예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
리가켐바이오
141080
KOSDAQ
185,500.00
기준일: 2025-12-05
-10600 (-5.41%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
707,234
코드
141080
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 58.3 · 모멘텀 양호 (RSI2 24.8, RSI7 52.2)
추세 강함 (ADX 42.3)
변동성 낮음 (~0%)
거래대금 상위 (약 1,311.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
58.3 / 24.8 / 52.2
RSI 58.3 · 모멘텀 양호 (RSI2 24.8, RSI7 52.2)
StochRSI (K/D)
0.0 / 33.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
10,267.54 / 9,831.02 / 436.52
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
178,451 / 161,143 / 147,733
단기·중기·장기 이동평균 구조
ADX14 / ADX7
42.3 / 54.7
추세 강함 (ADX 42.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.41%
일 평균 변동폭 (가격 대비 비율)
CCI20
72.1
±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.
55.6%
상승 비율
44.4%
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 | 185,500.00 | 58.29 | 24.75 | 52.15 | 0.0 | 33.3 | 10,267.5384 | 9,831.0225 | 436.5159 | 178,450.71 | 161,142.58 | 147,733.02 | 42.3 | 54.7 | 0.2990 | 0.0541 | 72.1 | 38.5% | 31.1% | 13,187,171 | -442,117 |
| 2025-12-04 | 196,100.00 | 67.85 | 77.37 | 69.78 | 73.3 | 66.6 | 11,015.2921 | 9,721.8935 | 1,293.3985 | 177,708.68 | 160,316.90 | 147,098.28 | 42.7 | 59.2 | 0.3312 | 0.0480 | 130.4 | 108.0% | 115.1% | 13,894,405 | -160,171 |
| 2025-12-03 | 189,700.00 | 64.59 | 36.82 | 63.37 | 42.2 | 59.8 | 10,730.0980 | 9,398.3902 | 1,331.7078 | 175,772.76 | 159,162.25 | 146,848.37 | 41.2 | 57.5 | 0.3362 | 0.0478 | 103.4 | -42.3% | -43.0% | 63,638,004 | -136,196 |
| 2025-12-02 | 191,900.00 | 66.75 | 53.21 | 67.59 | 62.9 | 77.5 | 10,861.7725 | 9,065.4633 | 1,796.3092 | 174,306.74 | 158,127.07 | 146,128.17 | 40.4 | 58.1 | 0.3459 | 0.0491 | 112.5 | -20.4% | -22.0% | 63,883,384 | 996,473 |
| 2025-12-01 | 195,800.00 | 70.63 | 87.87 | 75.21 | 100.0 | 92.1 | 10,647.8475 | 8,616.3860 | 2,031.4615 | 172,454.81 | 156,982.23 | 145,358.90 | 39.5 | 58.7 | 0.3394 | 0.0487 | 147.7 | -39.8% | -39.0% | 64,308,672 | 1,077,106 |
| 2025-11-28 | 193,300.00 | 69.58 | 84.67 | 73.57 | 96.4 | 84.2 | 9,822.8328 | 8,108.5206 | 1,714.3122 | 169,997.43 | 155,666.37 | 144,511.15 | 37.5 | 55.1 | 0.3314 | 0.0503 | 129.3 | 157.4% | 175.4% | 63,774,200 | 1,404,776 |
