예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
티앤알바이오팹
246710
KOSDAQ
2,570.00
기준일: 2025-12-05
+70 (+2.80%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,050,540
코드
246710
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 74.6 · 과열 (RSI2 99.9, RSI7 89.8)
추세 약함/조정 (ADX 30.5)
변동성 낮음 (~0%)
거래대금 보통 (약 27.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
74.6 / 99.9 / 89.8
RSI 74.6 · 과열 (RSI2 99.9, RSI7 89.8)
StochRSI (K/D)
100.0 / 99.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
185.12 / 28.50 / 156.62
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,900 / 2,086 / 2,719
단기·중기·장기 이동평균 구조
ADX14 / ADX7
30.5 / 63.9
추세 약함/조정 (ADX 30.5)
BBW
0.04%
변동성 낮음 (~0%)
ATR14_n
8.60%
일 평균 변동폭 (가격 대비 비율)
CCI20
144.4
±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 | 2,570.00 | 74.57 | 99.87 | 89.75 | 100.0 | 99.9 | 185.1211 | 28.4982 | 156.6229 | 1,900.08 | 2,086.49 | 2,719.06 | 30.5 | 63.9 | 1.1552 | 0.0860 | 144.4 | -42.7% | -41.1% | 42,853,366 | 4,267,161 |
| 2025-12-04 | 2,500.00 | 73.36 | 99.77 | 88.77 | 100.0 | 99.9 | 147.0864 | -10.6575 | 157.7439 | 1,829.56 | 2,070.10 | 2,721.57 | 28.0 | 59.8 | 1.1080 | 0.0906 | 171.9 | 32.4% | 36.2% | 41,802,826 | 8,457,919 |
| 2025-12-03 | 2,430.00 | 72.13 | 99.64 | 87.77 | 100.0 | 99.7 | 103.5374 | -50.0799 | 153.6172 | 1,758.98 | 2,049.97 | 2,696.09 | 25.2 | 55.1 | 1.0301 | 0.0918 | 205.5 | -73.6% | -73.0% | 93,530,349 | 22,320,942 |
| 2025-12-02 | 2,380.00 | 71.26 | 99.55 | 87.07 | 100.0 | 99.5 | 53.5633 | -88.4842 | 142.0475 | 1,688.35 | 2,037.09 | 2,700.56 | 22.6 | 50.0 | 0.9025 | 0.0956 | 257.7 | -66.6% | -64.6% | 92,146,249 | 28,224,291 |
| 2025-12-01 | 2,245.00 | 68.79 | 99.30 | 85.08 | 100.0 | 98.9 | -5.9100 | -123.9960 | 118.0860 | 1,615.54 | 2,025.46 | 2,705.95 | 19.7 | 44.0 | 0.7420 | 0.0951 | 320.1 | 115.4% | 137.6% | 86,904,951 | 25,087,882 |
| 2025-11-28 | 2,035.00 | 64.38 | 98.77 | 81.22 | 100.0 | 97.9 | -67.9881 | -153.5175 | 85.5295 | 1,549.29 | 2,018.02 | 2,713.69 | 16.6 | 37.0 | 0.5746 | 0.0912 | 207.1 | 246.2% | 349.6% | 71,209,407 | 10,203,931 |
| 2025-11-27 | 1,567.00 | 49.66 | 92.37 | 62.94 | 100.0 | 95.8 | -124.8516 | -174.8999 | 50.0483 | 1,498.16 | 2,017.44 | 2,725.10 | 14.7 | 30.8 | 0.4821 | 0.1038 | 54.2 | 159.4% | 182.2% | 63,921,958 | 3,493,246 |
| 2025-11-26 | 1,440.00 | 43.81 | 74.18 | 52.09 | 100.0 | 91.5 | -147.9632 | -187.4120 | 39.4488 | 1,490.91 | 2,032.71 | 2,744.56 | 14.6 | 28.4 | 0.5474 | 0.1116 | 7.5 | 40.7% | 45.9% | 61,817,069 | 847,099 |
| 2025-11-25 | 1,389.00 | 41.27 | 50.46 | 46.73 | 85.7 | 83.1 | -162.3788 | -197.2742 | 34.8954 | 1,496.27 | 2,052.81 | 2,766.49 | 15.2 | 27.7 | 0.6256 | 0.1173 | -25.1 | 6.6% | 9.7% | 61,005,476 | -935,772 |
| 2025-11-24 | 1,349.00 | 39.26 | 22.57 | 42.39 | 74.4 | 80.4 | -173.2239 | -205.9980 | 32.7742 | 1,507.56 | 2,075.31 | 2,789.64 | 16.3 | 29.6 | 0.7995 | 0.1238 | -36.8 | -44.3% | -46.8% | 60,428,712 | 135,728 |
