ADX14 / ADX7

15.0 / 19.7

BBW

0.1868

ATR14_n

0.0557

CCI20

-104.6

VolChg1d

-27.0%

ValChg1d

-27.3%

OBV

33,331,480

OBV_Chg3d

-60,466

2026-01-02 종가 3,225.00

RSI14 / RSI2 / RSI7

32.1 / 0.5 / 18.8

StochRSI K / D

0.0 / 0.4

MACD / Sig / Hist

-92.281 / -52.940 / -39.341

EMA20 / 60 / 120

3,479 / 3,609 / 3,736

ADX14 / ADX7

16.3 / 21.5

BBW

0.1921

ATR14_n

0.0546

CCI20

-152.5

VolChg1d

5.1%

ValChg1d

4.2%

OBV

32,952,838

OBV_Chg3d

-523,147

인트론바이오 (048530) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색