| 2025-11-27 | 180,700.00 | 63.44 | 54.25 | 63.04 | 67.3 | 72.0 | 8,881.4819 | 7,679.9426 | 1,201.5393 | 167,544.52 | 154,390.65 | 143,691.17 | 35.7 | 51.6 | 0.3228 | 0.0520 | 94.8 | -60.0% | -61.1% | 62,886,911 | 863,716 |
| 2025-11-26 | 185,600.00 | 68.43 | 88.35 | 72.69 | 90.9 | 76.6 | 8,833.6997 | 7,379.5577 | 1,454.1419 | 166,159.74 | 153,498.81 | 143,069.17 | 34.3 | 49.3 | 0.3387 | 0.0522 | 109.2 | 149.0% | 167.3% | 63,231,566 | 750,535 |
| 2025-11-25 | 172,900.00 | 61.06 | 37.19 | 58.61 | 56.0 | 62.3 | 8,145.3130 | 7,016.0223 | 1,129.2907 | 164,113.39 | 152,410.64 | 142,354.37 | 32.8 | 46.5 | 0.3393 | 0.0526 | 69.5 | -24.4% | -23.8% | 62,369,424 | 281,465 |
| 2025-11-24 | 171,600.00 | 60.18 | 18.99 | 56.65 | 51.9 | 68.7 | 8,441.2948 | 6,733.6996 | 1,707.5952 | 163,188.49 | 151,716.08 | 141,840.99 | 32.3 | 47.7 | 0.3478 | 0.0536 | 82.4 | 16.5% | 12.2% | 62,023,195 | 313,300 |
| 2025-11-21 | 178,200.00 | 67.38 | 71.81 | 71.37 | 86.0 | 85.5 | 8,828.6565 | 6,306.8008 | 2,521.8557 | 162,303.06 | 151,042.05 | 141,340.84 | 31.4 | 47.8 | 0.3540 | 0.0513 | 104.7 | 4.0% | 4.3% | 62,481,031 | 359,050 |
| 2025-11-20 | 177,600.00 | 67.05 | 67.73 | 70.78 | 84.4 | 84.9 | 8,522.6540 | 5,676.3369 | 2,846.3171 | 160,629.70 | 150,121.44 | 140,721.36 | 30.5 | 47.9 | 0.3668 | 0.0524 | 115.8 | -8.3% | -6.0% | 62,087,959 | 511,754 |
| 2025-11-19 | 173,400.00 | 64.71 | 34.59 | 66.64 | 73.3 | 85.5 | 8,069.2086 | 4,964.7576 | 3,104.4510 | 158,843.35 | 149,189.96 | 140,101.55 | 29.6 | 48.3 | 0.3690 | 0.0544 | 121.4 | -24.5% | -26.7% | 61,709,895 | 763,713 |
| 2025-11-18 | 178,500.00 | 70.35 | 91.87 | 78.15 | 100.0 | 97.7 | 7,800.7134 | 4,188.6448 | 3,612.0685 | 157,311.08 | 148,369.29 | 139,541.91 | 28.6 | 48.7 | 0.3678 | 0.0526 | 168.8 | -13.4% | -12.7% | 62,121,981 | 2,322,429 |
| 2025-11-17 | 177,200.00 | 69.72 | 89.70 | 77.30 | 100.0 | 95.3 | 6,825.2782 | 3,285.6277 | 3,539.6505 | 155,080.66 | 147,347.91 | 138,887.16 | 26.6 | 45.1 | 0.3478 | 0.0530 | 185.6 | -45.1% | -44.5% | 61,576,205 | 600,986 |
2025-12-05
종가 185,500.00
RSI14 / RSI2 / RSI7
58.3 / 24.8 / 52.2
StochRSI K / D
0.0 / 33.3
MACD / Sig / Hist
10,267.538 / 9,831.023 / 436.516
EMA20 / 60 / 120
178,451 / 161,143 / 147,733
ADX14 / ADX7
42.3 / 54.7
BBW
0.2990
ATR14_n
0.0541
