예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
에이비엘바이오
298380
KOSDAQ
190,600.00
기준일: 2025-12-05
-10400 (-5.17%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
2,635,907
코드
298380
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 69.3 · 강한 모멘텀 (RSI2 14.1, RSI7 62.1)
추세 강함 (ADX 55.5)
변동성 낮음 (~0%)
거래대금 상위 (약 5,024.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
69.3 / 14.1 / 62.1
RSI 69.3 · 강한 모멘텀 (RSI2 14.1, RSI7 62.1)
StochRSI (K/D)
4.9 / 34.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
22,231.72 / 21,619.65 / 612.07
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
170,107 / 132,013 / 109,775
단기·중기·장기 이동평균 구조
ADX14 / ADX7
55.5 / 66.2
추세 강함 (ADX 55.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.44%
일 평균 변동폭 (가격 대비 비율)
CCI20
99.5
±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.
51.6%
상승 비율
48.4%
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 | 190,600.00 | 69.34 | 14.09 | 62.10 | 4.9 | 34.0 | 22,231.7194 | 21,619.6478 | 612.0716 | 170,106.88 | 132,013.45 | 109,774.77 | 55.5 | 66.2 | 0.6776 | 0.0644 | 99.5 | 278.2% | 258.6% | 34,464,385 | -1,856,215 |
| 2025-12-04 | 201,000.00 | 79.03 | 97.71 | 82.59 | 63.5 | 63.2 | 23,302.5656 | 21,466.6299 | 1,835.9357 | 167,949.71 | 130,027.47 | 108,416.36 | 54.2 | 63.7 | 0.7727 | 0.0534 | 101.2 | -10.6% | -10.6% | 37,100,292 | 1,965,343 |
| 2025-12-03 | 201,000.00 | 79.03 | 97.71 | 82.59 | 63.5 | 62.8 | 23,271.6042 | 21,007.8005 | 2,263.8037 | 164,470.73 | 127,498.86 | 104,933.15 | 53.2 | 62.3 | 0.8336 | 0.0551 | 98.9 | -34.2% | -33.9% | 153,892,330 | 3,440,145 |
| 2025-12-02 | 199,900.00 | 78.76 | 97.29 | 82.13 | 61.8 | 62.1 | 22,893.4660 | 20,441.8496 | 2,451.6164 | 160,625.55 | 125,007.29 | 103,318.58 | 52.2 | 60.7 | 0.8805 | 0.0564 | 95.2 | -19.6% | -18.3% | 153,112,638 | 5,139,682 |
| 2025-12-01 | 196,800.00 | 78.01 | 96.33 | 80.92 | 57.2 | 62.3 | 22,189.8283 | 19,828.9455 | 2,360.8828 | 156,491.39 | 122,468.56 | 101,695.36 | 51.1 | 59.2 | 0.8989 | 0.0581 | 93.0 | -40.5% | -37.7% | 151,926,987 | 4,669,796 |
| 2025-11-28 | 188,000.00 | 75.78 | 92.58 | 77.14 | 73.0 | 67.3 | 21,284.6060 | 19,238.7248 | 2,045.8812 | 152,248.38 | 119,948.85 | 100,096.96 | 50.1 | 57.7 | 0.9231 | 0.0612 | 80.3 | 246.4% | 272.5% | 150,452,185 | 4,049,744 |
