예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
강스템바이오텍
217730
KOSDAQ
1,614.00
기준일: 2025-12-05
-1 (-0.06%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
420,553
코드
217730
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.5 · 강한 모멘텀 (RSI2 89.3, RSI7 73.3)
추세 강함 (ADX 38.8)
변동성 낮음 (~0%)
거래대금 보통 (약 6.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.5 / 89.3 / 73.3
RSI 64.5 · 강한 모멘텀 (RSI2 89.3, RSI7 73.3)
StochRSI (K/D)
99.3 / 98.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
36.39 / 19.28 / 17.11
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,517 / 1,481 / 1,522
단기·중기·장기 이동평균 구조
ADX14 / ADX7
38.8 / 49.7
추세 강함 (ADX 38.8)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
4.43%
일 평균 변동폭 (가격 대비 비율)
CCI20
145.9
±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.
30%
상승 비율
50%
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 | 1,614.00 | 64.45 | 89.33 | 73.31 | 99.3 | 98.1 | 36.3904 | 19.2777 | 17.1127 | 1,517.24 | 1,480.73 | 1,522.30 | 38.8 | 49.7 | 0.1764 | 0.0443 | 145.9 | -26.1% | -26.1% | 19,777,345 | 328,577 |
| 2025-12-04 | 1,615.00 | 64.60 | 94.10 | 73.70 | 100.0 | 97.0 | 31.9912 | 14.9995 | 16.9917 | 1,507.05 | 1,476.21 | 1,520.76 | 37.7 | 47.3 | 0.1651 | 0.0446 | 163.4 | -24.1% | -24.1% | 20,197,898 | 1,255,668 |
| 2025-12-03 | 1,615.00 | 64.60 | 94.10 | 73.70 | 100.0 | 93.9 | 25.8008 | 10.7395 | 15.0613 | 1,495.69 | 1,474.33 | 1,541.57 | 36.6 | 44.7 | 0.1482 | 0.0447 | 205.6 | 47.9% | 50.4% | 156,584,438 | 986,593 |
| 2025-12-02 | 1,588.00 | 62.46 | 90.77 | 70.61 | 100.0 | 87.8 | 17.5341 | 6.9741 | 10.5599 | 1,483.13 | 1,469.56 | 1,540.34 | 35.1 | 39.8 | 0.1267 | 0.0457 | 155.6 | 88.3% | 96.7% | 155,835,308 | 815,124 |
| 2025-12-01 | 1,520.00 | 56.28 | 68.11 | 60.67 | 80.3 | 75.6 | 9.4767 | 4.3342 | 5.1426 | 1,472.09 | 1,465.54 | 1,539.54 | 33.9 | 35.6 | 0.1085 | 0.0473 | 98.5 | -53.4% | -53.9% | 155,328,770 | 554,523 |
| 2025-11-28 | 1,535.00 | 58.24 | 93.42 | 64.81 | 90.7 | 70.9 | 5.9784 | 3.0485 | 2.9299 | 1,467.04 | 1,463.70 | 1,539.86 | 33.2 | 32.3 | 0.1052 | 0.0480 | 123.0 | 134.9% | 142.6% | 155,597,845 | 1,116,961 |
| 2025-11-27 | 1,486.00 | 53.29 | 83.26 | 56.48 | 64.5 | 51.2 | -0.1009 | 2.3160 | -2.4169 | 1,459.89 | 1,461.28 | 1,539.95 | 32.4 | 28.5 | 0.0998 | 0.0485 | 6.2 | -16.2% | -14.9% | 155,020,184 | 731,329 |
| 2025-11-26 | 1,464.00 | 50.87 | 74.36 | 52.12 | 51.7 | 37.9 | -2.8697 | 2.9203 | -5.7900 | 1,457.14 | 1,460.44 | 1,540.85 | 32.8 | 29.4 | 0.1030 | 0.0512 | -34.8 | 52.8% | 58.6% | 154,774,247 | 116,910 |
| 2025-11-25 | 1,410.00 | 44.27 | 26.34 | 39.31 | 16.8 | 24.1 | -4.1221 | 4.3678 | -8.4899 | 1,456.42 | 1,460.32 | 1,542.14 | 33.1 | 30.5 | 0.1071 | 0.0530 | -88.6 | -47.9% | -47.8% | 154,480,884 | 164,382 |