CCI20
72.1
VolChg1d
38.5%
ValChg1d
31.1%
OBV
13,187,171
OBV_Chg3d
-442,117
2025-12-04
종가 196,100.00
RSI14 / RSI2 / RSI7
67.9 / 77.4 / 69.8
StochRSI K / D
73.3 / 66.6
MACD / Sig / Hist
11,015.292 / 9,721.894 / 1,293.399
EMA20 / 60 / 120
177,709 / 160,317 / 147,098
ADX14 / ADX7
42.7 / 59.2
BBW
0.3312
ATR14_n
0.0480
CCI20
130.4
VolChg1d
108.0%
ValChg1d
115.1%
OBV
13,894,405
OBV_Chg3d
-160,171
2025-12-03
종가 189,700.00
RSI14 / RSI2 / RSI7
64.6 / 36.8 / 63.4
StochRSI K / D
42.2 / 59.8
MACD / Sig / Hist
10,730.098 / 9,398.390 / 1,331.708
EMA20 / 60 / 120
175,773 / 159,162 / 146,848
ADX14 / ADX7
41.2 / 57.5
BBW
0.3362
ATR14_n
0.0478
CCI20
103.4
VolChg1d
-42.3%
ValChg1d
-43.0%
OBV
63,638,004
OBV_Chg3d
-136,196
2025-12-02
종가 191,900.00
RSI14 / RSI2 / RSI7
66.8 / 53.2 / 67.6
StochRSI K / D
62.9 / 77.5
MACD / Sig / Hist
10,861.773 / 9,065.463 / 1,796.309
EMA20 / 60 / 120
174,307 / 158,127 / 146,128
ADX14 / ADX7
40.4 / 58.1
BBW
0.3459
ATR14_n
0.0491
CCI20
112.5
VolChg1d
-20.4%
ValChg1d
-22.0%
OBV
63,883,384
OBV_Chg3d
996,473
2025-12-01
종가 195,800.00
RSI14 / RSI2 / RSI7
70.6 / 87.9 / 75.2
StochRSI K / D
100.0 / 92.1
MACD / Sig / Hist
10,647.848 / 8,616.386 / 2,031.462
EMA20 / 60 / 120
172,455 / 156,982 / 145,359
ADX14 / ADX7
39.5 / 58.7
BBW
0.3394
ATR14_n
0.0487
CCI20
147.7
VolChg1d
-39.8%
ValChg1d
-39.0%
OBV
64,308,672
OBV_Chg3d
1,077,106
2025-11-28
종가 193,300.00
RSI14 / RSI2 / RSI7
69.6 / 84.7 / 73.6
StochRSI K / D
96.4 / 84.2
MACD / Sig / Hist
9,822.833 / 8,108.521 / 1,714.312
EMA20 / 60 / 120
169,997 / 155,666 / 144,511
ADX14 / ADX7
37.5 / 55.1
BBW
0.3314
ATR14_n
0.0503
CCI20
129.3
VolChg1d
157.4%
ValChg1d
175.4%
OBV
63,774,200
OBV_Chg3d
1,404,776
2025-11-27
종가 180,700.00
RSI14 / RSI2 / RSI7
63.4 / 54.3 / 63.0
StochRSI K / D
67.3 / 72.0
MACD / Sig / Hist
8,881.482 / 7,679.943 / 1,201.539
EMA20 / 60 / 120
167,545 / 154,391 / 143,691
ADX14 / ADX7
35.7 / 51.6
BBW
0.3228
ATR14_n
0.0520
CCI20
94.8
VolChg1d
-60.0%
ValChg1d
-61.1%
OBV
62,886,911
OBV_Chg3d
863,716
2025-11-26
종가 185,600.00
RSI14 / RSI2 / RSI7
68.4 / 88.4 / 72.7
StochRSI K / D
90.9 / 76.6
MACD / Sig / Hist
8,833.700 / 7,379.558 / 1,454.142
EMA20 / 60 / 120
166,160 / 153,499 / 143,069
ADX14 / ADX7
34.3 / 49.3
BBW
0.3387
ATR14_n
0.0522
CCI20
109.2
VolChg1d
149.0%
