예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
유투바이오
221800
KOSDAQ
5,140.00
기준일: 2025-12-05
-350 (-6.38%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
519,120
코드
221800
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 48.5 · 중립 (RSI2 3.8, RSI7 36.1)
추세 약함/조정 (ADX 50)
변동성 낮음 (~0%)
거래대금 보통 (약 26.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
48.5 / 3.8 / 36.1
RSI 48.5 · 중립 (RSI2 3.8, RSI7 36.1)
StochRSI (K/D)
0.0 / 1.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
302.37 / 463.76 / -161.39
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,441 / 4,560 / 4,013
단기·중기·장기 이동평균 구조
ADX14 / ADX7
50.0 / 33.1
추세 약함/조정 (ADX 50)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
13.42%
일 평균 변동폭 (가격 대비 비율)
CCI20
-89.2
±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.
33.3%
상승 비율
66.7%
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 | 5,140.00 | 48.50 | 3.79 | 36.06 | 0.0 | 1.1 | 302.3725 | 463.7589 | -161.3863 | 5,441.33 | 4,560.43 | 4,012.78 | 50.0 | 33.1 | 0.3698 | 0.1342 | -89.2 | -22.3% | -27.3% | 14,685,449 | -2,576,455 |
| 2025-12-04 | 5,490.00 | 53.01 | 15.52 | 44.61 | 0.0 | 2.2 | 371.7932 | 504.1055 | -132.3123 | 5,473.05 | 4,540.79 | 3,993.84 | 52.4 | 35.7 | 0.3818 | 0.1289 | -36.0 | -51.9% | -53.1% | 15,204,569 | -62,648 |
| 2025-12-03 | 5,630.00 | 54.90 | 40.61 | 48.55 | 4.5 | 4.5 | 419.3575 | 537.1873 | -117.8298 | 5,471.26 | 4,507.33 | 3,957.78 | 54.2 | 41.6 | 0.3824 | 0.1292 | -3.5 | -30.4% | -30.6% | 169,717,085 | -18,158 |
| 2025-12-02 | 5,650.00 | 55.16 | 45.91 | 49.08 | 6.1 | 4.4 | 459.7095 | 566.6448 | -106.9353 | 5,454.55 | 4,469.28 | 3,929.68 | 55.4 | 45.6 | 0.4185 | 0.1324 | -11.9 | 219.8% | 225.6% | 171,106,276 | 2,229,395 |
| 2025-12-01 | 5,550.00 | 54.15 | 19.69 | 46.58 | 0.0 | 2.7 | 502.4902 | 593.3786 | -90.8883 | 5,433.98 | 4,429.25 | 3,900.77 | 56.9 | 51.1 | 0.5368 | 0.1356 | 5.8 | -27.3% | -29.6% | 169,111,589 | -1,167,213 |
| 2025-11-28 | 5,730.00 | 56.28 | 34.94 | 50.41 | 4.4 | 5.4 | 559.9669 | 616.1007 | -56.1337 | 5,421.77 | 4,391.26 | 3,873.05 | 57.8 | 55.0 | 0.6393 | 0.1352 | 21.9 | -38.8% | -37.9% | 169,735,243 | 2,020,204 |
| 2025-11-27 | 5,650.00 | 55.56 | 21.42 | 48.80 | 0.0 | 6.5 | 606.8559 | 630.1341 | -23.2782 | 5,389.32 | 4,345.88 | 3,841.84 | 58.6 | 58.6 | 0.7241 | 0.1435 | 40.9 | -45.3% | -49.9% | 168,876,881 | 7,691,594 |
| 2025-11-26 | 6,170.00 | 61.70 | 65.93 | 59.52 | 19.6 | 13.0 | 666.0216 | 635.9536 | 30.0680 | 5,361.88 | 4,301.67 | 3,811.45 | 59.4 | 62.6 | 0.7952 | 0.1315 | 66.3 | -60.7% | -59.1% | 170,278,802 | 7,041,354 |
| 2025-11-25 | 5,920.00 | 59.71 | 31.93 | 55.49 | 1.7 | 6.4 | 678.9057 | 628.4366 | 50.4690 | 5,276.82 | 4,238.34 | 3,771.81 | 59.3 | 63.4 | 0.8605 | 0.1424 | 76.5 | 218.2% | 222.0% | 167,715,039 | -2,244,893 |