| 2025-11-21 | 1,413.00 | 41.36 | 41.06 | 47.72 | 86.2 | 86.4 | -180.4737 | -214.1916 | 33.7178 | 1,524.25 | 2,099.93 | 2,813.85 | 17.4 | 32.7 | 0.8519 | 0.1236 | -26.3 | -41.1% | -43.9% | 60,969,970 | -3,171,629 |
| 2025-11-20 | 1,485.00 | 43.80 | 76.18 | 54.30 | 100.0 | 86.5 | -193.6185 | -222.6210 | 29.0025 | 1,535.96 | 2,123.21 | 2,837.40 | 18.7 | 34.9 | 0.8986 | 0.1201 | -22.9 | -57.2% | -55.3% | 61,941,248 | 14,045,026 |
| 2025-11-19 | 1,422.00 | 40.97 | 61.94 | 49.03 | 85.5 | 73.0 | -214.9106 | -229.8717 | 14.9610 | 1,541.33 | 2,144.85 | 2,860.13 | 20.1 | 37.3 | 0.9327 | 0.1258 | -28.2 | -76.3% | -77.5% | 60,292,984 | 13,025,297 |
| 2025-11-18 | 1,500.00 | 43.49 | 98.34 | 55.87 | 100.0 | 60.5 | -232.5466 | -233.6119 | 1.0653 | 1,553.89 | 2,169.35 | 2,884.30 | 21.5 | 39.6 | 0.9695 | 0.1176 | -39.0 | 2,484.6% | 3,001.6% | 64,141,599 | 18,177,329 |
| 2025-11-17 | 1,250.00 | 30.82 | 71.39 | 28.41 | 29.2 | 20.9 | -259.6158 | -233.8782 | -25.7376 | 1,559.56 | 2,192.04 | 2,907.56 | 23.0 | 42.4 | 0.9704 | 0.1279 | -79.4 | -51.8% | -51.4% | 47,896,222 | 463,800 |
2025-12-05
종가 2,570.00
RSI14 / RSI2 / RSI7
74.6 / 99.9 / 89.8
StochRSI K / D
100.0 / 99.9
MACD / Sig / Hist
185.121 / 28.498 / 156.623
EMA20 / 60 / 120
1,900 / 2,086 / 2,719
ADX14 / ADX7
30.5 / 63.9
BBW
1.1552
ATR14_n
0.0860
CCI20
144.4
VolChg1d
-42.7%
ValChg1d
-41.1%
OBV
42,853,366
OBV_Chg3d
4,267,161
2025-12-04
종가 2,500.00
RSI14 / RSI2 / RSI7
73.4 / 99.8 / 88.8
StochRSI K / D
100.0 / 99.9
MACD / Sig / Hist
147.086 / -10.658 / 157.744
EMA20 / 60 / 120
1,830 / 2,070 / 2,722
ADX14 / ADX7
28.0 / 59.8
BBW
1.1080
ATR14_n
0.0906
CCI20
171.9
VolChg1d
32.4%
ValChg1d
36.2%
OBV
41,802,826
OBV_Chg3d
8,457,919
2025-12-03
종가 2,430.00
RSI14 / RSI2 / RSI7
72.1 / 99.6 / 87.8
StochRSI K / D
100.0 / 99.7
MACD / Sig / Hist
103.537 / -50.080 / 153.617
EMA20 / 60 / 120
1,759 / 2,050 / 2,696
ADX14 / ADX7
25.2 / 55.1
BBW
1.0301
ATR14_n
0.0918
CCI20
205.5
VolChg1d
-73.6%
ValChg1d
-73.0%
OBV
93,530,349
OBV_Chg3d
22,320,942
2025-12-02
종가 2,380.00
RSI14 / RSI2 / RSI7
71.3 / 99.6 / 87.1
StochRSI K / D
100.0 / 99.5
MACD / Sig / Hist
53.563 / -88.484 / 142.048
EMA20 / 60 / 120
1,688 / 2,037 / 2,701
ADX14 / ADX7
22.6 / 50.0
BBW
0.9025
ATR14_n
0.0956
CCI20
257.7
VolChg1d
-66.6%
ValChg1d
-64.6%
OBV
92,146,249
OBV_Chg3d
28,224,291
2025-12-01
종가 2,245.00
RSI14 / RSI2 / RSI7
68.8 / 99.3 / 85.1
StochRSI K / D
100.0 / 98.9
MACD / Sig / Hist
-5.910 / -123.996 / 118.086
EMA20 / 60 / 120
1,616 / 2,025 / 2,706
ADX14 / ADX7
19.7 / 44.0
BBW
0.7420
ATR14_n
0.0951
CCI20
320.1
VolChg1d
115.4%
ValChg1d
137.6%
OBV
86,904,951
OBV_Chg3d
25,087,882
2025-11-28
종가 2,035.00
RSI14 / RSI2 / RSI7
64.4 / 98.8 / 81.2
StochRSI K / D
100.0 / 97.9
MACD / Sig / Hist
-67.988 / -153.518 / 85.530
EMA20 / 60 / 120
1,549 / 2,018 / 2,714
ADX14 / ADX7
16.6 / 37.0
