예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
압타바이오
293780
KOSDAQ
8,510.00
기준일: 2025-12-05
+60 (+0.71%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
135,371
코드
293780
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 61.9 · 강한 모멘텀 (RSI2 79.5, RSI7 68.6)
추세 강함 (ADX 29)
변동성 낮음 (~0%)
거래대금 보통 (약 11.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
61.9 / 79.5 / 68.6
RSI 61.9 · 강한 모멘텀 (RSI2 79.5, RSI7 68.6)
StochRSI (K/D)
95.7 / 94.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
252.40 / 144.72 / 107.68
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
7,969 / 7,846 / 7,834
단기·중기·장기 이동평균 구조
ADX14 / ADX7
29.0 / 44.1
추세 강함 (ADX 29)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.10%
일 평균 변동폭 (가격 대비 비율)
CCI20
99.2
±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.
50%
상승 비율
41.7%
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 | 8,510.00 | 61.92 | 79.50 | 68.56 | 95.7 | 94.0 | 252.4049 | 144.7211 | 107.6837 | 7,968.99 | 7,845.92 | 7,834.17 | 29.0 | 44.1 | 0.2506 | 0.0510 | 99.2 | 1.0% | 1.8% | 13,230,313 | -45,504 |
| 2025-12-04 | 8,450.00 | 61.08 | 59.47 | 66.94 | 90.9 | 92.3 | 236.0383 | 117.8002 | 118.2381 | 7,912.04 | 7,823.41 | 7,822.81 | 28.4 | 44.6 | 0.2574 | 0.0521 | 112.5 | -25.9% | -25.9% | 13,094,942 | -44,141 |
| 2025-12-03 | 8,450.00 | 61.08 | 59.47 | 66.94 | 90.9 | 93.7 | 217.8169 | 88.2298 | 129.5872 | 7,855.41 | 7,805.65 | 7,855.38 | 27.3 | 43.1 | 0.2547 | 0.0532 | 116.8 | 32.3% | 31.0% | 66,902,674 | 218,778 |
| 2025-12-02 | 8,530.00 | 62.66 | 88.20 | 70.51 | 100.0 | 96.4 | 191.4004 | 55.8330 | 135.5674 | 7,792.82 | 7,783.81 | 7,845.39 | 26.3 | 41.9 | 0.2417 | 0.0538 | 135.3 | -48.0% | -47.5% | 67,083,549 | 713,880 |
| 2025-12-01 | 8,450.00 | 61.74 | 84.44 | 69.10 | 100.0 | 92.9 | 146.7539 | 21.9411 | 124.8127 | 7,715.23 | 7,758.52 | 7,833.88 | 25.2 | 40.4 | 0.2255 | 0.0553 | 161.9 | -16.3% | -15.6% | 66,946,815 | 369,947 |
| 2025-11-28 | 8,380.00 | 60.96 | 81.92 | 67.95 | 100.0 | 85.7 | 95.7795 | -9.2620 | 105.0415 | 7,637.88 | 7,735.08 | 7,823.53 | 23.6 | 36.7 | 0.2160 | 0.0569 | 143.4 | 51.7% | 60.9% | 66,683,896 | 1,299,536 |
| 2025-11-27 | 7,900.00 | 55.14 | 59.36 | 58.97 | 72.8 | 71.5 | 36.4517 | -35.5224 | 71.9741 | 7,559.76 | 7,713.21 | 7,814.18 | 22.1 | 33.3 | 0.1953 | 0.0594 | 115.6 | -82.6% | -83.2% | 66,369,669 | 1,068,268 |
| 2025-11-26 | 8,180.00 | 59.98 | 93.35 | 68.57 | 100.0 | 70.2 | 9.0705 | -53.5159 | 62.5864 | 7,523.95 | 7,706.88 | 7,812.74 | 21.0 | 30.7 | 0.1929 | 0.0588 | 129.0 | 1,337.5% | 1,510.8% | 66,576,868 | 1,275,467 |
| 2025-11-25 | 7,300.00 | 46.19 | 33.51 | 44.02 | 36.7 | 40.4 | -54.5190 | -69.1625 | 14.6436 | 7,454.89 | 7,690.85 | 7,806.56 | 19.8 | 27.6 | 0.1674 | 0.0599 | 2.1 | -42.8% | -42.5% | 65,384,360 | -29,429 |