| 2025-11-27 | 174,800.00 | 71.80 | 68.44 | 69.35 | 61.2 | 61.7 | 20,715.6188 | 18,727.2545 | 1,988.3643 | 148,485.05 | 117,642.03 | 98,619.60 | 49.3 | 57.0 | 0.9535 | 0.0639 | 64.8 | -16.3% | -15.6% | 147,972,956 | 539,325 |
| 2025-11-26 | 173,400.00 | 71.34 | 61.86 | 68.37 | 59.8 | 62.2 | 21,032.0662 | 18,230.1634 | 2,801.9027 | 145,715.06 | 115,704.47 | 97,339.26 | 48.9 | 58.7 | 1.0030 | 0.0668 | 66.0 | -17.1% | -13.4% | 147,257,191 | -1,191,298 |
| 2025-11-25 | 166,000.00 | 68.81 | 15.08 | 63.00 | 52.3 | 64.5 | 21,272.5926 | 17,529.6877 | 3,742.9048 | 142,800.86 | 113,748.69 | 96,060.93 | 48.6 | 61.3 | 1.0428 | 0.0716 | 69.2 | 1.6% | -2.6% | 146,402,441 | -642,161 |
| 2025-11-24 | 173,100.00 | 74.67 | 36.62 | 73.21 | 69.7 | 76.8 | 22,023.6267 | 16,593.9615 | 5,429.6652 | 140,358.84 | 111,977.46 | 94,885.48 | 48.4 | 64.3 | 1.0755 | 0.0689 | 90.4 | -27.7% | -30.0% | 147,433,631 | 2,154,096 |
| 2025-11-21 | 178,800.00 | 79.72 | 85.91 | 82.40 | 84.7 | 83.9 | 21,938.9667 | 15,236.5452 | 6,702.4215 | 136,912.40 | 109,905.51 | 93,570.95 | 47.2 | 64.4 | 1.0902 | 0.0674 | 105.5 | -20.5% | -19.8% | 148,448,489 | 4,891,373 |
| 2025-11-20 | 177,300.00 | 79.38 | 82.88 | 81.89 | 83.6 | 83.1 | 20,931.4338 | 13,560.9399 | 7,370.4940 | 132,503.18 | 107,570.10 | 92,138.53 | 45.9 | 64.8 | 1.0976 | 0.0690 | 120.9 | 2.5% | 6.9% | 147,044,602 | 1,766,720 |
| 2025-11-19 | 169,900.00 | 77.66 | 63.51 | 79.35 | 78.5 | 82.5 | 19,493.7256 | 11,718.3164 | 7,775.4092 | 127,787.73 | 105,206.38 | 90,707.24 | 44.6 | 65.3 | 1.0847 | 0.0704 | 124.6 | 0.1% | 2.1% | 145,279,535 | 2,215,463 |
| 2025-11-18 | 166,600.00 | 76.86 | 51.20 | 78.17 | 76.2 | 86.6 | 18,128.5964 | 9,774.4641 | 8,354.1324 | 123,354.86 | 103,013.37 | 89,376.27 | 43.5 | 66.8 | 1.0627 | 0.0704 | 160.5 | -22.3% | -26.4% | 143,557,116 | 6,741,199 |
| 2025-11-17 | 176,000.00 | 84.89 | 98.57 | 90.76 | 100.0 | 96.9 | 16,458.5066 | 7,685.9310 | 8,772.5756 | 118,802.74 | 100,857.89 | 88,078.40 | 41.1 | 64.9 | 1.0211 | 0.0673 | 232.9 | -64.6% | -64.2% | 145,277,882 | 15,104,660 |
2025-12-05
종가 190,600.00
RSI14 / RSI2 / RSI7
69.3 / 14.1 / 62.1
StochRSI K / D
4.9 / 34.0
MACD / Sig / Hist
22,231.719 / 21,619.648 / 612.072
EMA20 / 60 / 120
170,107 / 132,013 / 109,775
ADX14 / ADX7
55.5 / 66.2
BBW
0.6776
ATR14_n
0.0644
