예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
에이비온
203400
KOSDAQ
3,825.00
기준일: 2025-12-05
-225 (-5.56%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,218,833
코드
203400
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 44.1 · 중립 (RSI2 25.8, RSI7 42.2)
추세 약함/조정 (ADX 13.6)
변동성 낮음 (~0%)
거래대금 보통 (약 46.6억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
44.1 / 25.8 / 42.2
RSI 44.1 · 중립 (RSI2 25.8, RSI7 42.2)
StochRSI (K/D)
42.4 / 46.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-163.58 / -139.50 / -24.08
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
4,259 / 4,771 / 5,280
단기·중기·장기 이동평균 구조
ADX14 / ADX7
13.6 / 22.3
추세 약함/조정 (ADX 13.6)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
15.02%
일 평균 변동폭 (가격 대비 비율)
CCI20
-62.2
±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.
55.3%
상승 비율
44.7%
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 | 3,825.00 | 44.05 | 25.76 | 42.23 | 42.4 | 46.6 | -163.5782 | -139.4976 | -24.0805 | 4,259.28 | 4,770.92 | 5,280.34 | 13.6 | 22.3 | 0.4754 | 0.1502 | -62.2 | -49.7% | -52.5% | -8,660,478 | -9,790,207 |
| 2025-12-04 | 4,050.00 | 46.28 | 48.03 | 46.14 | 50.7 | 50.9 | -141.9849 | -133.4775 | -8.5074 | 4,304.99 | 4,802.98 | 5,304.80 | 14.0 | 23.8 | 0.4681 | 0.1461 | -28.2 | -60.6% | -61.0% | -7,441,645 | -1,033,719 |
| 2025-12-03 | 4,090.00 | 46.67 | 52.03 | 46.80 | 52.1 | 51.1 | -135.2839 | -131.3741 | -3.9098 | 4,331.84 | 4,835.39 | 5,422.87 | 14.7 | 26.8 | 0.4666 | 0.1494 | -15.0 | -18.4% | -18.6% | 21,291,065 | -1,639,543 |
| 2025-12-02 | 4,100.00 | 46.76 | 52.57 | 46.95 | 52.4 | 50.1 | -128.8170 | -130.3966 | 1.5796 | 4,357.29 | 4,860.66 | 5,445.27 | 15.6 | 30.5 | 0.4645 | 0.1504 | -78.9 | 148.9% | 223.4% | 27,439,552 | 5,182,777 |
| 2025-12-01 | 3,155.00 | 35.71 | 5.77 | 29.34 | 11.6 | 47.7 | -119.7075 | -130.7915 | 11.0840 | 4,384.38 | 4,886.44 | 5,467.88 | 15.9 | 32.3 | 0.4664 | 0.1875 | -204.2 | 349.5% | 189.1% | 19,901,897 | -2,944,705 |
| 2025-11-28 | 4,905.00 | 55.53 | 66.87 | 62.01 | 84.8 | 83.7 | -10.1210 | -133.5625 | 123.4415 | 4,513.78 | 4,945.13 | 5,506.75 | 14.9 | 30.0 | 0.3916 | 0.0969 | 97.5 | 14.2% | 16.4% | 22,930,608 | -884,568 |
| 2025-11-27 | 4,815.00 | 54.32 | 54.48 | 60.05 | 80.4 | 82.6 | -48.2834 | -164.4229 | 116.1395 | 4,472.60 | 4,946.49 | 5,516.87 | 14.4 | 29.3 | 0.3810 | 0.1015 | 101.7 | -39.1% | -40.2% | 22,256,775 | 265,629 |
| 2025-11-26 | 4,900.00 | 55.64 | 66.17 | 62.67 | 86.0 | 84.9 | -87.1266 | -193.4578 | 106.3312 | 4,436.56 | 4,950.95 | 5,528.66 | 13.8 | 28.5 | 0.3737 | 0.1008 | 136.5 | -46.9% | -49.5% | 22,846,602 | 2,357,041 |
| 2025-11-25 | 5,150.00 | 59.63 | 96.66 | 70.41 | 100.0 | 83.8 | -144.0919 | -220.0405 | 75.9487 | 4,387.78 | 4,952.68 | 5,539.23 | 13.0 | 26.5 | 0.3632 | 0.0953 | 127.9 | 21.5% | 39.5% | 23,815,176 | 4,026,484 |