| 2025-11-24 | 7,260.00 | 45.40 | 16.41 | 42.27 | 32.4 | 44.1 | -45.2893 | -72.8234 | 27.5342 | 7,471.20 | 7,704.09 | 7,815.08 | 20.1 | 29.9 | 0.1712 | 0.0617 | -7.3 | 29.1% | 29.1% | 65,301,401 | -42,927 |
| 2025-11-21 | 7,260.00 | 45.40 | 16.41 | 42.27 | 32.4 | 55.7 | -28.7773 | -79.7070 | 50.9297 | 7,493.43 | 7,719.15 | 7,824.41 | 20.4 | 32.7 | 0.1722 | 0.0621 | -1.2 | 61.8% | 52.0% | 65,301,401 | 246,233 |
| 2025-11-20 | 7,730.00 | 53.38 | 67.14 | 57.97 | 81.7 | 79.0 | -7.2834 | -92.4394 | 85.1560 | 7,518.00 | 7,734.71 | 7,833.89 | 20.7 | 35.8 | 0.1751 | 0.0575 | 78.5 | -76.0% | -75.7% | 65,413,789 | 212,079 |
| 2025-11-19 | 7,650.00 | 52.05 | 55.40 | 55.57 | 76.4 | 76.3 | -27.5981 | -113.7284 | 86.1303 | 7,495.68 | 7,734.87 | 7,835.64 | 19.7 | 33.9 | 0.1692 | 0.0606 | 117.1 | 97.3% | 102.6% | 65,344,328 | 38,969 |
| 2025-11-18 | 7,450.00 | 48.64 | 19.44 | 49.34 | 62.9 | 76.3 | -44.9800 | -135.2610 | 90.2809 | 7,479.44 | 7,737.75 | 7,838.76 | 18.5 | 31.6 | 0.1651 | 0.0580 | 56.4 | 41.4% | 35.2% | 65,055,168 | -492,499 |
| 2025-11-17 | 7,790.00 | 54.79 | 61.79 | 61.99 | 87.2 | 89.7 | -46.1479 | -157.8312 | 111.6833 | 7,482.54 | 7,747.50 | 7,845.29 | 18.4 | 32.4 | 0.1653 | 0.0559 | 118.8 | -57.2% | -57.4% | 65,201,710 | 646,701 |
2025-12-05
종가 8,510.00
RSI14 / RSI2 / RSI7
61.9 / 79.5 / 68.6
StochRSI K / D
95.7 / 94.0
MACD / Sig / Hist
252.405 / 144.721 / 107.684
EMA20 / 60 / 120
7,969 / 7,846 / 7,834
ADX14 / ADX7
29.0 / 44.1
BBW
0.2506
ATR14_n
0.0510
CCI20
99.2
VolChg1d
1.0%
ValChg1d
1.8%
OBV
13,230,313
OBV_Chg3d
-45,504
2025-12-04
종가 8,450.00
RSI14 / RSI2 / RSI7
61.1 / 59.5 / 66.9
StochRSI K / D
90.9 / 92.3
MACD / Sig / Hist
236.038 / 117.800 / 118.238
EMA20 / 60 / 120
7,912 / 7,823 / 7,823
ADX14 / ADX7
28.4 / 44.6
BBW
0.2574
ATR14_n
0.0521
CCI20
112.5
VolChg1d
-25.9%
ValChg1d
-25.9%
OBV
13,094,942
OBV_Chg3d
-44,141
2025-12-03
종가 8,450.00
RSI14 / RSI2 / RSI7
61.1 / 59.5 / 66.9
StochRSI K / D
90.9 / 93.7
MACD / Sig / Hist
217.817 / 88.230 / 129.587
EMA20 / 60 / 120
7,855 / 7,806 / 7,855
ADX14 / ADX7
27.3 / 43.1
BBW
0.2547
ATR14_n
0.0532
CCI20
116.8
VolChg1d
32.3%
ValChg1d
31.0%
OBV
66,902,674
OBV_Chg3d
218,778
2025-12-02
종가 8,530.00
RSI14 / RSI2 / RSI7
62.7 / 88.2 / 70.5
StochRSI K / D
100.0 / 96.4
MACD / Sig / Hist
191.400 / 55.833 / 135.567
EMA20 / 60 / 120
7,793 / 7,784 / 7,845
ADX14 / ADX7
26.3 / 41.9
BBW
0.2417
ATR14_n
0.0538
CCI20
135.3
VolChg1d
-48.0%
ValChg1d
-47.5%
OBV
67,083,549
OBV_Chg3d
713,880
2025-12-01
종가 8,450.00
RSI14 / RSI2 / RSI7
61.7 / 84.4 / 69.1
StochRSI K / D
100.0 / 92.9
MACD / Sig / Hist
146.754 / 21.941 / 124.813
EMA20 / 60 / 120
7,715 / 7,759 / 7,834
ADX14 / ADX7
25.2 / 40.4
BBW
0.2255
ATR14_n
0.0553
CCI20
161.9
VolChg1d
-16.3%
ValChg1d
-15.6%
OBV
66,946,815
OBV_Chg3d
369,947
2025-11-28
종가 8,380.00
RSI14 / RSI2 / RSI7
61.0 / 81.9 / 68.0
StochRSI K / D
100.0 / 85.7
MACD / Sig / Hist
95.780 / -9.262 / 105.042
EMA20 / 60 / 120
7,638 / 7,735 / 7,824