| 2025-11-24 | 5,850.00 | 59.16 | 20.88 | 54.40 | 0.0 | 11.2 | 710.9299 | 615.8194 | 95.1105 | 5,209.11 | 4,181.33 | 3,735.71 | 59.2 | 64.4 | 0.9182 | 0.1409 | 77.6 | -69.5% | -71.5% | 161,185,287 | -4,321,814 |
| 2025-11-21 | 6,270.00 | 64.04 | 40.71 | 62.24 | 13.5 | 22.4 | 748.5909 | 592.0418 | 156.5492 | 5,141.65 | 4,124.77 | 3,700.17 | 59.1 | 65.8 | 0.9689 | 0.1297 | 105.6 | 51.0% | 40.9% | 163,237,448 | -15,772,734 |
| 2025-11-20 | 6,720.00 | 69.77 | 82.90 | 71.72 | 33.1 | 31.3 | 743.0079 | 552.9045 | 190.1034 | 5,022.88 | 4,052.05 | 3,656.98 | 58.0 | 63.8 | 0.9943 | 0.1199 | 118.3 | -67.0% | -65.4% | 169,959,932 | -681,965 |
| 2025-11-19 | 6,410.00 | 67.94 | 73.40 | 68.92 | 27.6 | 29.6 | 679.2563 | 505.3786 | 173.8777 | 4,844.23 | 3,961.61 | 3,605.50 | 57.0 | 62.0 | 0.9693 | 0.1286 | 149.8 | 61.4% | 56.0% | 165,507,101 | -8,668,874 |
| 2025-11-18 | 6,630.00 | 70.77 | 91.41 | 73.33 | 36.0 | 31.5 | 619.5697 | 461.9092 | 157.6605 | 4,679.41 | 3,878.61 | 3,558.37 | 55.9 | 59.9 | 0.9365 | 0.1143 | 120.0 | 136.8% | 207.8% | 179,010,182 | 13,394,552 |
| 2025-11-17 | 5,100.00 | 60.01 | 41.53 | 56.89 | 23.8 | 27.0 | 511.9759 | 422.4941 | 89.4818 | 4,474.09 | 3,785.34 | 3,506.74 | 55.4 | 59.6 | 0.8596 | 0.1350 | 66.6 | -58.7% | -59.9% | 170,641,897 | 967,206 |
2025-12-05
종가 5,140.00
RSI14 / RSI2 / RSI7
48.5 / 3.8 / 36.1
StochRSI K / D
0.0 / 1.1
MACD / Sig / Hist
302.373 / 463.759 / -161.386
EMA20 / 60 / 120
5,441 / 4,560 / 4,013
ADX14 / ADX7
50.0 / 33.1
BBW
0.3698
ATR14_n
0.1342
CCI20
-89.2
VolChg1d
-22.3%
ValChg1d
-27.3%
OBV
14,685,449
OBV_Chg3d
-2,576,455
2025-12-04
종가 5,490.00
RSI14 / RSI2 / RSI7
53.0 / 15.5 / 44.6
StochRSI K / D
0.0 / 2.2
MACD / Sig / Hist
371.793 / 504.106 / -132.312
EMA20 / 60 / 120
5,473 / 4,541 / 3,994
ADX14 / ADX7
52.4 / 35.7
BBW
0.3818
ATR14_n
0.1289
CCI20
-36.0
VolChg1d
-51.9%
ValChg1d
-53.1%
OBV
15,204,569
OBV_Chg3d
-62,648
2025-12-03
종가 5,630.00
RSI14 / RSI2 / RSI7
54.9 / 40.6 / 48.6
StochRSI K / D
4.5 / 4.5
MACD / Sig / Hist
419.358 / 537.187 / -117.830
EMA20 / 60 / 120
5,471 / 4,507 / 3,958
ADX14 / ADX7
54.2 / 41.6
BBW
0.3824
ATR14_n
0.1292
CCI20
-3.5
VolChg1d
-30.4%
ValChg1d
-30.6%
OBV
169,717,085
OBV_Chg3d
-18,158
2025-12-02
종가 5,650.00
RSI14 / RSI2 / RSI7
55.2 / 45.9 / 49.1
StochRSI K / D
6.1 / 4.4
MACD / Sig / Hist
459.710 / 566.645 / -106.935
EMA20 / 60 / 120
5,455 / 4,469 / 3,930
ADX14 / ADX7
55.4 / 45.6
BBW
0.4185
ATR14_n
0.1324
CCI20
-11.9
VolChg1d
219.8%
ValChg1d
225.6%
OBV
171,106,276
OBV_Chg3d
2,229,395
2025-12-01
종가 5,550.00
RSI14 / RSI2 / RSI7
54.2 / 19.7 / 46.6
StochRSI K / D
0.0 / 2.7
MACD / Sig / Hist
502.490 / 593.379 / -90.888
EMA20 / 60 / 120
5,434 / 4,429 / 3,901
ADX14 / ADX7
56.9 / 51.1
BBW
0.5368
ATR14_n
0.1356
CCI20
5.8
VolChg1d
-27.3%
ValChg1d
-29.6%
OBV
169,111,589
OBV_Chg3d
-1,167,213
2025-11-28
종가 5,730.00
RSI14 / RSI2 / RSI7
56.3 / 34.9 / 50.4
StochRSI K / D
4.4 / 5.4
MACD / Sig / Hist
559.967 / 616.101 / -56.134
EMA20 / 60 / 120
5,422 / 4,391 / 3,873