CCI20
99.5
VolChg1d
278.2%
ValChg1d
258.6%
OBV
34,464,385
OBV_Chg3d
-1,856,215
2025-12-04
종가 201,000.00
RSI14 / RSI2 / RSI7
79.0 / 97.7 / 82.6
StochRSI K / D
63.5 / 63.2
MACD / Sig / Hist
23,302.566 / 21,466.630 / 1,835.936
EMA20 / 60 / 120
167,950 / 130,027 / 108,416
ADX14 / ADX7
54.2 / 63.7
BBW
0.7727
ATR14_n
0.0534
CCI20
101.2
VolChg1d
-10.6%
ValChg1d
-10.6%
OBV
37,100,292
OBV_Chg3d
1,965,343
2025-12-03
종가 201,000.00
RSI14 / RSI2 / RSI7
79.0 / 97.7 / 82.6
StochRSI K / D
63.5 / 62.8
MACD / Sig / Hist
23,271.604 / 21,007.801 / 2,263.804
EMA20 / 60 / 120
164,471 / 127,499 / 104,933
ADX14 / ADX7
53.2 / 62.3
BBW
0.8336
ATR14_n
0.0551
CCI20
98.9
VolChg1d
-34.2%
ValChg1d
-33.9%
OBV
153,892,330
OBV_Chg3d
3,440,145
2025-12-02
종가 199,900.00
RSI14 / RSI2 / RSI7
78.8 / 97.3 / 82.1
StochRSI K / D
61.8 / 62.1
MACD / Sig / Hist
22,893.466 / 20,441.850 / 2,451.616
EMA20 / 60 / 120
160,626 / 125,007 / 103,319
ADX14 / ADX7
52.2 / 60.7
BBW
0.8805
ATR14_n
0.0564
CCI20
95.2
VolChg1d
-19.6%
ValChg1d
-18.3%
OBV
153,112,638
OBV_Chg3d
5,139,682
2025-12-01
종가 196,800.00
RSI14 / RSI2 / RSI7
78.0 / 96.3 / 80.9
StochRSI K / D
57.2 / 62.3
MACD / Sig / Hist
22,189.828 / 19,828.946 / 2,360.883
EMA20 / 60 / 120
156,491 / 122,469 / 101,695
ADX14 / ADX7
51.1 / 59.2
BBW
0.8989
ATR14_n
0.0581
CCI20
93.0
VolChg1d
-40.5%
ValChg1d
-37.7%
OBV
151,926,987
OBV_Chg3d
4,669,796
2025-11-28
종가 188,000.00
RSI14 / RSI2 / RSI7
75.8 / 92.6 / 77.1
StochRSI K / D
73.0 / 67.3
MACD / Sig / Hist
21,284.606 / 19,238.725 / 2,045.881
EMA20 / 60 / 120
152,248 / 119,949 / 100,097
ADX14 / ADX7
50.1 / 57.7
BBW
0.9231
ATR14_n
0.0612
CCI20
80.3
VolChg1d
246.4%
ValChg1d
272.5%
OBV
150,452,185
OBV_Chg3d
4,049,744
2025-11-27
종가 174,800.00
RSI14 / RSI2 / RSI7
71.8 / 68.4 / 69.4
StochRSI K / D
61.2 / 61.7
MACD / Sig / Hist
20,715.619 / 18,727.255 / 1,988.364
EMA20 / 60 / 120
148,485 / 117,642 / 98,620
ADX14 / ADX7
49.3 / 57.0
BBW
0.9535
ATR14_n
0.0639
CCI20
64.8
VolChg1d
-16.3%
ValChg1d
-15.6%
OBV
147,972,956
OBV_Chg3d
539,325
2025-11-26
종가 173,400.00
RSI14 / RSI2 / RSI7
71.3 / 61.9 / 68.4
StochRSI K / D
59.8 / 62.2
MACD / Sig / Hist
21,032.066 / 18,230.163 / 2,801.903
EMA20 / 60 / 120
145,715 / 115,704 / 97,339
ADX14 / ADX7
48.9 / 58.7
BBW
1.0030
ATR14_n
0.0668
CCI20
66.0
VolChg1d
-17.1%
ValChg1d
