예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
비에이치아이
083650
KOSDAQ
59,600.00
기준일: 2025-12-05
+8300 (+16.18%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
6,536,675
코드
083650
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 75.6 · 과열 (RSI2 99.8, RSI7 90)
추세 양호 (ADX 24)
변동성 낮음 (~0%)
거래대금 상위 (약 3,895.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
75.6 / 99.8 / 90.0
RSI 75.6 · 과열 (RSI2 99.8, RSI7 90)
StochRSI (K/D)
100.0 / 99.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,377.87 / -333.10 / 1,710.97
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
47,179 / 46,856 / 45,452
단기·중기·장기 이동평균 구조
ADX14 / ADX7
24.0 / 49.1
추세 양호 (ADX 24)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.48%
일 평균 변동폭 (가격 대비 비율)
CCI20
322.8
±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.
66.7%
상승 비율
33.3%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 59,600.00 | 75.64 | 99.84 | 90.03 | 100.0 | 99.5 | 1,377.8691 | -333.0978 | 1,710.9670 | 47,178.93 | 46,856.28 | 45,452.34 | 24.0 | 49.1 | 0.3825 | 0.0548 | 322.8 | 585.3% | 696.1% | 37,163,054 | 8,950,382 |
| 2025-12-04 | 51,300.00 | 64.56 | 99.03 | 80.24 | 100.0 | 99.0 | 342.6538 | -760.8396 | 1,103.4934 | 45,871.45 | 46,424.29 | 45,214.57 | 20.9 | 42.9 | 0.2466 | 0.0544 | 241.6 | -34.7% | -33.1% | 30,626,379 | 3,053,603 |
| 2025-12-03 | 50,100.00 | 62.25 | 98.49 | 77.51 | 100.0 | 98.1 | -138.2299 | -1,036.2413 | 898.0114 | 45,300.02 | 46,102.63 | 43,299.71 | 19.2 | 38.4 | 0.1974 | 0.0569 | 274.6 | 128.1% | 143.7% | 381,129,198 | 2,481,818 |
| 2025-12-02 | 46,900.00 | 55.01 | 94.32 | 67.11 | 100.0 | 96.2 | -628.1989 | -1,260.7442 | 632.5453 | 44,794.75 | 45,967.13 | 43,185.42 | 17.5 | 33.6 | 0.1471 | 0.0586 | 144.7 | 67.5% | 74.5% | 379,669,389 | 624,567 |
| 2025-12-01 | 45,000.00 | 49.68 | 68.65 | 56.98 | 93.7 | 92.3 | -918.6219 | -1,418.8805 | 500.2587 | 44,573.15 | 45,935.50 | 43,122.99 | 17.0 | 31.9 | 0.1679 | 0.0607 | 58.3 | -3.9% | -3.8% | 379,029,493 | 506,266 |
| 2025-11-28 | 44,950.00 | 49.53 | 66.67 | 56.68 | 93.2 | 90.9 | -1,082.4909 | -1,543.9452 | 461.4543 | 44,528.22 | 45,967.22 | 43,091.45 | 17.2 | 33.3 | 0.2139 | 0.0622 | 45.6 | -23.8% | -24.5% | 378,647,380 | 1,035,626 |