| 2025-11-24 | 4,485.00 | 50.96 | 91.38 | 58.80 | 100.0 | 67.7 | -240.1589 | -239.0277 | -1.1312 | 4,307.54 | 4,945.99 | 5,545.77 | 12.3 | 24.8 | 0.3424 | 0.1050 | -3.9 | 114.3% | 152.9% | 21,991,146 | 2,835,118 |
| 2025-11-21 | 3,800.00 | 38.28 | 53.24 | 36.99 | 40.1 | 35.3 | -291.5731 | -238.7449 | -52.8282 | 4,288.87 | 4,961.62 | 5,563.60 | 12.3 | 25.6 | 0.3516 | 0.1138 | -145.8 | 10.8% | 12.7% | 20,489,561 | 784,280 |
| 2025-11-20 | 3,735.00 | 36.84 | 40.81 | 34.15 | 31.9 | 30.6 | -283.2098 | -225.5379 | -57.6719 | 4,340.33 | 5,000.99 | 5,593.24 | 11.8 | 23.8 | 0.3325 | 0.1147 | -172.8 | 15.2% | 21.4% | 19,788,692 | -788,934 |
| 2025-11-19 | 3,545.00 | 32.58 | 3.21 | 25.78 | 7.8 | 29.3 | -261.7975 | -211.1199 | -50.6776 | 4,404.04 | 5,043.91 | 5,624.47 | 11.7 | 23.3 | 0.3063 | 0.1235 | -233.0 | -37.0% | -40.8% | 19,156,028 | -1,695,241 |
| 2025-11-18 | 3,770.00 | 35.19 | 5.15 | 29.60 | 22.6 | 50.7 | -211.3143 | -198.4505 | -12.8638 | 4,494.47 | 5,094.72 | 5,659.42 | 11.6 | 22.6 | 0.2408 | 0.1181 | -200.9 | 218.8% | 173.8% | 19,705,281 | -2,035,701 |
| 2025-11-17 | 4,390.00 | 44.28 | 30.39 | 45.53 | 73.9 | 78.9 | -166.7148 | -195.2345 | 28.5198 | 4,570.73 | 5,139.62 | 5,691.17 | 12.0 | 23.7 | 0.1871 | 0.0982 | -78.4 | -69.2% | -69.5% | 20,577,626 | -736,255 |
2025-12-05
종가 3,825.00
RSI14 / RSI2 / RSI7
44.1 / 25.8 / 42.2
StochRSI K / D
42.4 / 46.6
MACD / Sig / Hist
-163.578 / -139.498 / -24.081
EMA20 / 60 / 120
4,259 / 4,771 / 5,280
ADX14 / ADX7
13.6 / 22.3
BBW
0.4754
ATR14_n
0.1502
CCI20
-62.2
VolChg1d
-49.7%
ValChg1d
-52.5%
OBV
-8,660,478
OBV_Chg3d
-9,790,207
2025-12-04
종가 4,050.00
RSI14 / RSI2 / RSI7
46.3 / 48.0 / 46.1
StochRSI K / D
50.7 / 50.9
MACD / Sig / Hist
-141.985 / -133.478 / -8.507
EMA20 / 60 / 120
4,305 / 4,803 / 5,305
ADX14 / ADX7
14.0 / 23.8
BBW
0.4681
ATR14_n
0.1461
CCI20
-28.2
VolChg1d
-60.6%
ValChg1d
-61.0%
OBV
-7,441,645
OBV_Chg3d
-1,033,719
2025-12-03
종가 4,090.00
RSI14 / RSI2 / RSI7
46.7 / 52.0 / 46.8
StochRSI K / D
52.1 / 51.1
MACD / Sig / Hist
-135.284 / -131.374 / -3.910
EMA20 / 60 / 120
4,332 / 4,835 / 5,423
ADX14 / ADX7
14.7 / 26.8
BBW
0.4666
ATR14_n
0.1494
CCI20
-15.0
VolChg1d
-18.4%
ValChg1d
-18.6%
OBV
21,291,065
OBV_Chg3d
-1,639,543
2025-12-02
종가 4,100.00
RSI14 / RSI2 / RSI7
46.8 / 52.6 / 47.0
StochRSI K / D
52.4 / 50.1
MACD / Sig / Hist
-128.817 / -130.397 / 1.580
EMA20 / 60 / 120
4,357 / 4,861 / 5,445
ADX14 / ADX7
15.6 / 30.5
BBW
0.4645
ATR14_n
0.1504
CCI20
-78.9
VolChg1d
148.9%
ValChg1d
223.4%
OBV
27,439,552
OBV_Chg3d
5,182,777
2025-12-01
종가 3,155.00
RSI14 / RSI2 / RSI7
35.7 / 5.8 / 29.3
StochRSI K / D
11.6 / 47.7
MACD / Sig / Hist
-119.708 / -130.792 / 11.084
EMA20 / 60 / 120
4,384 / 4,886 / 5,468
ADX14 / ADX7
15.9 / 32.3
BBW
0.4664
ATR14_n
0.1875
CCI20
-204.2
VolChg1d
349.5%
ValChg1d
189.1%
OBV
19,901,897
OBV_Chg3d
-2,944,705
2025-11-28
종가 4,905.00
RSI14 / RSI2 / RSI7
55.5 / 66.9 / 62.0
StochRSI K / D
84.8 / 83.7
MACD / Sig / Hist
-10.121 / -133.563 / 123.442
EMA20 / 60 / 120
