예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
일신바이오
068330
KOSDAQ
1,752.00
기준일: 2025-12-05
-7 (-0.40%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
555,587
코드
068330
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 56.5 · 모멘텀 양호 (RSI2 16.4, RSI7 53.8)
추세 강함 (ADX 50.6)
변동성 낮음 (~0%)
거래대금 보통 (약 9.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
56.5 / 16.4 / 53.8
RSI 56.5 · 모멘텀 양호 (RSI2 16.4, RSI7 53.8)
StochRSI (K/D)
25.0 / 31.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
53.87 / 50.83 / 3.04
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,706 / 1,648 / 1,596
단기·중기·장기 이동평균 구조
ADX14 / ADX7
50.6 / 64.1
추세 강함 (ADX 50.6)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
6.50%
일 평균 변동폭 (가격 대비 비율)
CCI20
26.5
±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.
38.9%
상승 비율
61.1%
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 | 1,752.00 | 56.48 | 16.42 | 53.83 | 25.0 | 31.0 | 53.8730 | 50.8306 | 3.0425 | 1,705.78 | 1,647.58 | 1,596.28 | 50.6 | 64.1 | 0.2524 | 0.0650 | 26.5 | -19.5% | -19.8% | 412,376,331 | 854,674 |
| 2025-12-04 | 1,759.00 | 57.19 | 23.31 | 55.42 | 29.1 | 37.0 | 57.0290 | 50.0699 | 6.9590 | 1,700.92 | 1,644.04 | 1,593.66 | 50.1 | 66.6 | 0.2872 | 0.0683 | 42.1 | -67.1% | -67.6% | 412,931,918 | 2,929,246 |
| 2025-12-03 | 1,781.00 | 59.37 | 68.45 | 60.22 | 41.7 | 44.8 | 59.5162 | 48.3322 | 11.1840 | 1,694.80 | 1,639.61 | 1,589.70 | 49.2 | 68.2 | 0.3046 | 0.0707 | 66.5 | 38.3% | 38.9% | 1,504,611 | |
| 2025-12-02 | 1,773.00 | 58.84 | 51.30 | 59.12 | 38.0 | 47.9 | 59.5835 | 45.5362 | 14.0473 | 1,685.73 | 1,634.82 | 1,586.49 | 47.8 | 67.8 | 0.3179 | 0.0729 | 57.8 | -28.2% | -28.1% | 1,526,877 | |
| 2025-12-01 | 1,772.00 | 58.78 | 49.59 | 58.99 | 49.8 | 57.8 | 59.6173 | 42.0244 | 17.5929 | 1,676.55 | 1,630.13 | 1,583.35 | 46.5 | 68.1 | 0.3231 | 0.0754 | 74.8 | -0.4% | -0.9% | -3,053,959 | |
| 2025-11-28 | 1,781.00 | 59.54 | 58.91 | 60.38 | 63.8 | 65.7 | 58.8951 | 37.6261 | 21.2689 | 1,666.50 | 1,625.32 | 1,580.18 | 44.8 | 67.2 | 0.3303 | 0.0760 | 72.1 | -30.7% | -29.4% | 10,807,942 | |
| 2025-11-27 | 1,750.00 | 57.80 | 39.25 | 57.42 | 57.6 | 67.7 | 56.2003 | 32.3089 | 23.8913 | 1,654.44 | 1,620.05 | 1,576.81 | 43.1 | 66.8 | 0.3317 | 0.0794 | 82.0 | -73.9% | -74.8% | 29,832,086 | |
| 2025-11-26 | 1,811.00 | 62.71 | 74.17 | 65.70 | 81.2 | 77.9 | 55.0996 | 26.3361 | 28.7635 | 1,644.39 | 1,615.64 | 1,573.90 | 40.8 | 64.4 | 0.3311 | 0.0791 | 113.6 | -44.5% | -42.9% | 25,419,877 | |
| 2025-11-25 | 1,763.00 | 60.24 | 60.26 | 62.01 | 74.6 | 74.6 | 46.6824 | 19.1452 | 27.5372 | 1,626.85 | 1,609.02 | 1,569.91 | 38.4 | 61.7 | 0.3141 | 0.0805 | 130.7 | 182.9% | 190.0% | 62,368,191 | |
| 2025-11-24 | 1,720.00 | 57.93 | 47.63 | 58.58 | 68.4 | 74.5 | 40.1472 | 12.2609 | 27.8863 | 1,612.52 | 1,603.80 | 1,566.67 | 35.8 | 58.4 | 0.2979 | 0.0775 | 136.4 | -84.7% | -85.8% | 41,784,112 | |