| 2025-11-27 | 45,350.00 | 50.63 | 89.24 | 59.53 | 100.0 | 88.6 | -1,270.8111 | -1,659.3088 | 388.4977 | 44,483.82 | 46,001.70 | 43,060.21 | 17.2 | 32.8 | 0.2538 | 0.0637 | 34.3 | -42.8% | -41.4% | 379,044,822 | 905,885 |
| 2025-11-26 | 44,300.00 | 47.82 | 80.64 | 54.36 | 93.4 | 77.2 | -1,533.4190 | -1,756.4332 | 223.0142 | 44,392.64 | 46,023.79 | 43,021.73 | 17.0 | 31.4 | 0.2963 | 0.0674 | -5.4 | 72.9% | 80.4% | 378,523,227 | -35,785 |
| 2025-11-25 | 42,450.00 | 42.49 | 34.40 | 43.44 | 59.5 | 60.9 | -1,739.3887 | -1,812.1867 | 72.7981 | 44,402.39 | 46,082.22 | 43,000.24 | 16.8 | 29.8 | 0.3463 | 0.0693 | -41.1 | 25.5% | 25.1% | 377,611,754 | -1,632,591 |
| 2025-11-24 | 42,600.00 | 42.82 | 38.09 | 44.18 | 61.6 | 62.3 | -1,788.6171 | -1,830.3863 | 41.7691 | 44,607.91 | 46,205.35 | 43,009.49 | 17.3 | 30.5 | 0.3672 | 0.0696 | -52.4 | -38.7% | -39.1% | 378,138,937 | 434,465 |
| 2025-11-21 | 42,900.00 | 43.44 | 42.66 | 45.50 | 65.6 | 63.0 | -1,840.7070 | -1,840.8285 | 0.1216 | 44,819.27 | 46,327.56 | 43,016.37 | 18.2 | 33.2 | 0.3703 | 0.0706 | -48.7 | -55.5% | -57.9% | 378,559,012 | 225,257 |
| 2025-11-20 | 45,350.00 | 48.86 | 83.67 | 57.51 | 96.9 | 60.4 | -1,910.9641 | -1,840.8589 | -70.1052 | 45,021.30 | 46,443.75 | 43,018.33 | 19.0 | 35.0 | 0.3734 | 0.0659 | -24.3 | 144.7% | 168.4% | 379,244,345 | 3,661,425 |
| 2025-11-19 | 41,350.00 | 36.93 | 24.19 | 32.61 | 21.9 | 23.8 | -2,222.2965 | -1,823.3326 | -398.9639 | 44,986.70 | 46,480.83 | 42,979.14 | 19.4 | 35.0 | 0.3746 | 0.0692 | -69.7 | -77.1% | -77.9% | 377,704,472 | 2,649,855 |
| 2025-11-18 | 42,850.00 | 40.20 | 76.23 | 40.18 | 34.9 | 25.7 | -2,180.0728 | -1,723.5917 | -456.4811 | 45,369.51 | 46,654.76 | 43,006.52 | 20.9 | 39.1 | 0.3626 | 0.0669 | -53.6 | 420.7% | 430.0% | 378,333,755 | 2,789,275 |
| 2025-11-17 | 42,100.00 | 37.64 | 48.56 | 33.57 | 18.2 | 16.5 | -2,247.1970 | -1,609.4714 | -637.7257 | 45,634.72 | 46,783.73 | 43,009.15 | 22.3 | 42.6 | 0.3555 | 0.0651 | -83.8 | 7.9% | 8.6% | 375,582,920 | 1,132,226 |
2025-12-05
종가 59,600.00
RSI14 / RSI2 / RSI7
75.6 / 99.8 / 90.0
StochRSI K / D
100.0 / 99.5
MACD / Sig / Hist
1,377.869 / -333.098 / 1,710.967
EMA20 / 60 / 120
47,179 / 46,856 / 45,452
ADX14 / ADX7
24.0 / 49.1
BBW
0.3825
ATR14_n
0.0548
CCI20
322.8