ValChg1d
167.3%
OBV
63,231,566
OBV_Chg3d
750,535
2025-11-25
종가 172,900.00
RSI14 / RSI2 / RSI7
61.1 / 37.2 / 58.6
StochRSI K / D
56.0 / 62.3
MACD / Sig / Hist
8,145.313 / 7,016.022 / 1,129.291
EMA20 / 60 / 120
164,113 / 152,411 / 142,354
ADX14 / ADX7
32.8 / 46.5
BBW
0.3393
ATR14_n
0.0526
CCI20
69.5
VolChg1d
-24.4%
ValChg1d
-23.8%
OBV
62,369,424
OBV_Chg3d
281,465
2025-11-24
종가 171,600.00
RSI14 / RSI2 / RSI7
60.2 / 19.0 / 56.7
StochRSI K / D
51.9 / 68.7
MACD / Sig / Hist
8,441.295 / 6,733.700 / 1,707.595
EMA20 / 60 / 120
163,188 / 151,716 / 141,841
ADX14 / ADX7
32.3 / 47.7
BBW
0.3478
ATR14_n
0.0536
CCI20
82.4
VolChg1d
16.5%
ValChg1d
12.2%
OBV
62,023,195
OBV_Chg3d
313,300
2025-11-21
종가 178,200.00
RSI14 / RSI2 / RSI7
67.4 / 71.8 / 71.4
StochRSI K / D
86.0 / 85.5
MACD / Sig / Hist
8,828.657 / 6,306.801 / 2,521.856
EMA20 / 60 / 120
162,303 / 151,042 / 141,341
ADX14 / ADX7
31.4 / 47.8
BBW
0.3540
ATR14_n
0.0513
CCI20
104.7
VolChg1d
4.0%
ValChg1d
4.3%
OBV
62,481,031
OBV_Chg3d
359,050
2025-11-20
종가 177,600.00
RSI14 / RSI2 / RSI7
67.1 / 67.7 / 70.8
StochRSI K / D
84.4 / 84.9
MACD / Sig / Hist
8,522.654 / 5,676.337 / 2,846.317
EMA20 / 60 / 120
160,630 / 150,121 / 140,721
ADX14 / ADX7
30.5 / 47.9
BBW
0.3668
ATR14_n
0.0524
CCI20
115.8
VolChg1d
-8.3%
ValChg1d
-6.0%
OBV
62,087,959
OBV_Chg3d
511,754
2025-11-19
종가 173,400.00
RSI14 / RSI2 / RSI7
64.7 / 34.6 / 66.6
StochRSI K / D
73.3 / 85.5
MACD / Sig / Hist
8,069.209 / 4,964.758 / 3,104.451
EMA20 / 60 / 120
158,843 / 149,190 / 140,102
ADX14 / ADX7
29.6 / 48.3
BBW
0.3690
ATR14_n
0.0544
CCI20
121.4
VolChg1d
-24.5%
ValChg1d
-26.7%
OBV
61,709,895
OBV_Chg3d
763,713
2025-11-18
종가 178,500.00
RSI14 / RSI2 / RSI7
70.4 / 91.9 / 78.2
StochRSI K / D
100.0 / 97.7
MACD / Sig / Hist
7,800.713 / 4,188.645 / 3,612.069
EMA20 / 60 / 120
157,311 / 148,369 / 139,542
ADX14 / ADX7
28.6 / 48.7
BBW
0.3678
ATR14_n
0.0526
CCI20
168.8
VolChg1d
-13.4%
ValChg1d
-12.7%
OBV
62,121,981
OBV_Chg3d
2,322,429
2025-11-17
종가 177,200.00
RSI14 / RSI2 / RSI7
69.7 / 89.7 / 77.3
StochRSI K / D
100.0 / 95.3
MACD / Sig / Hist
6,825.278 / 3,285.628 / 3,539.651
EMA20 / 60 / 120
155,081 / 147,348 / 138,887
ADX14 / ADX7
26.6 / 45.1
BBW
0.3478
ATR14_n
0.0530
CCI20
185.6
VolChg1d
-45.1%
ValChg1d
-44.5%
OBV
61,576,205
OBV_Chg3d
600,986
