예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
비엘팜텍
065170
KOSDAQ
971.00
기준일: 2026-01-23
+224 (+29.99%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
3,207,893
코드
065170
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 76.4 · 과열 (RSI2 98.7, RSI7 84.8)
추세 강함 (ADX 29.6)
변동성 낮음 (~0.1%)
거래대금 보통 (약 31.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
76.4 / 98.7 / 84.8
RSI 76.4 · 과열 (RSI2 98.7, RSI7 84.8)
StochRSI (K/D)
100.0 / 96.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
43.02 / 2.95 / 40.07
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
612 / 611 / 658
단기·중기·장기 이동평균 구조
ADX14 / ADX7
29.6 / 48.1
추세 강함 (ADX 29.6)
BBW
0.08%
변동성 낮음 (~0.1%)
ATR14_n
7.87%
일 평균 변동폭 (가격 대비 비율)
CCI20
417.3
±100 돌파는 과열/침체 신호로 사용
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 | 971.00 | 76.43 | 98.67 | 84.75 | 100.0 | 96.0 | 43.0223 | 2.9519 | 40.0704 | 611.81 | 611.47 | 658.02 | 29.6 | 48.1 | 0.7668 | 0.0787 | 417.3 | 26.2% | 64.1% | 393,714 | 5,378,097 |
| 2026-01-22 | 747.00 | 66.44 | 95.49 | 74.50 | 100.0 | 92.0 | 13.3339 | -7.0658 | 20.3997 | 574.00 | 599.29 | 652.76 | 26.8 | 42.6 | 0.4474 | 0.0871 | 257.6 | 583.9% | 788.5% | -2,814,179 | 1,904,639 |
| 2026-01-21 | 575.00 | 51.89 | 44.73 | 54.28 | 83.0 | 84.1 | -1.9459 | -12.1657 | 10.2197 | 555.79 | 594.28 | 651.17 | 25.1 | 38.6 | 0.3200 | 0.0988 | 47.2 | 40.0% | 39.0% | -5,356,033 | -110,311 |
| 2026-01-20 | 579.00 | 52.38 | 51.46 | 55.15 | 84.2 | 85.1 | -3.9083 | -14.7218 | 10.8134 | 553.77 | 595.19 | 654.85 | 25.1 | 38.6 | 0.3177 | 0.1005 | 70.4 | -49.6% | -50.1% | -5,047,864 | -6,270,585 |
| 2026-01-19 | 585.00 | 53.08 | 58.00 | 56.32 | 85.8 | 86.1 | -6.7615 | -17.4235 | 10.6621 | 551.12 | 595.36 | 652.59 | 24.6 | 36.9 | 0.3136 | 0.1027 | 104.0 | -91.9% | -91.7% | -4,680,773 | -2,368,806 |
| 2026-01-16 | 570.00 | 51.58 | 50.06 | 54.25 | 82.3 | 86.4 | -10.9174 | -20.0898 | 9.1723 | 547.55 | 595.89 | 655.42 | 24.1 | 34.8 | 0.3086 | 0.1054 | 163.3 | 79.6% | 61.3% | -5,310,744 | -3,279,561 |
| 2026-01-15 | 635.00 | 59.19 | 84.81 | 65.82 | 100.0 | 90.5 | -14.5353 | -22.3828 | 7.8475 | 545.19 | 596.77 | 656.85 | 23.5 | 32.0 | 0.3106 | 0.0853 | 161.9 | 847.3% | 1,130.1% | 1,221,180 | 4,165,842 |
| 2026-01-14 | 489.00 | 41.06 | 31.07 | 42.00 | 78.5 | 80.9 | -25.5598 | -24.3447 | -1.2151 | 535.73 | 595.47 | 657.22 | 23.7 | 30.9 | 0.2809 | 0.0963 | -107.7 | -58.0% | -61.4% | -2,415,034 | -1,353,720 |
| 2026-01-13 | 532.00 | 46.74 | 64.89 | 50.96 | 96.4 | 83.3 | -24.3938 | -24.0408 | -0.3530 | 540.65 | 599.06 | 659.83 | 24.8 | 35.9 | 0.2702 | 0.0885 | -50.2 | -51.5% | -49.6% | -1,946,377 | 1,511,356 |
| 2026-01-12 | 512.00 | 43.36 | 53.00 | 46.40 | 85.7 | 70.3 | -26.9303 | -23.9546 | -2.9757 | 541.56 | 601.82 | 666.48 | 26.3 | 41.0 | 0.2764 | 0.0897 | -11.2 | -24.1% | -28.6% | -3,246,075 | -328,539 |