VolChg1d
585.3%
ValChg1d
696.1%
OBV
37,163,054
OBV_Chg3d
8,950,382
2025-12-04
종가 51,300.00
RSI14 / RSI2 / RSI7
64.6 / 99.0 / 80.2
StochRSI K / D
100.0 / 99.0
MACD / Sig / Hist
342.654 / -760.840 / 1,103.493
EMA20 / 60 / 120
45,871 / 46,424 / 45,215
ADX14 / ADX7
20.9 / 42.9
BBW
0.2466
ATR14_n
0.0544
CCI20
241.6
VolChg1d
-34.7%
ValChg1d
-33.1%
OBV
30,626,379
OBV_Chg3d
3,053,603
2025-12-03
종가 50,100.00
RSI14 / RSI2 / RSI7
62.3 / 98.5 / 77.5
StochRSI K / D
100.0 / 98.1
MACD / Sig / Hist
-138.230 / -1,036.241 / 898.011
EMA20 / 60 / 120
45,300 / 46,103 / 43,300
ADX14 / ADX7
19.2 / 38.4
BBW
0.1974
ATR14_n
0.0569
CCI20
274.6
VolChg1d
128.1%
ValChg1d
143.7%
OBV
381,129,198
OBV_Chg3d
2,481,818
2025-12-02
종가 46,900.00
RSI14 / RSI2 / RSI7
55.0 / 94.3 / 67.1
StochRSI K / D
100.0 / 96.2
MACD / Sig / Hist
-628.199 / -1,260.744 / 632.545
EMA20 / 60 / 120
44,795 / 45,967 / 43,185
ADX14 / ADX7
17.5 / 33.6
BBW
0.1471
ATR14_n
0.0586
CCI20
144.7
VolChg1d
67.5%
ValChg1d
74.5%
OBV
379,669,389
OBV_Chg3d
624,567
2025-12-01
종가 45,000.00
RSI14 / RSI2 / RSI7
49.7 / 68.7 / 57.0
StochRSI K / D
93.7 / 92.3
MACD / Sig / Hist
-918.622 / -1,418.881 / 500.259
EMA20 / 60 / 120
44,573 / 45,936 / 43,123
ADX14 / ADX7
17.0 / 31.9
BBW
0.1679
ATR14_n
0.0607
CCI20
58.3
VolChg1d
-3.9%
ValChg1d
-3.8%
OBV
379,029,493
OBV_Chg3d
506,266
2025-11-28
종가 44,950.00
RSI14 / RSI2 / RSI7
49.5 / 66.7 / 56.7
StochRSI K / D
93.2 / 90.9
MACD / Sig / Hist
-1,082.491 / -1,543.945 / 461.454
EMA20 / 60 / 120
44,528 / 45,967 / 43,091
ADX14 / ADX7
17.2 / 33.3
BBW
0.2139
ATR14_n
0.0622
CCI20
45.6
VolChg1d
-23.8%
ValChg1d
-24.5%
OBV
378,647,380
OBV_Chg3d
1,035,626
2025-11-27
종가 45,350.00
RSI14 / RSI2 / RSI7
50.6 / 89.2 / 59.5
StochRSI K / D
100.0 / 88.6
MACD / Sig / Hist
-1,270.811 / -1,659.309 / 388.498
EMA20 / 60 / 120
44,484 / 46,002 / 43,060
ADX14 / ADX7
17.2 / 32.8
BBW
0.2538
ATR14_n
0.0637
CCI20
34.3
VolChg1d
-42.8%
ValChg1d
-41.4%
OBV
379,044,822
OBV_Chg3d
905,885
2025-11-26
종가 44,300.00
RSI14 / RSI2 / RSI7
47.8 / 80.6 / 54.4
StochRSI K / D
93.4 / 77.2
MACD / Sig / Hist
-1,533.419 / -1,756.433 / 223.014
EMA20 / 60 / 120
44,393 / 46,024 / 43,022
ADX14 / ADX7
17.0 / 31.4
BBW
0.2963
ATR14_n
0.0674
CCI20
-5.4
VolChg1d
72.9%
ValChg1d
80.4%
OBV