ADX14 / ADX7
57.8 / 55.0
BBW
0.6393
ATR14_n
0.1352
CCI20
21.9
VolChg1d
-38.8%
ValChg1d
-37.9%
OBV
169,735,243
OBV_Chg3d
2,020,204
2025-11-27
종가 5,650.00
RSI14 / RSI2 / RSI7
55.6 / 21.4 / 48.8
StochRSI K / D
0.0 / 6.5
MACD / Sig / Hist
606.856 / 630.134 / -23.278
EMA20 / 60 / 120
5,389 / 4,346 / 3,842
ADX14 / ADX7
58.6 / 58.6
BBW
0.7241
ATR14_n
0.1435
CCI20
40.9
VolChg1d
-45.3%
ValChg1d
-49.9%
OBV
168,876,881
OBV_Chg3d
7,691,594
2025-11-26
종가 6,170.00
RSI14 / RSI2 / RSI7
61.7 / 65.9 / 59.5
StochRSI K / D
19.6 / 13.0
MACD / Sig / Hist
666.022 / 635.954 / 30.068
EMA20 / 60 / 120
5,362 / 4,302 / 3,811
ADX14 / ADX7
59.4 / 62.6
BBW
0.7952
ATR14_n
0.1315
CCI20
66.3
VolChg1d
-60.7%
ValChg1d
-59.1%
OBV
170,278,802
OBV_Chg3d
7,041,354
2025-11-25
종가 5,920.00
RSI14 / RSI2 / RSI7
59.7 / 31.9 / 55.5
StochRSI K / D
1.7 / 6.4
MACD / Sig / Hist
678.906 / 628.437 / 50.469
EMA20 / 60 / 120
5,277 / 4,238 / 3,772
ADX14 / ADX7
59.3 / 63.4
BBW
0.8605
ATR14_n
0.1424
CCI20
76.5
VolChg1d
218.2%
ValChg1d
222.0%
OBV
167,715,039
OBV_Chg3d
-2,244,893
2025-11-24
종가 5,850.00
RSI14 / RSI2 / RSI7
59.2 / 20.9 / 54.4
StochRSI K / D
0.0 / 11.2
MACD / Sig / Hist
710.930 / 615.819 / 95.111
EMA20 / 60 / 120
5,209 / 4,181 / 3,736
ADX14 / ADX7
59.2 / 64.4
BBW
0.9182
ATR14_n
0.1409
CCI20
77.6
VolChg1d
-69.5%
ValChg1d
-71.5%
OBV
161,185,287
OBV_Chg3d
-4,321,814
2025-11-21
종가 6,270.00
RSI14 / RSI2 / RSI7
64.0 / 40.7 / 62.2
StochRSI K / D
13.5 / 22.4
MACD / Sig / Hist
748.591 / 592.042 / 156.549
EMA20 / 60 / 120
5,142 / 4,125 / 3,700
ADX14 / ADX7
59.1 / 65.8
BBW
0.9689
ATR14_n
0.1297
CCI20
105.6
VolChg1d
51.0%
ValChg1d
40.9%
OBV
163,237,448
OBV_Chg3d
-15,772,734
2025-11-20
종가 6,720.00
RSI14 / RSI2 / RSI7
69.8 / 82.9 / 71.7
StochRSI K / D
33.1 / 31.3
MACD / Sig / Hist
743.008 / 552.905 / 190.103
EMA20 / 60 / 120
5,023 / 4,052 / 3,657
ADX14 / ADX7
58.0 / 63.8
BBW
0.9943
ATR14_n
0.1199
CCI20
118.3
VolChg1d
-67.0%
ValChg1d
-65.4%
OBV
169,959,932
OBV_Chg3d
-681,965
2025-11-19
종가 6,410.00
RSI14 / RSI2 / RSI7
67.9 / 73.4 / 68.9
StochRSI K / D
27.6 / 29.6
MACD / Sig / Hist
679.256 / 505.379 / 173.878
EMA20 / 60 / 120
4,844 / 3,962 / 3,606
ADX14 / ADX7
57.0 / 62.0
BBW
0.9693
ATR14_n
0.1286
CCI20
149.8
VolChg1d
61.4%
ValChg1d
56.0%
OBV
165,507,101
OBV_Chg3d
-8,668,874
2025-11-18
종가 6,630.00
RSI14 / RSI2 / RSI7
70.8 / 91.4 / 73.3
StochRSI K / D
36.0 / 31.5
MACD / Sig / Hist
619.570 / 461.909 / 157.661
EMA20 / 60 / 120
4,679 / 3,879 / 3,558
ADX14 / ADX7
55.9 / 59.9
BBW
0.9365
ATR14_n
0.1143
CCI20
120.0
VolChg1d
136.8%
ValChg1d
207.8%
OBV
179,010,182
OBV_Chg3d
13,394,552
2025-11-17
종가 5,100.00
RSI14 / RSI2 / RSI7
60.0 / 41.5 / 56.9
StochRSI K / D
23.8 / 27.0
MACD / Sig / Hist
511.976 / 422.494 / 89.482
EMA20 / 60 / 120
4,474 / 3,785 / 3,507
ADX14 / ADX7
55.4 / 59.6
BBW
0.8596
ATR14_n
0.1350
CCI20
66.6
VolChg1d
-58.7%
ValChg1d
-59.9%
OBV
170,641,897
OBV_Chg3d
967,206
