예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
SK바이오사이언스
302440
KOSPI
54,000.00
기준일: 2025-12-05
-400 (-0.74%)
전일 종가 대비
시장
KOSPI
최근 거래량
94,687
코드
302440
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 53.7 · 중립 (RSI2 43.9, RSI7 54.5)
추세 양호 (ADX 25)
변동성 낮음 (~0%)
거래대금 양호 (약 51.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
53.7 / 43.9 / 54.5
RSI 53.7 · 중립 (RSI2 43.9, RSI7 54.5)
StochRSI (K/D)
75.6 / 76.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
510.05 / 513.24 / -3.19
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
53,258 / 51,466 / 49,413
단기·중기·장기 이동평균 구조
ADX14 / ADX7
25.0 / 23.9
추세 양호 (ADX 25)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.82%
일 평균 변동폭 (가격 대비 비율)
CCI20
26.1
±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.
63.6%
상승 비율
36.4%
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 | 54,000.00 | 53.72 | 43.91 | 54.51 | 75.6 | 76.8 | 510.0508 | 513.2371 | -3.1864 | 53,258.28 | 51,466.42 | 49,412.86 | 25.0 | 23.9 | 0.1064 | 0.0382 | 26.1 | -14.0% | -14.7% | 3,543,096 | -94,758 |
| 2025-12-04 | 54,400.00 | 55.19 | 70.26 | 58.01 | 86.3 | 78.0 | 501.5764 | 514.0337 | -12.4574 | 53,180.21 | 51,380.54 | 49,335.76 | 25.1 | 23.8 | 0.1063 | 0.0390 | 36.6 | 0.1% | -0.1% | 3,637,783 | -134,167 |
| 2025-12-03 | 54,500.00 | 55.54 | 75.96 | 58.82 | 88.9 | 69.6 | 442.7878 | 517.2227 | -74.4349 | 53,051.81 | 51,278.35 | 49,581.84 | 25.3 | 23.8 | 0.1136 | 0.0398 | 22.3 | -17.9% | -15.6% | 43,033,500 | -189,822 |
| 2025-12-02 | 53,000.00 | 51.20 | 38.63 | 49.83 | 46.0 | 50.3 | 351.0698 | 535.8314 | -184.7616 | 52,899.36 | 51,169.14 | 49,499.18 | 25.4 | 23.8 | 0.1293 | 0.0414 | -54.3 | -19.1% | -19.7% | 42,923,442 | -40,087 |
| 2025-12-01 | 53,400.00 | 52.47 | 48.71 | 52.45 | 53.4 | 54.7 | 381.6251 | 582.0218 | -200.3967 | 52,888.77 | 51,107.08 | 49,440.34 | 26.3 | 26.8 | 0.1636 | 0.0417 | -0.7 | -36.2% | -37.8% | 43,057,538 | 29,602 |
| 2025-11-28 | 54,800.00 | 57.06 | 89.71 | 62.26 | 80.3 | 55.9 | 374.3467 | 632.1210 | -257.7743 | 52,834.96 | 51,029.35 | 49,373.79 | 26.1 | 25.4 | 0.1722 | 0.0406 | 21.6 | 303.4% | 321.8% | 43,223,322 | 386,688 |
| 2025-11-27 | 52,400.00 | 50.11 | 63.07 | 47.95 | 39.6 | 31.5 | 217.0662 | 696.5645 | -479.4984 | 52,628.11 | 50,901.53 | 49,282.59 | 25.9 | 23.7 | 0.1799 | 0.0409 | -43.8 | -66.3% | -66.5% | 42,963,529 | 2,943 |
| 2025-11-26 | 52,700.00 | 51.07 | 75.24 | 49.98 | 45.2 | 23.3 | 257.5254 | 816.4391 | -558.9137 | 52,652.12 | 50,850.74 | 49,230.20 | 26.8 | 27.4 | 0.1849 | 0.0423 | -41.9 | 54.3% | 61.4% | 43,027,936 | -63,978 |
| 2025-11-25 | 50,400.00 | 43.35 | 4.91 | 30.70 | 0.0 | 1.4 | 274.8748 | 956.1676 | -681.2927 | 52,647.08 | 50,788.05 | 49,171.88 | 27.9 | 31.7 | 0.1842 | 0.0423 | -108.6 | -5.6% | -7.1% | 42,836,634 | -255,280 |
| 2025-11-24 | 51,200.00 | 45.68 | 9.71 | 34.69 | 0.0 | 2.8 | 527.2026 | 1,126.4907 | -599.2881 | 52,883.62 | 50,801.20 | 49,151.24 | 29.9 | 30.4 | 0.1749 | 0.0421 | -80.0 | 4.6% | 2.2% | 42,960,586 | -57,662 |