4,514 / 4,945 / 5,507
ADX14 / ADX7
14.9 / 30.0
BBW
0.3916
ATR14_n
0.0969
CCI20
97.5
VolChg1d
14.2%
ValChg1d
16.4%
OBV
22,930,608
OBV_Chg3d
-884,568
2025-11-27
종가 4,815.00
RSI14 / RSI2 / RSI7
54.3 / 54.5 / 60.1
StochRSI K / D
80.4 / 82.6
MACD / Sig / Hist
-48.283 / -164.423 / 116.140
EMA20 / 60 / 120
4,473 / 4,946 / 5,517
ADX14 / ADX7
14.4 / 29.3
BBW
0.3810
ATR14_n
0.1015
CCI20
101.7
VolChg1d
-39.1%
ValChg1d
-40.2%
OBV
22,256,775
OBV_Chg3d
265,629
2025-11-26
종가 4,900.00
RSI14 / RSI2 / RSI7
55.6 / 66.2 / 62.7
StochRSI K / D
86.0 / 84.9
MACD / Sig / Hist
-87.127 / -193.458 / 106.331
EMA20 / 60 / 120
4,437 / 4,951 / 5,529
ADX14 / ADX7
13.8 / 28.5
BBW
0.3737
ATR14_n
0.1008
CCI20
136.5
VolChg1d
-46.9%
ValChg1d
-49.5%
OBV
22,846,602
OBV_Chg3d
2,357,041
2025-11-25
종가 5,150.00
RSI14 / RSI2 / RSI7
59.6 / 96.7 / 70.4
StochRSI K / D
100.0 / 83.8
MACD / Sig / Hist
-144.092 / -220.041 / 75.949
EMA20 / 60 / 120
4,388 / 4,953 / 5,539
ADX14 / ADX7
13.0 / 26.5
BBW
0.3632
ATR14_n
0.0953
CCI20
127.9
VolChg1d
21.5%
ValChg1d
39.5%
OBV
23,815,176
OBV_Chg3d
4,026,484
2025-11-24
종가 4,485.00
RSI14 / RSI2 / RSI7
51.0 / 91.4 / 58.8
StochRSI K / D
100.0 / 67.7
MACD / Sig / Hist
-240.159 / -239.028 / -1.131
EMA20 / 60 / 120
4,308 / 4,946 / 5,546
ADX14 / ADX7
12.3 / 24.8
BBW
0.3424
ATR14_n
0.1050
CCI20
-3.9
VolChg1d
114.3%
ValChg1d
152.9%
OBV
21,991,146
OBV_Chg3d
2,835,118
2025-11-21
종가 3,800.00
RSI14 / RSI2 / RSI7
38.3 / 53.2 / 37.0
StochRSI K / D
40.1 / 35.3
MACD / Sig / Hist
-291.573 / -238.745 / -52.828
EMA20 / 60 / 120
4,289 / 4,962 / 5,564
ADX14 / ADX7
12.3 / 25.6
BBW
0.3516
ATR14_n
0.1138
CCI20
-145.8
VolChg1d
10.8%
ValChg1d
12.7%
OBV
20,489,561
OBV_Chg3d
784,280
2025-11-20
종가 3,735.00
RSI14 / RSI2 / RSI7
36.8 / 40.8 / 34.2
StochRSI K / D
31.9 / 30.6
MACD / Sig / Hist
-283.210 / -225.538 / -57.672
EMA20 / 60 / 120
4,340 / 5,001 / 5,593
ADX14 / ADX7
11.8 / 23.8
BBW
0.3325
ATR14_n
0.1147
CCI20
-172.8
VolChg1d
15.2%
ValChg1d
21.4%
OBV
19,788,692
OBV_Chg3d
-788,934
2025-11-19
종가 3,545.00
RSI14 / RSI2 / RSI7
32.6 / 3.2 / 25.8
StochRSI K / D
7.8 / 29.3
MACD / Sig / Hist
-261.798 / -211.120 / -50.678
EMA20 / 60 / 120
4,404 / 5,044 / 5,624
ADX14 / ADX7
11.7 / 23.3
BBW
0.3063
ATR14_n
0.1235
CCI20
-233.0
VolChg1d
-37.0%
ValChg1d
-40.8%
OBV
19,156,028
OBV_Chg3d
-1,695,241
2025-11-18
종가 3,770.00
RSI14 / RSI2 / RSI7
35.2 / 5.2 / 29.6
StochRSI K / D
22.6 / 50.7
MACD / Sig / Hist
-211.314 / -198.451 / -12.864
EMA20 / 60 / 120
4,494 / 5,095 / 5,659
ADX14 / ADX7
11.6 / 22.6
BBW
0.2408
ATR14_n
0.1181
CCI20
-200.9
VolChg1d
218.8%
ValChg1d
173.8%
OBV
19,705,281
OBV_Chg3d
-2,035,701
2025-11-17
종가 4,390.00
RSI14 / RSI2 / RSI7
44.3 / 30.4 / 45.5
StochRSI K / D
73.9 / 78.9
MACD / Sig / Hist
-166.715 / -195.235 / 28.520
EMA20 / 60 / 120
4,571 / 5,140 / 5,691
ADX14 / ADX7
12.0 / 23.7
BBW
0.1871
ATR14_n
0.0982
CCI20
-78.4
VolChg1d
-69.2%
ValChg1d
-69.5%
OBV
20,577,626
OBV_Chg3d
-736,255