| 2026-01-09 | 544.00 | 47.88 | 72.70 | 53.19 | 100.0 | 54.8 | -27.7376 | -23.2099 | -4.5277 | 544.67 | 604.65 | 667.08 | 27.8 | 47.1 | 0.2739 | 0.0707 | -119.3 | 167.8% | 247.7% | -1,297,431 | 1,330,941 |
| 2026-01-08 | 419.00 | 16.22 | 0.27 | 8.26 | 0.0 | 9.5 | -31.6234 | -22.0779 | -9.5454 | 544.74 | 606.71 | 669.15 | 27.0 | 48.4 | 0.2816 | 0.0760 | -335.6 | 313.8% | 257.5% | -3,778,656 | -1,220,857 |
| 2026-01-07 | 485.00 | 23.09 | 0.89 | 14.61 | 0.0 | 19.1 | -23.3958 | -19.6916 | -3.7042 | 557.98 | 613.07 | 673.35 | 23.5 | 41.5 | 0.1804 | 0.0534 | -213.0 | 217.2% | 187.0% | -2,852,240 | -425,722 |
| 2026-01-06 | 536.00 | 33.18 | 9.24 | 29.73 | 26.8 | 38.2 | -19.2751 | -18.7670 | -0.5080 | 565.66 | 617.75 | 679.67 | 21.1 | 35.7 | 0.1377 | 0.0443 | -120.2 | -46.2% | -46.8% | -2,731,387 | -283,227 |
| 2026-01-02 | 545.00 | 35.68 | 30.14 | 34.94 | 52.2 | 55.4 | -18.8177 | -18.5683 | -0.2494 | 571.60 | 623.19 | 684.51 | 18.8 | 29.2 | 0.1254 | 0.0443 | -152.4 | -32.8% | -33.2% | -2,589,244 | -121,082 |
2026-01-23
종가 971.00
RSI14 / RSI2 / RSI7
76.4 / 98.7 / 84.8
StochRSI K / D
100.0 / 96.0
MACD / Sig / Hist
43.022 / 2.952 / 40.070
EMA20 / 60 / 120
612 / 611 / 658
ADX14 / ADX7
29.6 / 48.1
BBW
0.7668
ATR14_n
0.0787
CCI20
417.3
VolChg1d
26.2%
ValChg1d
64.1%
OBV
393,714
OBV_Chg3d
5,378,097
2026-01-22
종가 747.00
RSI14 / RSI2 / RSI7
66.4 / 95.5 / 74.5
StochRSI K / D
100.0 / 92.0
MACD / Sig / Hist
13.334 / -7.066 / 20.400
EMA20 / 60 / 120
574 / 599 / 653
ADX14 / ADX7
26.8 / 42.6
BBW
0.4474
ATR14_n
0.0871
CCI20
257.6
VolChg1d
583.9%
ValChg1d
788.5%
OBV
-2,814,179
OBV_Chg3d
1,904,639
2026-01-21
종가 575.00
RSI14 / RSI2 / RSI7
51.9 / 44.7 / 54.3
StochRSI K / D
83.0 / 84.1
MACD / Sig / Hist
-1.946 / -12.166 / 10.220
EMA20 / 60 / 120
556 / 594 / 651
ADX14 / ADX7
25.1 / 38.6
BBW
0.3200
ATR14_n
0.0988
CCI20
47.2
VolChg1d
40.0%
ValChg1d
39.0%
OBV
-5,356,033
OBV_Chg3d
-110,311
2026-01-20
종가 579.00
RSI14 / RSI2 / RSI7
52.4 / 51.5 / 55.2
StochRSI K / D
84.2 / 85.1
MACD / Sig / Hist
-3.908 / -14.722 / 10.813
EMA20 / 60 / 120
554 / 595 / 655
ADX14 / ADX7
25.1 / 38.6
BBW
0.3177
ATR14_n
0.1005
CCI20
70.4
VolChg1d
-49.6%
ValChg1d
-50.1%
OBV
-5,047,864
OBV_Chg3d
-6,270,585
2026-01-19
종가 585.00
RSI14 / RSI2 / RSI7
53.1 / 58.0 / 56.3
StochRSI K / D
85.8 / 86.1
MACD / Sig / Hist
-6.762 / -17.424 / 10.662
EMA20 / 60 / 120
551 / 595 / 653
ADX14 / ADX7
24.6 / 36.9
BBW
0.3136
ATR14_n
0.1027
CCI20
104.0
VolChg1d
-91.9%
ValChg1d
-91.7%
OBV
-4,680,773
OBV_Chg3d
-2,368,806
2026-01-16
종가 570.00
RSI14 / RSI2 / RSI7
51.6 / 50.1 / 54.3
StochRSI K / D
82.3 / 86.4
MACD / Sig / Hist
-10.917 / -20.090 / 9.172
EMA20 / 60 / 120
548 / 596 / 655
ADX14 / ADX7
24.1 / 34.8
BBW
0.3086