ADX14 / ADX7
23.6 / 36.7
BBW
0.2160
ATR14_n
0.0569
CCI20
143.4
VolChg1d
51.7%
ValChg1d
60.9%
OBV
66,683,896
OBV_Chg3d
1,299,536
2025-11-27
종가 7,900.00
RSI14 / RSI2 / RSI7
55.1 / 59.4 / 59.0
StochRSI K / D
72.8 / 71.5
MACD / Sig / Hist
36.452 / -35.522 / 71.974
EMA20 / 60 / 120
7,560 / 7,713 / 7,814
ADX14 / ADX7
22.1 / 33.3
BBW
0.1953
ATR14_n
0.0594
CCI20
115.6
VolChg1d
-82.6%
ValChg1d
-83.2%
OBV
66,369,669
OBV_Chg3d
1,068,268
2025-11-26
종가 8,180.00
RSI14 / RSI2 / RSI7
60.0 / 93.4 / 68.6
StochRSI K / D
100.0 / 70.2
MACD / Sig / Hist
9.071 / -53.516 / 62.586
EMA20 / 60 / 120
7,524 / 7,707 / 7,813
ADX14 / ADX7
21.0 / 30.7
BBW
0.1929
ATR14_n
0.0588
CCI20
129.0
VolChg1d
1,337.5%
ValChg1d
1,510.8%
OBV
66,576,868
OBV_Chg3d
1,275,467
2025-11-25
종가 7,300.00
RSI14 / RSI2 / RSI7
46.2 / 33.5 / 44.0
StochRSI K / D
36.7 / 40.4
MACD / Sig / Hist
-54.519 / -69.163 / 14.644
EMA20 / 60 / 120
7,455 / 7,691 / 7,807
ADX14 / ADX7
19.8 / 27.6
BBW
0.1674
ATR14_n
0.0599
CCI20
2.1
VolChg1d
-42.8%
ValChg1d
-42.5%
OBV
65,384,360
OBV_Chg3d
-29,429
2025-11-24
종가 7,260.00
RSI14 / RSI2 / RSI7
45.4 / 16.4 / 42.3
StochRSI K / D
32.4 / 44.1
MACD / Sig / Hist
-45.289 / -72.823 / 27.534
EMA20 / 60 / 120
7,471 / 7,704 / 7,815
ADX14 / ADX7
20.1 / 29.9
BBW
0.1712
ATR14_n
0.0617
CCI20
-7.3
VolChg1d
29.1%
ValChg1d
29.1%
OBV
65,301,401
OBV_Chg3d
-42,927
2025-11-21
종가 7,260.00
RSI14 / RSI2 / RSI7
45.4 / 16.4 / 42.3
StochRSI K / D
32.4 / 55.7
MACD / Sig / Hist
-28.777 / -79.707 / 50.930
EMA20 / 60 / 120
7,493 / 7,719 / 7,824
ADX14 / ADX7
20.4 / 32.7
BBW
0.1722
ATR14_n
0.0621
CCI20
-1.2
VolChg1d
61.8%
ValChg1d
52.0%
OBV
65,301,401
OBV_Chg3d
246,233
2025-11-20
종가 7,730.00
RSI14 / RSI2 / RSI7
53.4 / 67.1 / 58.0
StochRSI K / D
81.7 / 79.0
MACD / Sig / Hist
-7.283 / -92.439 / 85.156
EMA20 / 60 / 120
7,518 / 7,735 / 7,834
ADX14 / ADX7
20.7 / 35.8
BBW
0.1751
ATR14_n
0.0575
CCI20
78.5
VolChg1d
-76.0%
ValChg1d
-75.7%
OBV
65,413,789
OBV_Chg3d
212,079
2025-11-19
종가 7,650.00
RSI14 / RSI2 / RSI7
52.1 / 55.4 / 55.6
StochRSI K / D
76.4 / 76.3
MACD / Sig / Hist
-27.598 / -113.728 / 86.130
EMA20 / 60 / 120
7,496 / 7,735 / 7,836
ADX14 / ADX7
19.7 / 33.9
BBW
0.1692
ATR14_n
0.0606
CCI20
117.1
VolChg1d
97.3%
ValChg1d
102.6%
OBV
65,344,328
OBV_Chg3d
38,969
2025-11-18
종가 7,450.00
RSI14 / RSI2 / RSI7
48.6 / 19.4 / 49.3
StochRSI K / D
62.9 / 76.3
MACD / Sig / Hist
-44.980 / -135.261 / 90.281
EMA20 / 60 / 120
7,479 / 7,738 / 7,839
ADX14 / ADX7
18.5 / 31.6
BBW
0.1651
ATR14_n
0.0580
CCI20
56.4
VolChg1d
41.4%
ValChg1d
35.2%
OBV
65,055,168
OBV_Chg3d
-492,499
2025-11-17
종가 7,790.00
RSI14 / RSI2 / RSI7
54.8 / 61.8 / 62.0
StochRSI K / D
87.2 / 89.7
MACD / Sig / Hist
-46.148 / -157.831 / 111.683
EMA20 / 60 / 120
7,483 / 7,748 / 7,845
ADX14 / ADX7
18.4 / 32.4
BBW
0.1653
ATR14_n
0.0559
CCI20
118.8
VolChg1d
-57.2%
ValChg1d
-57.4%
OBV
65,201,710
OBV_Chg3d
646,701
