예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
비에이치
090460
KOSPI
18,450.00
기준일: 2025-12-05
+80 (+0.44%)
전일 종가 대비
시장
KOSPI
최근 거래량
321,191
코드
090460
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 61.5 · 강한 모멘텀 (RSI2 89.1, RSI7 69.6)
상승 추세 (ADX 19.2)
변동성 낮음 (~0%)
거래대금 양호 (약 59.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
61.5 / 89.1 / 69.6
RSI 61.5 · 강한 모멘텀 (RSI2 89.1, RSI7 69.6)
StochRSI (K/D)
96.7 / 93.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
299.60 / 51.49 / 248.10
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
17,364 / 17,050 / 16,267
단기·중기·장기 이동평균 구조
ADX14 / ADX7
19.2 / 36.3
상승 추세 (ADX 19.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.87%
일 평균 변동폭 (가격 대비 비율)
CCI20
139.8
±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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 18,450.00 | 61.45 | 89.11 | 69.56 | 96.7 | 93.4 | 299.5950 | 51.4907 | 248.1043 | 17,364.27 | 17,050.40 | 16,266.66 | 19.2 | 36.3 | 0.2160 | 0.0387 | 139.8 | 55.2% | 55.9% | 28,999,205 | 930,476 |
| 2025-12-04 | 18,370.00 | 60.88 | 86.07 | 68.62 | 94.7 | 90.1 | 236.8354 | -10.5354 | 247.3708 | 17,249.98 | 17,002.95 | 16,229.96 | 18.1 | 33.5 | 0.2015 | 0.0390 | 144.6 | -48.6% | -48.3% | 28,678,014 | 822,868 |
| 2025-12-03 | 18,280.00 | 60.26 | 83.47 | 67.66 | 92.4 | 85.5 | 161.4263 | -72.3862 | 233.8126 | 17,132.09 | 16,966.69 | 16,419.60 | 17.5 | 32.0 | 0.1860 | 0.0410 | 144.8 | 88.4% | 94.7% | 125,407,652 | 322,755 |
| 2025-12-02 | 17,690.00 | 56.03 | 57.54 | 60.93 | 77.0 | 78.7 | 71.9991 | -130.8394 | 202.8385 | 17,011.26 | 16,922.17 | 16,388.34 | 16.8 | 30.2 | 0.1688 | 0.0421 | 99.5 | -27.2% | -26.4% | 125,005,293 | -460,750 |
| 2025-12-01 | 17,500.00 | 54.58 | 43.19 | 58.56 | 71.8 | 80.3 | 16.8830 | -181.5490 | 198.4320 | 16,939.81 | 16,896.14 | 16,366.46 | 16.9 | 31.3 | 0.1701 | 0.0438 | 114.3 | -23.1% | -25.0% | 124,791,710 | 1,158,842 |
| 2025-11-28 | 17,950.00 | 58.84 | 72.02 | 66.82 | 87.2 | 88.8 | -34.3654 | -231.1570 | 196.7917 | 16,880.84 | 16,875.67 | 16,347.41 | 16.7 | 30.9 | 0.1749 | 0.0430 | 154.3 | -79.2% | -79.6% | 125,084,897 | 1,620,179 |
| 2025-11-27 | 18,300.00 | 62.35 | 97.27 | 73.75 | 100.0 | 90.3 | -145.0952 | -280.3549 | 135.2597 | 16,768.30 | 16,839.25 | 16,320.48 | 15.9 | 27.3 | 0.1839 | 0.0425 | 115.4 | 990.2% | 1,093.2% | 125,466,043 | 2,153,363 |
| 2025-11-26 | 16,720.00 | 49.78 | 86.91 | 56.13 | 100.0 | 80.6 | -319.9527 | -314.1699 | -5.7828 | 16,607.07 | 16,789.73 | 16,287.21 | 15.0 | 23.3 | 0.1742 | 0.0419 | -24.5 | 10.6% | 13.9% | 123,632,868 | 450,946 |
| 2025-11-25 | 16,230.00 | 44.43 | 68.26 | 46.60 | 82.5 | 61.1 | -377.6078 | -312.7242 | -64.8836 | 16,595.18 | 16,792.10 | 16,279.93 | 15.8 | 27.1 | 0.1873 | 0.0440 | -65.7 | 16.3% | 18.7% | 123,464,718 | 2,040 |
| 2025-11-24 | 15,900.00 | 40.47 | 39.00 | 38.95 | 48.5 | 39.7 | -395.8133 | -296.5033 | -99.3100 | 16,633.62 | 16,811.15 | 16,280.77 | 16.0 | 28.6 | 0.1945 | 0.0457 | -93.7 | -53.4% | -53.2% | 123,312,680 | 132,617 |