378,523,227
OBV_Chg3d
-35,785
2025-11-25
종가 42,450.00
RSI14 / RSI2 / RSI7
42.5 / 34.4 / 43.4
StochRSI K / D
59.5 / 60.9
MACD / Sig / Hist
-1,739.389 / -1,812.187 / 72.798
EMA20 / 60 / 120
44,402 / 46,082 / 43,000
ADX14 / ADX7
16.8 / 29.8
BBW
0.3463
ATR14_n
0.0693
CCI20
-41.1
VolChg1d
25.5%
ValChg1d
25.1%
OBV
377,611,754
OBV_Chg3d
-1,632,591
2025-11-24
종가 42,600.00
RSI14 / RSI2 / RSI7
42.8 / 38.1 / 44.2
StochRSI K / D
61.6 / 62.3
MACD / Sig / Hist
-1,788.617 / -1,830.386 / 41.769
EMA20 / 60 / 120
44,608 / 46,205 / 43,009
ADX14 / ADX7
17.3 / 30.5
BBW
0.3672
ATR14_n
0.0696
CCI20
-52.4
VolChg1d
-38.7%
ValChg1d
-39.1%
OBV
378,138,937
OBV_Chg3d
434,465
2025-11-21
종가 42,900.00
RSI14 / RSI2 / RSI7
43.4 / 42.7 / 45.5
StochRSI K / D
65.6 / 63.0
MACD / Sig / Hist
-1,840.707 / -1,840.829 / 0.122
EMA20 / 60 / 120
44,819 / 46,328 / 43,016
ADX14 / ADX7
18.2 / 33.2
BBW
0.3703
ATR14_n
0.0706
CCI20
-48.7
VolChg1d
-55.5%
ValChg1d
-57.9%
OBV
378,559,012
OBV_Chg3d
225,257
2025-11-20
종가 45,350.00
RSI14 / RSI2 / RSI7
48.9 / 83.7 / 57.5
StochRSI K / D
96.9 / 60.4
MACD / Sig / Hist
-1,910.964 / -1,840.859 / -70.105
EMA20 / 60 / 120
45,021 / 46,444 / 43,018
ADX14 / ADX7
19.0 / 35.0
BBW
0.3734
ATR14_n
0.0659
CCI20
-24.3
VolChg1d
144.7%
ValChg1d
168.4%
OBV
379,244,345
OBV_Chg3d
3,661,425
2025-11-19
종가 41,350.00
RSI14 / RSI2 / RSI7
36.9 / 24.2 / 32.6
StochRSI K / D
21.9 / 23.8
MACD / Sig / Hist
-2,222.297 / -1,823.333 / -398.964
EMA20 / 60 / 120
44,987 / 46,481 / 42,979
ADX14 / ADX7
19.4 / 35.0
BBW
0.3746
ATR14_n
0.0692
CCI20
-69.7
VolChg1d
-77.1%
ValChg1d
-77.9%
OBV
377,704,472
OBV_Chg3d
2,649,855
2025-11-18
종가 42,850.00
RSI14 / RSI2 / RSI7
40.2 / 76.2 / 40.2
StochRSI K / D
34.9 / 25.7
MACD / Sig / Hist
-2,180.073 / -1,723.592 / -456.481
EMA20 / 60 / 120
45,370 / 46,655 / 43,007
ADX14 / ADX7
20.9 / 39.1
BBW
0.3626
ATR14_n
0.0669
CCI20
-53.6
VolChg1d
420.7%
ValChg1d
430.0%
OBV
378,333,755
OBV_Chg3d
2,789,275
2025-11-17
종가 42,100.00
RSI14 / RSI2 / RSI7
37.6 / 48.6 / 33.6
StochRSI K / D
18.2 / 16.5
MACD / Sig / Hist
-2,247.197 / -1,609.471 / -637.726
EMA20 / 60 / 120
45,635 / 46,784 / 43,009
ADX14 / ADX7
22.3 / 42.6
BBW
0.3555
ATR14_n
0.0651
CCI20
-83.8
VolChg1d
7.9%
ValChg1d
8.6%
OBV
375,582,920
OBV_Chg3d
1,132,226