| 2025-11-21 | 1,852.00 | 69.46 | 92.97 | 76.79 | 99.3 | 80.6 | 35.6002 | 5.2893 | 30.3108 | 1,601.20 | 1,599.86 | 1,564.09 | 33.0 | 54.8 | 0.2865 | 0.0675 | 179.4 | 8,552.1% | 9,896.1% | 48,378,562 | |
| 2025-11-20 | 1,603.00 | 53.12 | 31.27 | 53.35 | 57.7 | 62.0 | 15.8387 | -2.2884 | 18.1270 | 1,574.80 | 1,591.31 | 1,559.25 | 30.1 | 50.6 | 0.2305 | 0.0588 | 44.8 | -36.0% | -35.6% | 982,904,313 | -1,844,393 |
| 2025-11-19 | 1,593.00 | 52.16 | 16.56 | 51.67 | 55.3 | 66.3 | 15.7382 | -6.8201 | 22.5583 | 1,571.83 | 1,590.92 | 1,558.52 | 28.6 | 50.5 | 0.2280 | 0.0621 | 56.1 | -42.4% | -44.1% | 982,341,499 | -4,458,338 |
| 2025-11-18 | 1,640.00 | 57.25 | 33.32 | 60.44 | 68.2 | 77.4 | 16.3992 | -12.4597 | 28.8589 | 1,569.61 | 1,590.85 | 1,557.94 | 26.9 | 50.2 | 0.2257 | 0.0622 | 104.6 | -25.5% | -27.1% | 983,221,109 | -10,899,571 |
| 2025-11-17 | 1,675.00 | 61.39 | 53.46 | 67.77 | 78.8 | 86.6 | 12.2188 | -19.6744 | 31.8932 | 1,562.20 | 1,589.18 | 1,556.56 | 24.5 | 47.4 | 0.2170 | 0.0625 | 167.1 | -72.0% | -72.7% | 984,748,706 | 24,739,948 |
2025-12-05
종가 1,752.00
RSI14 / RSI2 / RSI7
56.5 / 16.4 / 53.8
StochRSI K / D
25.0 / 31.0
MACD / Sig / Hist
53.873 / 50.831 / 3.043
EMA20 / 60 / 120
1,706 / 1,648 / 1,596
ADX14 / ADX7
50.6 / 64.1
BBW
0.2524
ATR14_n
0.0650
CCI20
26.5
VolChg1d
-19.5%
ValChg1d
-19.8%
OBV
412,376,331
OBV_Chg3d
854,674
2025-12-04
종가 1,759.00
RSI14 / RSI2 / RSI7
57.2 / 23.3 / 55.4
StochRSI K / D
29.1 / 37.0
MACD / Sig / Hist
57.029 / 50.070 / 6.959
EMA20 / 60 / 120
1,701 / 1,644 / 1,594
ADX14 / ADX7
50.1 / 66.6
BBW
0.2872
ATR14_n
0.0683
CCI20
42.1
VolChg1d
-67.1%
ValChg1d
-67.6%
OBV
412,931,918
OBV_Chg3d
2,929,246
2025-12-03
종가 1,781.00
RSI14 / RSI2 / RSI7
59.4 / 68.5 / 60.2
StochRSI K / D
41.7 / 44.8
MACD / Sig / Hist
59.516 / 48.332 / 11.184
EMA20 / 60 / 120
1,695 / 1,640 / 1,590
ADX14 / ADX7
49.2 / 68.2
BBW
0.3046
ATR14_n
0.0707
CCI20
66.5
VolChg1d
38.3%
ValChg1d
38.9%
OBV
-
OBV_Chg3d
1,504,611
2025-12-02
종가 1,773.00
RSI14 / RSI2 / RSI7
58.8 / 51.3 / 59.1
StochRSI K / D
38.0 / 47.9
MACD / Sig / Hist
59.584 / 45.536 / 14.047
EMA20 / 60 / 120
1,686 / 1,635 / 1,586
ADX14 / ADX7
47.8 / 67.8
BBW
0.3179
ATR14_n
0.0729
CCI20
57.8
VolChg1d
-28.2%
ValChg1d
-28.1%
OBV
-
OBV_Chg3d
1,526,877
2025-12-01
종가 1,772.00
RSI14 / RSI2 / RSI7
58.8 / 49.6 / 59.0
StochRSI K / D
49.8 / 57.8
MACD / Sig / Hist
59.617 / 42.024 / 17.593
EMA20 / 60 / 120
1,677 / 1,630 / 1,583
ADX14 / ADX7
46.5 / 68.1
BBW
0.3231
ATR14_n
0.0754
CCI20
74.8
VolChg1d
-0.4%
ValChg1d
-0.9%
OBV
-
OBV_Chg3d
-3,053,959
2025-11-28
종가 1,781.00
RSI14 / RSI2 / RSI7
59.5 / 58.9 / 60.4
StochRSI K / D
63.8 / 65.7
MACD / Sig / Hist
58.895 / 37.626 / 21.269
EMA20 / 60 / 120
1,666 / 1,625 / 1,580
ADX14 / ADX7