| 2025-11-21 | 15,830.00 | 39.62 | 32.38 | 37.31 | 27.0 | 30.9 | -379.6929 | -271.6758 | -108.0171 | 16,710.84 | 16,842.04 | 16,287.17 | 15.9 | 28.0 | 0.1881 | 0.0471 | -109.5 | -0.7% | -5.3% | 123,181,922 | 292,240 |
| 2025-11-20 | 16,610.00 | 46.47 | 81.73 | 50.13 | 62.7 | 34.8 | -346.4672 | -244.6715 | -101.7957 | 16,803.56 | 16,876.34 | 16,294.85 | 15.8 | 27.4 | 0.1763 | 0.0440 | -72.6 | -2.7% | 1.8% | 123,462,678 | 322,767 |
| 2025-11-19 | 15,880.00 | 37.01 | 36.33 | 31.16 | 8.5 | 6.9 | -378.4379 | -219.2226 | -159.2154 | 16,823.94 | 16,885.37 | 16,289.56 | 16.1 | 28.4 | 0.1743 | 0.0460 | -147.4 | 16.1% | 17.2% | 123,180,063 | 392,542 |
| 2025-11-18 | 15,730.00 | 34.81 | 14.50 | 26.22 | 0.0 | 5.3 | -339.4123 | -179.4187 | -159.9936 | 16,923.30 | 16,919.45 | 16,296.44 | 15.5 | 25.0 | 0.1627 | 0.0453 | -154.0 | -29.0% | -31.2% | 122,889,682 | -381,246 |
| 2025-11-17 | 16,240.00 | 39.12 | 34.77 | 33.16 | 13.3 | 10.5 | -269.3918 | -139.4203 | -129.9715 | 17,048.91 | 16,959.77 | 16,305.96 | 15.5 | 22.9 | 0.1457 | 0.0445 | -140.0 | -27.1% | -26.1% | 123,139,911 | 53,152 |
2025-12-05
종가 18,450.00
RSI14 / RSI2 / RSI7
61.5 / 89.1 / 69.6
StochRSI K / D
96.7 / 93.4
MACD / Sig / Hist
299.595 / 51.491 / 248.104
EMA20 / 60 / 120
17,364 / 17,050 / 16,267
ADX14 / ADX7
19.2 / 36.3
BBW
0.2160
ATR14_n
0.0387
CCI20
139.8
VolChg1d
55.2%
ValChg1d
55.9%
OBV
28,999,205
OBV_Chg3d
930,476
2025-12-04
종가 18,370.00
RSI14 / RSI2 / RSI7
60.9 / 86.1 / 68.6
StochRSI K / D
94.7 / 90.1
MACD / Sig / Hist
236.835 / -10.535 / 247.371
EMA20 / 60 / 120
17,250 / 17,003 / 16,230
ADX14 / ADX7
18.1 / 33.5
BBW
0.2015
ATR14_n
0.0390
CCI20
144.6
VolChg1d
-48.6%
ValChg1d
-48.3%
OBV
28,678,014
OBV_Chg3d
822,868
2025-12-03
종가 18,280.00
RSI14 / RSI2 / RSI7
60.3 / 83.5 / 67.7
StochRSI K / D
92.4 / 85.5
MACD / Sig / Hist
161.426 / -72.386 / 233.813
EMA20 / 60 / 120
17,132 / 16,967 / 16,420
ADX14 / ADX7
17.5 / 32.0
BBW
0.1860
ATR14_n
0.0410
CCI20
144.8
VolChg1d
88.4%
ValChg1d
94.7%
OBV
125,407,652
OBV_Chg3d
322,755
2025-12-02
종가 17,690.00
RSI14 / RSI2 / RSI7
56.0 / 57.5 / 60.9
StochRSI K / D
77.0 / 78.7
MACD / Sig / Hist
71.999 / -130.839 / 202.839
EMA20 / 60 / 120
17,011 / 16,922 / 16,388
ADX14 / ADX7
16.8 / 30.2
BBW
0.1688
ATR14_n
0.0421
CCI20
99.5
VolChg1d
-27.2%
ValChg1d
-26.4%
OBV
125,005,293
OBV_Chg3d
-460,750
2025-12-01
종가 17,500.00
RSI14 / RSI2 / RSI7
54.6 / 43.2 / 58.6
StochRSI K / D
71.8 / 80.3
MACD / Sig / Hist
16.883 / -181.549 / 198.432
EMA20 / 60 / 120
16,940 / 16,896 / 16,366
ADX14 / ADX7
16.9 / 31.3
BBW
0.1701
ATR14_n
0.0438
CCI20
114.3
VolChg1d
-23.1%
ValChg1d
-25.0%
OBV
124,791,710
OBV_Chg3d
1,158,842
2025-11-28
종가 17,950.00
RSI14 / RSI2 / RSI7
58.8 / 72.0 / 66.8
StochRSI K / D
87.2 / 88.8
MACD / Sig / Hist
-34.365 / -231.157 / 196.792
EMA20 / 60 / 120
16,881 / 16,876 / 16,347
ADX14 / ADX7