ATR14_n
0.1054
CCI20
163.3
VolChg1d
79.6%
ValChg1d
61.3%
OBV
-5,310,744
OBV_Chg3d
-3,279,561
2026-01-15
종가 635.00
RSI14 / RSI2 / RSI7
59.2 / 84.8 / 65.8
StochRSI K / D
100.0 / 90.5
MACD / Sig / Hist
-14.535 / -22.383 / 7.848
EMA20 / 60 / 120
545 / 597 / 657
ADX14 / ADX7
23.5 / 32.0
BBW
0.3106
ATR14_n
0.0853
CCI20
161.9
VolChg1d
847.3%
ValChg1d
1,130.1%
OBV
1,221,180
OBV_Chg3d
4,165,842
2026-01-14
종가 489.00
RSI14 / RSI2 / RSI7
41.1 / 31.1 / 42.0
StochRSI K / D
78.5 / 80.9
MACD / Sig / Hist
-25.560 / -24.345 / -1.215
EMA20 / 60 / 120
536 / 595 / 657
ADX14 / ADX7
23.7 / 30.9
BBW
0.2809
ATR14_n
0.0963
CCI20
-107.7
VolChg1d
-58.0%
ValChg1d
-61.4%
OBV
-2,415,034
OBV_Chg3d
-1,353,720
2026-01-13
종가 532.00
RSI14 / RSI2 / RSI7
46.7 / 64.9 / 51.0
StochRSI K / D
96.4 / 83.3
MACD / Sig / Hist
-24.394 / -24.041 / -0.353
EMA20 / 60 / 120
541 / 599 / 660
ADX14 / ADX7
24.8 / 35.9
BBW
0.2702
ATR14_n
0.0885
CCI20
-50.2
VolChg1d
-51.5%
ValChg1d
-49.6%
OBV
-1,946,377
OBV_Chg3d
1,511,356
2026-01-12
종가 512.00
RSI14 / RSI2 / RSI7
43.4 / 53.0 / 46.4
StochRSI K / D
85.7 / 70.3
MACD / Sig / Hist
-26.930 / -23.955 / -2.976
EMA20 / 60 / 120
542 / 602 / 666
ADX14 / ADX7
26.3 / 41.0
BBW
0.2764
ATR14_n
0.0897
CCI20
-11.2
VolChg1d
-24.1%
ValChg1d
-28.6%
OBV
-3,246,075
OBV_Chg3d
-328,539
2026-01-09
종가 544.00
RSI14 / RSI2 / RSI7
47.9 / 72.7 / 53.2
StochRSI K / D
100.0 / 54.8
MACD / Sig / Hist
-27.738 / -23.210 / -4.528
EMA20 / 60 / 120
545 / 605 / 667
ADX14 / ADX7
27.8 / 47.1
BBW
0.2739
ATR14_n
0.0707
CCI20
-119.3
VolChg1d
167.8%
ValChg1d
247.7%
OBV
-1,297,431
OBV_Chg3d
1,330,941
2026-01-08
종가 419.00
RSI14 / RSI2 / RSI7
16.2 / 0.3 / 8.3
StochRSI K / D
0.0 / 9.5
MACD / Sig / Hist
-31.623 / -22.078 / -9.545
EMA20 / 60 / 120
545 / 607 / 669
ADX14 / ADX7
27.0 / 48.4
BBW
0.2816
ATR14_n
0.0760
CCI20
-335.6
VolChg1d
313.8%
ValChg1d
257.5%
OBV
-3,778,656
OBV_Chg3d
-1,220,857
2026-01-07
종가 485.00
RSI14 / RSI2 / RSI7
23.1 / 0.9 / 14.6
StochRSI K / D
0.0 / 19.1
MACD / Sig / Hist
-23.396 / -19.692 / -3.704
EMA20 / 60 / 120
558 / 613 / 673
ADX14 / ADX7
23.5 / 41.5
BBW
0.1804
ATR14_n
0.0534
CCI20
-213.0
VolChg1d
217.2%
ValChg1d
187.0%
OBV
-2,852,240
OBV_Chg3d
-425,722
2026-01-06
종가 536.00
RSI14 / RSI2 / RSI7
33.2 / 9.2 / 29.7
StochRSI K / D
26.8 / 38.2
MACD / Sig / Hist
-19.275 / -18.767 / -0.508
EMA20 / 60 / 120
566 / 618 / 680
ADX14 / ADX7
21.1 / 35.7
BBW
0.1377
ATR14_n
0.0443
CCI20
-120.2
VolChg1d
-46.2%
ValChg1d
-46.8%
OBV
-2,731,387
OBV_Chg3d
-283,227
2026-01-02
종가 545.00
RSI14 / RSI2 / RSI7
35.7 / 30.1 / 34.9
StochRSI K / D
52.2 / 55.4
MACD / Sig / Hist
-18.818 / -18.568 / -0.249
EMA20 / 60 / 120
572 / 623 / 685
ADX14 / ADX7
18.8 / 29.2
BBW
0.1254
ATR14_n
0.0443
CCI20
-152.4
VolChg1d
-32.8%
ValChg1d
-33.2%
OBV
-2,589,244
OBV_Chg3d
-121,082