-13.4%
OBV
147,257,191
OBV_Chg3d
-1,191,298
2025-11-25
종가 166,000.00
RSI14 / RSI2 / RSI7
68.8 / 15.1 / 63.0
StochRSI K / D
52.3 / 64.5
MACD / Sig / Hist
21,272.593 / 17,529.688 / 3,742.905
EMA20 / 60 / 120
142,801 / 113,749 / 96,061
ADX14 / ADX7
48.6 / 61.3
BBW
1.0428
ATR14_n
0.0716
CCI20
69.2
VolChg1d
1.6%
ValChg1d
-2.6%
OBV
146,402,441
OBV_Chg3d
-642,161
2025-11-24
종가 173,100.00
RSI14 / RSI2 / RSI7
74.7 / 36.6 / 73.2
StochRSI K / D
69.7 / 76.8
MACD / Sig / Hist
22,023.627 / 16,593.962 / 5,429.665
EMA20 / 60 / 120
140,359 / 111,977 / 94,885
ADX14 / ADX7
48.4 / 64.3
BBW
1.0755
ATR14_n
0.0689
CCI20
90.4
VolChg1d
-27.7%
ValChg1d
-30.0%
OBV
147,433,631
OBV_Chg3d
2,154,096
2025-11-21
종가 178,800.00
RSI14 / RSI2 / RSI7
79.7 / 85.9 / 82.4
StochRSI K / D
84.7 / 83.9
MACD / Sig / Hist
21,938.967 / 15,236.545 / 6,702.422
EMA20 / 60 / 120
136,912 / 109,906 / 93,571
ADX14 / ADX7
47.2 / 64.4
BBW
1.0902
ATR14_n
0.0674
CCI20
105.5
VolChg1d
-20.5%
ValChg1d
-19.8%
OBV
148,448,489
OBV_Chg3d
4,891,373
2025-11-20
종가 177,300.00
RSI14 / RSI2 / RSI7
79.4 / 82.9 / 81.9
StochRSI K / D
83.6 / 83.1
MACD / Sig / Hist
20,931.434 / 13,560.940 / 7,370.494
EMA20 / 60 / 120
132,503 / 107,570 / 92,139
ADX14 / ADX7
45.9 / 64.8
BBW
1.0976
ATR14_n
0.0690
CCI20
120.9
VolChg1d
2.5%
ValChg1d
6.9%
OBV
147,044,602
OBV_Chg3d
1,766,720
2025-11-19
종가 169,900.00
RSI14 / RSI2 / RSI7
77.7 / 63.5 / 79.4
StochRSI K / D
78.5 / 82.5
MACD / Sig / Hist
19,493.726 / 11,718.316 / 7,775.409
EMA20 / 60 / 120
127,788 / 105,206 / 90,707
ADX14 / ADX7
44.6 / 65.3
BBW
1.0847
ATR14_n
0.0704
CCI20
124.6
VolChg1d
0.1%
ValChg1d
2.1%
OBV
145,279,535
OBV_Chg3d
2,215,463
2025-11-18
종가 166,600.00
RSI14 / RSI2 / RSI7
76.9 / 51.2 / 78.2
StochRSI K / D
76.2 / 86.6
MACD / Sig / Hist
18,128.596 / 9,774.464 / 8,354.132
EMA20 / 60 / 120
123,355 / 103,013 / 89,376
ADX14 / ADX7
43.5 / 66.8
BBW
1.0627
ATR14_n
0.0704
CCI20
160.5
VolChg1d
-22.3%
ValChg1d
-26.4%
OBV
143,557,116
OBV_Chg3d
6,741,199
2025-11-17
종가 176,000.00
RSI14 / RSI2 / RSI7
84.9 / 98.6 / 90.8
StochRSI K / D
100.0 / 96.9
MACD / Sig / Hist
16,458.507 / 7,685.931 / 8,772.576
EMA20 / 60 / 120
118,803 / 100,858 / 88,078
ADX14 / ADX7
41.1 / 64.9
BBW
1.0211
ATR14_n
0.0673
CCI20
232.9
VolChg1d
-64.6%
ValChg1d
-64.2%
OBV
145,277,882
OBV_Chg3d
15,104,660