| 2025-11-24 | 1,408.00 | 44.01 | 23.69 | 38.79 | 15.5 | 31.3 | -0.1624 | 6.4902 | -6.6526 | 1,461.31 | 1,462.03 | 1,544.36 | 33.8 | 33.3 | 0.1027 | 0.0537 | -90.7 | 8.1% | 2.6% | 154,288,855 | 205,382 |
| 2025-11-21 | 1,483.00 | 52.49 | 72.62 | 53.52 | 60.3 | 47.2 | 5.0976 | 8.1534 | -3.0558 | 1,466.92 | 1,463.86 | 1,546.66 | 34.6 | 36.6 | 0.0961 | 0.0507 | -8.1 | 46.3% | 48.1% | 154,657,337 | -20,968 |
| 2025-11-20 | 1,465.00 | 50.36 | 63.60 | 49.58 | 49.0 | 34.0 | 4.1008 | 8.9173 | -4.8165 | 1,465.23 | 1,463.21 | 1,547.73 | 35.2 | 39.6 | 0.1019 | 0.0502 | -45.9 | -60.8% | -58.9% | 154,316,502 | -809,669 |
| 2025-11-19 | 1,397.00 | 41.08 | 3.64 | 30.52 | 0.0 | 19.0 | 4.6016 | 10.1215 | -5.5199 | 1,465.25 | 1,463.15 | 1,549.12 | 36.4 | 46.2 | 0.1072 | 0.0528 | -133.3 | 32.8% | 29.0% | 154,083,473 | -1,439,312 |
| 2025-11-18 | 1,438.00 | 45.88 | 7.24 | 37.94 | 0.0 | 38.1 | 12.0975 | 11.5014 | 0.5960 | 1,472.44 | 1,465.39 | 1,551.67 | 38.2 | 51.7 | 0.0989 | 0.0518 | -45.6 | 12.9% | 8.3% | 154,678,305 | -844,480 |
| 2025-11-17 | 1,500.00 | 54.89 | 28.49 | 55.36 | 60.4 | 76.2 | 17.3144 | 11.3524 | 5.9620 | 1,476.06 | 1,466.32 | 1,553.58 | 39.0 | 58.7 | 0.1034 | 0.0494 | 77.6 | -48.7% | -49.7% | 155,126,171 | 201,033 |
2025-12-05
종가 1,614.00
RSI14 / RSI2 / RSI7
64.5 / 89.3 / 73.3
StochRSI K / D
99.3 / 98.1
MACD / Sig / Hist
36.390 / 19.278 / 17.113
EMA20 / 60 / 120
1,517 / 1,481 / 1,522
ADX14 / ADX7
38.8 / 49.7
BBW
0.1764
ATR14_n
0.0443
CCI20
145.9
VolChg1d
-26.1%
ValChg1d
-26.1%
OBV
19,777,345
OBV_Chg3d
328,577
2025-12-04
종가 1,615.00
RSI14 / RSI2 / RSI7
64.6 / 94.1 / 73.7
StochRSI K / D
100.0 / 97.0
MACD / Sig / Hist
31.991 / 15.000 / 16.992
EMA20 / 60 / 120
1,507 / 1,476 / 1,521
ADX14 / ADX7
37.7 / 47.3
BBW
0.1651
ATR14_n
0.0446
CCI20
163.4
VolChg1d
-24.1%
ValChg1d
-24.1%
OBV
20,197,898
OBV_Chg3d
1,255,668
2025-12-03
종가 1,615.00
RSI14 / RSI2 / RSI7
64.6 / 94.1 / 73.7
StochRSI K / D
100.0 / 93.9
MACD / Sig / Hist
25.801 / 10.740 / 15.061
EMA20 / 60 / 120
1,496 / 1,474 / 1,542
ADX14 / ADX7
36.6 / 44.7
BBW
0.1482
ATR14_n
0.0447
CCI20
205.6
VolChg1d
47.9%
ValChg1d
50.4%
OBV
156,584,438
OBV_Chg3d
986,593
2025-12-02
종가 1,588.00
RSI14 / RSI2 / RSI7
62.5 / 90.8 / 70.6
StochRSI K / D
100.0 / 87.8
MACD / Sig / Hist
17.534 / 6.974 / 10.560
EMA20 / 60 / 120
1,483 / 1,470 / 1,540
ADX14 / ADX7
35.1 / 39.8
BBW
0.1267
ATR14_n
0.0457
CCI20
155.6
VolChg1d
88.3%
ValChg1d
96.7%
OBV
155,835,308
OBV_Chg3d
815,124
2025-12-01
종가 1,520.00
RSI14 / RSI2 / RSI7
56.3 / 68.1 / 60.7
StochRSI K / D
80.3 / 75.6
MACD / Sig / Hist
9.477 / 4.334 / 5.143
EMA20 / 60 / 120
1,472 / 1,466 / 1,540
ADX14 / ADX7
33.9 / 35.6
BBW
0.1085
ATR14_n
0.0473
CCI20
98.5
VolChg1d
-53.4%
ValChg1d
-53.9%
OBV
155,328,770
OBV_Chg3d
554,523
2025-11-28
종가 1,535.00
RSI14 / RSI2 / RSI7
58.2 / 93.4 / 64.8
StochRSI K / D
90.7 / 70.9
MACD / Sig / Hist
5.978 / 3.049 / 2.930
EMA20 / 60 / 120
1,467 / 1,464 / 1,540