16.7 / 30.9
BBW
0.1749
ATR14_n
0.0430
CCI20
154.3
VolChg1d
-79.2%
ValChg1d
-79.6%
OBV
125,084,897
OBV_Chg3d
1,620,179
2025-11-27
종가 18,300.00
RSI14 / RSI2 / RSI7
62.4 / 97.3 / 73.8
StochRSI K / D
100.0 / 90.3
MACD / Sig / Hist
-145.095 / -280.355 / 135.260
EMA20 / 60 / 120
16,768 / 16,839 / 16,320
ADX14 / ADX7
15.9 / 27.3
BBW
0.1839
ATR14_n
0.0425
CCI20
115.4
VolChg1d
990.2%
ValChg1d
1,093.2%
OBV
125,466,043
OBV_Chg3d
2,153,363
2025-11-26
종가 16,720.00
RSI14 / RSI2 / RSI7
49.8 / 86.9 / 56.1
StochRSI K / D
100.0 / 80.6
MACD / Sig / Hist
-319.953 / -314.170 / -5.783
EMA20 / 60 / 120
16,607 / 16,790 / 16,287
ADX14 / ADX7
15.0 / 23.3
BBW
0.1742
ATR14_n
0.0419
CCI20
-24.5
VolChg1d
10.6%
ValChg1d
13.9%
OBV
123,632,868
OBV_Chg3d
450,946
2025-11-25
종가 16,230.00
RSI14 / RSI2 / RSI7
44.4 / 68.3 / 46.6
StochRSI K / D
82.5 / 61.1
MACD / Sig / Hist
-377.608 / -312.724 / -64.884
EMA20 / 60 / 120
16,595 / 16,792 / 16,280
ADX14 / ADX7
15.8 / 27.1
BBW
0.1873
ATR14_n
0.0440
CCI20
-65.7
VolChg1d
16.3%
ValChg1d
18.7%
OBV
123,464,718
OBV_Chg3d
2,040
2025-11-24
종가 15,900.00
RSI14 / RSI2 / RSI7
40.5 / 39.0 / 39.0
StochRSI K / D
48.5 / 39.7
MACD / Sig / Hist
-395.813 / -296.503 / -99.310
EMA20 / 60 / 120
16,634 / 16,811 / 16,281
ADX14 / ADX7
16.0 / 28.6
BBW
0.1945
ATR14_n
0.0457
CCI20
-93.7
VolChg1d
-53.4%
ValChg1d
-53.2%
OBV
123,312,680
OBV_Chg3d
132,617
2025-11-21
종가 15,830.00
RSI14 / RSI2 / RSI7
39.6 / 32.4 / 37.3
StochRSI K / D
27.0 / 30.9
MACD / Sig / Hist
-379.693 / -271.676 / -108.017
EMA20 / 60 / 120
16,711 / 16,842 / 16,287
ADX14 / ADX7
15.9 / 28.0
BBW
0.1881
ATR14_n
0.0471
CCI20
-109.5
VolChg1d
-0.7%
ValChg1d
-5.3%
OBV
123,181,922
OBV_Chg3d
292,240
2025-11-20
종가 16,610.00
RSI14 / RSI2 / RSI7
46.5 / 81.7 / 50.1
StochRSI K / D
62.7 / 34.8
MACD / Sig / Hist
-346.467 / -244.672 / -101.796
EMA20 / 60 / 120
16,804 / 16,876 / 16,295
ADX14 / ADX7
15.8 / 27.4
BBW
0.1763
ATR14_n
0.0440
CCI20
-72.6
VolChg1d
-2.7%
ValChg1d
1.8%
OBV
123,462,678
OBV_Chg3d
322,767
2025-11-19
종가 15,880.00
RSI14 / RSI2 / RSI7
37.0 / 36.3 / 31.2
StochRSI K / D
8.5 / 6.9
MACD / Sig / Hist
-378.438 / -219.223 / -159.215
EMA20 / 60 / 120
16,824 / 16,885 / 16,290
ADX14 / ADX7
16.1 / 28.4
BBW
0.1743
ATR14_n
0.0460
CCI20
-147.4
VolChg1d
16.1%
ValChg1d
17.2%
OBV
123,180,063
OBV_Chg3d
392,542
2025-11-18
종가 15,730.00
RSI14 / RSI2 / RSI7
34.8 / 14.5 / 26.2
StochRSI K / D
0.0 / 5.3
MACD / Sig / Hist
-339.412 / -179.419 / -159.994
EMA20 / 60 / 120
16,923 / 16,919 / 16,296
ADX14 / ADX7
15.5 / 25.0
BBW
0.1627
ATR14_n
0.0453
CCI20
-154.0
VolChg1d
-29.0%
ValChg1d
-31.2%
OBV
122,889,682
OBV_Chg3d
-381,246
2025-11-17
종가 16,240.00
RSI14 / RSI2 / RSI7
39.1 / 34.8 / 33.2
StochRSI K / D
13.3 / 10.5
MACD / Sig / Hist
-269.392 / -139.420 / -129.972
EMA20 / 60 / 120
17,049 / 16,960 / 16,306
ADX14 / ADX7
15.5 / 22.9
BBW
0.1457
ATR14_n
0.0445
CCI20
-140.0
VolChg1d
-27.1%
ValChg1d
-26.1%
OBV
123,139,911
OBV_Chg3d
53,152