44.8 / 67.2
BBW
0.3303
ATR14_n
0.0760
CCI20
72.1
VolChg1d
-30.7%
ValChg1d
-29.4%
OBV
-
OBV_Chg3d
10,807,942
2025-11-27
종가 1,750.00
RSI14 / RSI2 / RSI7
57.8 / 39.3 / 57.4
StochRSI K / D
57.6 / 67.7
MACD / Sig / Hist
56.200 / 32.309 / 23.891
EMA20 / 60 / 120
1,654 / 1,620 / 1,577
ADX14 / ADX7
43.1 / 66.8
BBW
0.3317
ATR14_n
0.0794
CCI20
82.0
VolChg1d
-73.9%
ValChg1d
-74.8%
OBV
-
OBV_Chg3d
29,832,086
2025-11-26
종가 1,811.00
RSI14 / RSI2 / RSI7
62.7 / 74.2 / 65.7
StochRSI K / D
81.2 / 77.9
MACD / Sig / Hist
55.100 / 26.336 / 28.764
EMA20 / 60 / 120
1,644 / 1,616 / 1,574
ADX14 / ADX7
40.8 / 64.4
BBW
0.3311
ATR14_n
0.0791
CCI20
113.6
VolChg1d
-44.5%
ValChg1d
-42.9%
OBV
-
OBV_Chg3d
25,419,877
2025-11-25
종가 1,763.00
RSI14 / RSI2 / RSI7
60.2 / 60.3 / 62.0
StochRSI K / D
74.6 / 74.6
MACD / Sig / Hist
46.682 / 19.145 / 27.537
EMA20 / 60 / 120
1,627 / 1,609 / 1,570
ADX14 / ADX7
38.4 / 61.7
BBW
0.3141
ATR14_n
0.0805
CCI20
130.7
VolChg1d
182.9%
ValChg1d
190.0%
OBV
-
OBV_Chg3d
62,368,191
2025-11-24
종가 1,720.00
RSI14 / RSI2 / RSI7
57.9 / 47.6 / 58.6
StochRSI K / D
68.4 / 74.5
MACD / Sig / Hist
40.147 / 12.261 / 27.886
EMA20 / 60 / 120
1,613 / 1,604 / 1,567
ADX14 / ADX7
35.8 / 58.4
BBW
0.2979
ATR14_n
0.0775
CCI20
136.4
VolChg1d
-84.7%
ValChg1d
-85.8%
OBV
-
OBV_Chg3d
41,784,112
2025-11-21
종가 1,852.00
RSI14 / RSI2 / RSI7
69.5 / 93.0 / 76.8
StochRSI K / D
99.3 / 80.6
MACD / Sig / Hist
35.600 / 5.289 / 30.311
EMA20 / 60 / 120
1,601 / 1,600 / 1,564
ADX14 / ADX7
33.0 / 54.8
BBW
0.2865
ATR14_n
0.0675
CCI20
179.4
VolChg1d
8,552.1%
ValChg1d
9,896.1%
OBV
-
OBV_Chg3d
48,378,562
2025-11-20
종가 1,603.00
RSI14 / RSI2 / RSI7
53.1 / 31.3 / 53.4
StochRSI K / D
57.7 / 62.0
MACD / Sig / Hist
15.839 / -2.288 / 18.127
EMA20 / 60 / 120
1,575 / 1,591 / 1,559
ADX14 / ADX7
30.1 / 50.6
BBW
0.2305
ATR14_n
0.0588
CCI20
44.8
VolChg1d
-36.0%
ValChg1d
-35.6%
OBV
982,904,313
OBV_Chg3d
-1,844,393
2025-11-19
종가 1,593.00
RSI14 / RSI2 / RSI7
52.2 / 16.6 / 51.7
StochRSI K / D
55.3 / 66.3
MACD / Sig / Hist
15.738 / -6.820 / 22.558
EMA20 / 60 / 120
1,572 / 1,591 / 1,559
ADX14 / ADX7
28.6 / 50.5
BBW
0.2280
ATR14_n
0.0621
CCI20
56.1
VolChg1d
-42.4%
ValChg1d
-44.1%
OBV
982,341,499
OBV_Chg3d
-4,458,338
2025-11-18
종가 1,640.00
RSI14 / RSI2 / RSI7
57.3 / 33.3 / 60.4
StochRSI K / D
68.2 / 77.4
MACD / Sig / Hist
16.399 / -12.460 / 28.859
EMA20 / 60 / 120
1,570 / 1,591 / 1,558
ADX14 / ADX7
26.9 / 50.2
BBW
0.2257
ATR14_n
0.0622
CCI20
104.6
VolChg1d
-25.5%
ValChg1d
-27.1%
OBV
983,221,109
OBV_Chg3d
-10,899,571
2025-11-17
종가 1,675.00
RSI14 / RSI2 / RSI7
61.4 / 53.5 / 67.8
StochRSI K / D
78.8 / 86.6
MACD / Sig / Hist
12.219 / -19.674 / 31.893
EMA20 / 60 / 120
1,562 / 1,589 / 1,557
ADX14 / ADX7
24.5 / 47.4
BBW
0.2170
ATR14_n
0.0625
CCI20
167.1
VolChg1d
-72.0%
ValChg1d
-72.7%
OBV
984,748,706
OBV_Chg3d
24,739,948