| 2025-11-21 | 52,400.00 | 49.37 | 36.25 | 41.64 | 6.7 | 5.7 | 760.1417 | 1,276.3128 | -516.1710 | 53,060.84 | 50,787.68 | 49,116.81 | 31.8 | 30.8 | 0.1702 | 0.0405 | -59.8 | 70.4% | 70.4% | 43,091,914 | -43,924 |
| 2025-11-20 | 52,400.00 | 49.37 | 36.25 | 41.64 | 6.7 | 4.6 | 924.2183 | 1,405.3555 | -481.1372 | 53,130.40 | 50,733.03 | 49,061.63 | 33.4 | 32.4 | 0.1864 | 0.0410 | -47.7 | -37.4% | -36.6% | 43,091,914 | -186,779 |
| 2025-11-19 | 51,800.00 | 47.55 | 3.17 | 37.00 | 0.0 | 2.5 | 1,120.1964 | 1,525.6398 | -405.4434 | 53,207.29 | 50,676.52 | 49,005.52 | 34.9 | 35.6 | 0.2000 | 0.0430 | -45.1 | -17.7% | -19.7% | 43,018,248 | -260,445 |
| 2025-11-18 | 53,100.00 | 51.27 | 7.25 | 43.41 | 0.0 | 4.9 | 1,415.1330 | 1,627.0007 | -211.8677 | 53,355.42 | 50,638.44 | 48,958.56 | 36.4 | 39.4 | 0.2051 | 0.0420 | -0.5 | 47.9% | 43.8% | 43,135,838 | -267,078 |
| 2025-11-17 | 54,600.00 | 55.97 | 27.96 | 52.37 | 5.3 | 9.8 | 1,638.6319 | 1,679.9676 | -41.3357 | 53,382.31 | 50,554.99 | 48,888.95 | 37.2 | 44.8 | 0.2215 | 0.0413 | 41.8 | -22.2% | -22.2% | 43,278,693 | 126,271 |
2025-12-05
종가 54,000.00
RSI14 / RSI2 / RSI7
53.7 / 43.9 / 54.5
StochRSI K / D
75.6 / 76.8
MACD / Sig / Hist
510.051 / 513.237 / -3.186
EMA20 / 60 / 120
53,258 / 51,466 / 49,413
ADX14 / ADX7
25.0 / 23.9
BBW
0.1064
ATR14_n
0.0382
CCI20
26.1
VolChg1d
-14.0%
ValChg1d
-14.7%
OBV
3,543,096
OBV_Chg3d
-94,758
2025-12-04
종가 54,400.00
RSI14 / RSI2 / RSI7
55.2 / 70.3 / 58.0
StochRSI K / D
86.3 / 78.0
MACD / Sig / Hist
501.576 / 514.034 / -12.457
EMA20 / 60 / 120
53,180 / 51,381 / 49,336
ADX14 / ADX7
25.1 / 23.8
BBW
0.1063
ATR14_n
0.0390
CCI20
36.6
VolChg1d
0.1%
ValChg1d
-0.1%
OBV
3,637,783
OBV_Chg3d
-134,167
2025-12-03
종가 54,500.00
RSI14 / RSI2 / RSI7
55.5 / 76.0 / 58.8
StochRSI K / D
88.9 / 69.6
MACD / Sig / Hist
442.788 / 517.223 / -74.435
EMA20 / 60 / 120
53,052 / 51,278 / 49,582
ADX14 / ADX7
25.3 / 23.8
BBW
0.1136
ATR14_n
0.0398
CCI20
22.3
VolChg1d
-17.9%
ValChg1d
-15.6%
OBV
43,033,500
OBV_Chg3d
-189,822
2025-12-02
종가 53,000.00
RSI14 / RSI2 / RSI7
51.2 / 38.6 / 49.8
StochRSI K / D
46.0 / 50.3
MACD / Sig / Hist
351.070 / 535.831 / -184.762
EMA20 / 60 / 120
52,899 / 51,169 / 49,499
ADX14 / ADX7
25.4 / 23.8
BBW
0.1293
ATR14_n
0.0414
CCI20
-54.3
VolChg1d
-19.1%
ValChg1d
-19.7%
OBV
42,923,442
OBV_Chg3d
-40,087
2025-12-01
종가 53,400.00
RSI14 / RSI2 / RSI7
52.5 / 48.7 / 52.5
StochRSI K / D
53.4 / 54.7
MACD / Sig / Hist
381.625 / 582.022 / -200.397
EMA20 / 60 / 120
52,889 / 51,107 / 49,440
ADX14 / ADX7
26.3 / 26.8
BBW
0.1636
ATR14_n
0.0417
CCI20
-0.7
VolChg1d
-36.2%
ValChg1d
-37.8%
OBV
43,057,538
OBV_Chg3d
29,602
2025-11-28
종가 54,800.00
RSI14 / RSI2 / RSI7
57.1 / 89.7 / 62.3
StochRSI K / D
80.3 / 55.9
MACD / Sig / Hist
374.347 / 632.121 / -257.774
EMA20 / 60 / 120
52,835 / 51,029 / 49,374