BBW
0.5746
ATR14_n
0.0912
CCI20
207.1
VolChg1d
246.2%
ValChg1d
349.6%
OBV
71,209,407
OBV_Chg3d
10,203,931
2025-11-27
종가 1,567.00
RSI14 / RSI2 / RSI7
49.7 / 92.4 / 62.9
StochRSI K / D
100.0 / 95.8
MACD / Sig / Hist
-124.852 / -174.900 / 50.048
EMA20 / 60 / 120
1,498 / 2,017 / 2,725
ADX14 / ADX7
14.7 / 30.8
BBW
0.4821
ATR14_n
0.1038
CCI20
54.2
VolChg1d
159.4%
ValChg1d
182.2%
OBV
63,921,958
OBV_Chg3d
3,493,246
2025-11-26
종가 1,440.00
RSI14 / RSI2 / RSI7
43.8 / 74.2 / 52.1
StochRSI K / D
100.0 / 91.5
MACD / Sig / Hist
-147.963 / -187.412 / 39.449
EMA20 / 60 / 120
1,491 / 2,033 / 2,745
ADX14 / ADX7
14.6 / 28.4
BBW
0.5474
ATR14_n
0.1116
CCI20
7.5
VolChg1d
40.7%
ValChg1d
45.9%
OBV
61,817,069
OBV_Chg3d
847,099
2025-11-25
종가 1,389.00
RSI14 / RSI2 / RSI7
41.3 / 50.5 / 46.7
StochRSI K / D
85.7 / 83.1
MACD / Sig / Hist
-162.379 / -197.274 / 34.895
EMA20 / 60 / 120
1,496 / 2,053 / 2,766
ADX14 / ADX7
15.2 / 27.7
BBW
0.6256
ATR14_n
0.1173
CCI20
-25.1
VolChg1d
6.6%
ValChg1d
9.7%
OBV
61,005,476
OBV_Chg3d
-935,772
2025-11-24
종가 1,349.00
RSI14 / RSI2 / RSI7
39.3 / 22.6 / 42.4
StochRSI K / D
74.4 / 80.4
MACD / Sig / Hist
-173.224 / -205.998 / 32.774
EMA20 / 60 / 120
1,508 / 2,075 / 2,790
ADX14 / ADX7
16.3 / 29.6
BBW
0.7995
ATR14_n
0.1238
CCI20
-36.8
VolChg1d
-44.3%
ValChg1d
-46.8%
OBV
60,428,712
OBV_Chg3d
135,728
2025-11-21
종가 1,413.00
RSI14 / RSI2 / RSI7
41.4 / 41.1 / 47.7
StochRSI K / D
86.2 / 86.4
MACD / Sig / Hist
-180.474 / -214.192 / 33.718
EMA20 / 60 / 120
1,524 / 2,100 / 2,814
ADX14 / ADX7
17.4 / 32.7
BBW
0.8519
ATR14_n
0.1236
CCI20
-26.3
VolChg1d
-41.1%
ValChg1d
-43.9%
OBV
60,969,970
OBV_Chg3d
-3,171,629
2025-11-20
종가 1,485.00
RSI14 / RSI2 / RSI7
43.8 / 76.2 / 54.3
StochRSI K / D
100.0 / 86.5
MACD / Sig / Hist
-193.619 / -222.621 / 29.003
EMA20 / 60 / 120
1,536 / 2,123 / 2,837
ADX14 / ADX7
18.7 / 34.9
BBW
0.8986
ATR14_n
0.1201
CCI20
-22.9
VolChg1d
-57.2%
ValChg1d
-55.3%
OBV
61,941,248
OBV_Chg3d
14,045,026
2025-11-19
종가 1,422.00
RSI14 / RSI2 / RSI7
41.0 / 61.9 / 49.0
StochRSI K / D
85.5 / 73.0
MACD / Sig / Hist
-214.911 / -229.872 / 14.961
EMA20 / 60 / 120
1,541 / 2,145 / 2,860
ADX14 / ADX7
20.1 / 37.3
BBW
0.9327
ATR14_n
0.1258
CCI20
-28.2
VolChg1d
-76.3%
ValChg1d
-77.5%
OBV
60,292,984
OBV_Chg3d
13,025,297
2025-11-18
종가 1,500.00
RSI14 / RSI2 / RSI7
43.5 / 98.3 / 55.9
StochRSI K / D
100.0 / 60.5
MACD / Sig / Hist
-232.547 / -233.612 / 1.065
EMA20 / 60 / 120
1,554 / 2,169 / 2,884
ADX14 / ADX7
21.5 / 39.6
BBW
0.9695
ATR14_n
0.1176
CCI20
-39.0
VolChg1d
2,484.6%
ValChg1d
3,001.6%
OBV
64,141,599
OBV_Chg3d
18,177,329
2025-11-17
종가 1,250.00
RSI14 / RSI2 / RSI7
30.8 / 71.4 / 28.4
StochRSI K / D
29.2 / 20.9
MACD / Sig / Hist
-259.616 / -233.878 / -25.738
EMA20 / 60 / 120
1,560 / 2,192 / 2,908
ADX14 / ADX7
23.0 / 42.4
BBW
0.9704
ATR14_n
0.1279
CCI20
-79.4
VolChg1d
-51.8%
ValChg1d
-51.4%
OBV
47,896,222
OBV_Chg3d
463,800