ADX14 / ADX7
33.2 / 32.3
BBW
0.1052
ATR14_n
0.0480
CCI20
123.0
VolChg1d
134.9%
ValChg1d
142.6%
OBV
155,597,845
OBV_Chg3d
1,116,961
2025-11-27
종가 1,486.00
RSI14 / RSI2 / RSI7
53.3 / 83.3 / 56.5
StochRSI K / D
64.5 / 51.2
MACD / Sig / Hist
-0.101 / 2.316 / -2.417
EMA20 / 60 / 120
1,460 / 1,461 / 1,540
ADX14 / ADX7
32.4 / 28.5
BBW
0.0998
ATR14_n
0.0485
CCI20
6.2
VolChg1d
-16.2%
ValChg1d
-14.9%
OBV
155,020,184
OBV_Chg3d
731,329
2025-11-26
종가 1,464.00
RSI14 / RSI2 / RSI7
50.9 / 74.4 / 52.1
StochRSI K / D
51.7 / 37.9
MACD / Sig / Hist
-2.870 / 2.920 / -5.790
EMA20 / 60 / 120
1,457 / 1,460 / 1,541
ADX14 / ADX7
32.8 / 29.4
BBW
0.1030
ATR14_n
0.0512
CCI20
-34.8
VolChg1d
52.8%
ValChg1d
58.6%
OBV
154,774,247
OBV_Chg3d
116,910
2025-11-25
종가 1,410.00
RSI14 / RSI2 / RSI7
44.3 / 26.3 / 39.3
StochRSI K / D
16.8 / 24.1
MACD / Sig / Hist
-4.122 / 4.368 / -8.490
EMA20 / 60 / 120
1,456 / 1,460 / 1,542
ADX14 / ADX7
33.1 / 30.5
BBW
0.1071
ATR14_n
0.0530
CCI20
-88.6
VolChg1d
-47.9%
ValChg1d
-47.8%
OBV
154,480,884
OBV_Chg3d
164,382
2025-11-24
종가 1,408.00
RSI14 / RSI2 / RSI7
44.0 / 23.7 / 38.8
StochRSI K / D
15.5 / 31.3
MACD / Sig / Hist
-0.162 / 6.490 / -6.653
EMA20 / 60 / 120
1,461 / 1,462 / 1,544
ADX14 / ADX7
33.8 / 33.3
BBW
0.1027
ATR14_n
0.0537
CCI20
-90.7
VolChg1d
8.1%
ValChg1d
2.6%
OBV
154,288,855
OBV_Chg3d
205,382
2025-11-21
종가 1,483.00
RSI14 / RSI2 / RSI7
52.5 / 72.6 / 53.5
StochRSI K / D
60.3 / 47.2
MACD / Sig / Hist
5.098 / 8.153 / -3.056
EMA20 / 60 / 120
1,467 / 1,464 / 1,547
ADX14 / ADX7
34.6 / 36.6
BBW
0.0961
ATR14_n
0.0507
CCI20
-8.1
VolChg1d
46.3%
ValChg1d
48.1%
OBV
154,657,337
OBV_Chg3d
-20,968
2025-11-20
종가 1,465.00
RSI14 / RSI2 / RSI7
50.4 / 63.6 / 49.6
StochRSI K / D
49.0 / 34.0
MACD / Sig / Hist
4.101 / 8.917 / -4.817
EMA20 / 60 / 120
1,465 / 1,463 / 1,548
ADX14 / ADX7
35.2 / 39.6
BBW
0.1019
ATR14_n
0.0502
CCI20
-45.9
VolChg1d
-60.8%
ValChg1d
-58.9%
OBV
154,316,502
OBV_Chg3d
-809,669
2025-11-19
종가 1,397.00
RSI14 / RSI2 / RSI7
41.1 / 3.6 / 30.5
StochRSI K / D
0.0 / 19.0
MACD / Sig / Hist
4.602 / 10.122 / -5.520
EMA20 / 60 / 120
1,465 / 1,463 / 1,549
ADX14 / ADX7
36.4 / 46.2
BBW
0.1072
ATR14_n
0.0528
CCI20
-133.3
VolChg1d
32.8%
ValChg1d
29.0%
OBV
154,083,473
OBV_Chg3d
-1,439,312
2025-11-18
종가 1,438.00
RSI14 / RSI2 / RSI7
45.9 / 7.2 / 37.9
StochRSI K / D
0.0 / 38.1
MACD / Sig / Hist
12.098 / 11.501 / 0.596
EMA20 / 60 / 120
1,472 / 1,465 / 1,552
ADX14 / ADX7
38.2 / 51.7
BBW
0.0989
ATR14_n
0.0518
CCI20
-45.6
VolChg1d
12.9%
ValChg1d
8.3%
OBV
154,678,305
OBV_Chg3d
-844,480
2025-11-17
종가 1,500.00
RSI14 / RSI2 / RSI7
54.9 / 28.5 / 55.4
StochRSI K / D
60.4 / 76.2
MACD / Sig / Hist
17.314 / 11.352 / 5.962
EMA20 / 60 / 120
1,476 / 1,466 / 1,554
ADX14 / ADX7
39.0 / 58.7
BBW
0.1034
ATR14_n
0.0494
CCI20
77.6
VolChg1d
-48.7%
ValChg1d
-49.7%
OBV
155,126,171
OBV_Chg3d
201,033