ADX14 / ADX7
26.1 / 25.4
BBW
0.1722
ATR14_n
0.0406
CCI20
21.6
VolChg1d
303.4%
ValChg1d
321.8%
OBV
43,223,322
OBV_Chg3d
386,688
2025-11-27
종가 52,400.00
RSI14 / RSI2 / RSI7
50.1 / 63.1 / 48.0
StochRSI K / D
39.6 / 31.5
MACD / Sig / Hist
217.066 / 696.565 / -479.498
EMA20 / 60 / 120
52,628 / 50,902 / 49,283
ADX14 / ADX7
25.9 / 23.7
BBW
0.1799
ATR14_n
0.0409
CCI20
-43.8
VolChg1d
-66.3%
ValChg1d
-66.5%
OBV
42,963,529
OBV_Chg3d
2,943
2025-11-26
종가 52,700.00
RSI14 / RSI2 / RSI7
51.1 / 75.2 / 50.0
StochRSI K / D
45.2 / 23.3
MACD / Sig / Hist
257.525 / 816.439 / -558.914
EMA20 / 60 / 120
52,652 / 50,851 / 49,230
ADX14 / ADX7
26.8 / 27.4
BBW
0.1849
ATR14_n
0.0423
CCI20
-41.9
VolChg1d
54.3%
ValChg1d
61.4%
OBV
43,027,936
OBV_Chg3d
-63,978
2025-11-25
종가 50,400.00
RSI14 / RSI2 / RSI7
43.4 / 4.9 / 30.7
StochRSI K / D
0.0 / 1.4
MACD / Sig / Hist
274.875 / 956.168 / -681.293
EMA20 / 60 / 120
52,647 / 50,788 / 49,172
ADX14 / ADX7
27.9 / 31.7
BBW
0.1842
ATR14_n
0.0423
CCI20
-108.6
VolChg1d
-5.6%
ValChg1d
-7.1%
OBV
42,836,634
OBV_Chg3d
-255,280
2025-11-24
종가 51,200.00
RSI14 / RSI2 / RSI7
45.7 / 9.7 / 34.7
StochRSI K / D
0.0 / 2.8
MACD / Sig / Hist
527.203 / 1,126.491 / -599.288
EMA20 / 60 / 120
52,884 / 50,801 / 49,151
ADX14 / ADX7
29.9 / 30.4
BBW
0.1749
ATR14_n
0.0421
CCI20
-80.0
VolChg1d
4.6%
ValChg1d
2.2%
OBV
42,960,586
OBV_Chg3d
-57,662
2025-11-21
종가 52,400.00
RSI14 / RSI2 / RSI7
49.4 / 36.3 / 41.6
StochRSI K / D
6.7 / 5.7
MACD / Sig / Hist
760.142 / 1,276.313 / -516.171
EMA20 / 60 / 120
53,061 / 50,788 / 49,117
ADX14 / ADX7
31.8 / 30.8
BBW
0.1702
ATR14_n
0.0405
CCI20
-59.8
VolChg1d
70.4%
ValChg1d
70.4%
OBV
43,091,914
OBV_Chg3d
-43,924
2025-11-20
종가 52,400.00
RSI14 / RSI2 / RSI7
49.4 / 36.3 / 41.6
StochRSI K / D
6.7 / 4.6
MACD / Sig / Hist
924.218 / 1,405.356 / -481.137
EMA20 / 60 / 120
53,130 / 50,733 / 49,062
ADX14 / ADX7
33.4 / 32.4
BBW
0.1864
ATR14_n
0.0410
CCI20
-47.7
VolChg1d
-37.4%
ValChg1d
-36.6%
OBV
43,091,914
OBV_Chg3d
-186,779
2025-11-19
종가 51,800.00
RSI14 / RSI2 / RSI7
47.6 / 3.2 / 37.0
StochRSI K / D
0.0 / 2.5
MACD / Sig / Hist
1,120.196 / 1,525.640 / -405.443
EMA20 / 60 / 120
53,207 / 50,677 / 49,006
ADX14 / ADX7
34.9 / 35.6
BBW
0.2000
ATR14_n
0.0430
CCI20
-45.1
VolChg1d
-17.7%
ValChg1d
-19.7%
OBV
43,018,248
OBV_Chg3d
-260,445
2025-11-18
종가 53,100.00
RSI14 / RSI2 / RSI7
51.3 / 7.3 / 43.4
StochRSI K / D
0.0 / 4.9
MACD / Sig / Hist
1,415.133 / 1,627.001 / -211.868
EMA20 / 60 / 120
53,355 / 50,638 / 48,959
ADX14 / ADX7
36.4 / 39.4
BBW
0.2051
ATR14_n
0.0420
CCI20
-0.5
VolChg1d
47.9%
ValChg1d
43.8%
OBV
43,135,838
OBV_Chg3d
-267,078
2025-11-17
종가 54,600.00
RSI14 / RSI2 / RSI7
56.0 / 28.0 / 52.4
StochRSI K / D
5.3 / 9.8
MACD / Sig / Hist
1,638.632 / 1,679.968 / -41.336
EMA20 / 60 / 120
53,382 / 50,555 / 48,889
ADX14 / ADX7
37.2 / 44.8
BBW
0.2215
ATR14_n
0.0413
CCI20
41.8
VolChg1d
-22.2%
ValChg1d
-22.2%
OBV
43,278,693
OBV_Chg3d
126,271
