예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
에스바이오메딕스
304360
KOSDAQ
34,200.00
기준일: 2025-12-05
+1650 (+5.07%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
372,445
코드
304360
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 75.2 · 과열 (RSI2 95.6, RSI7 85.5)
추세 강함 (ADX 41.6)
변동성 낮음 (~0%)
거래대금 양호 (약 127.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
75.2 / 95.6 / 85.5
RSI 75.2 · 과열 (RSI2 95.6, RSI7 85.5)
StochRSI (K/D)
100.0 / 96.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
2,022.21 / 950.90 / 1,071.30
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
27,229 / 24,838 / 23,361
단기·중기·장기 이동평균 구조
ADX14 / ADX7
41.6 / 55.3
추세 강함 (ADX 41.6)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.74%
일 평균 변동폭 (가격 대비 비율)
CCI20
234.1
±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.
54.5%
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 | 34,200.00 | 75.22 | 95.56 | 85.51 | 100.0 | 96.8 | 2,022.2064 | 950.9016 | 1,071.3048 | 27,229.11 | 24,837.72 | 23,361.18 | 41.6 | 55.3 | 0.5412 | 0.0674 | 234.1 | 144.6% | 157.0% | 2,481,802 | 651,668 |
| 2025-12-04 | 32,550.00 | 72.44 | 89.89 | 82.47 | 96.0 | 93.5 | 1,618.1756 | 683.0754 | 935.1002 | 26,495.33 | 24,520.36 | 23,179.02 | 39.2 | 49.8 | 0.4867 | 0.0667 | 231.2 | -64.7% | -65.0% | 2,109,357 | 1,036,364 |
| 2025-12-03 | 32,800.00 | 73.60 | 99.52 | 84.78 | 100.0 | 91.1 | 1,246.9094 | 449.2433 | 797.6661 | 25,858.00 | 24,271.04 | 23,342.98 | 37.1 | 44.2 | 0.4305 | 0.0667 | 274.0 | -43.0% | -39.6% | 25,602,344 | 1,313,460 |
| 2025-12-02 | 30,950.00 | 70.34 | 99.20 | 81.49 | 100.0 | 82.2 | 729.4932 | 249.8267 | 479.6665 | 25,127.26 | 23,981.92 | 23,184.04 | 34.8 | 37.7 | 0.3329 | 0.0661 | 224.3 | 506.6% | 623.4% | 25,170,851 | 990,555 |
| 2025-12-01 | 25,950.00 | 56.96 | 92.97 | 63.03 | 72.2 | 64.4 | 246.8348 | 129.9101 | 116.9247 | 24,514.34 | 23,745.71 | 23,053.52 | 32.8 | 30.9 | 0.2359 | 0.0658 | 96.1 | 15.0% | 16.5% | 24,413,710 | 328,822 |
| 2025-11-28 | 25,600.00 | 55.66 | 90.32 | 60.68 | 70.2 | 56.6 | 136.2877 | 100.6790 | 35.6088 | 24,363.22 | 23,670.99 | 23,004.84 | 32.5 | 28.6 | 0.2277 | 0.0695 | 71.0 | 13.8% | 19.4% | 24,288,884 | 267,557 |
| 2025-11-27 | 24,400.00 | 50.94 | 72.58 | 51.63 | 49.1 | 43.0 | 28.8435 | 91.7768 | -62.9332 | 24,233.04 | 23,605.60 | 22,961.23 | 32.4 | 27.1 | 0.2228 | 0.0738 | 44.3 | 50.1% | 52.3% | 24,180,296 | 111,776 |
| 2025-11-26 | 24,050.00 | 49.49 | 62.57 | 48.68 | 42.2 | 36.8 | 13.4679 | 107.5101 | -94.0422 | 24,215.46 | 23,578.67 | 22,937.05 | 32.3 | 25.4 | 0.2256 | 0.0748 | -9.1 | 34.7% | 41.1% | 24,084,888 | -49,044 |
| 2025-11-25 | 22,950.00 | 44.70 | 12.29 | 38.57 | 19.6 | 31.3 | 29.2834 | 131.0206 | -101.7372 | 24,232.88 | 23,562.69 | 22,918.34 | 32.9 | 27.1 | 0.2261 | 0.0788 | -27.7 | -27.9% | -30.0% | 24,021,327 | -163,687 |
| 2025-11-24 | 23,650.00 | 47.35 | 21.46 | 43.21 | 32.1 | 43.0 | 161.0439 | 156.4549 | 4.5890 | 24,367.92 | 23,583.46 | 22,917.81 | 33.6 | 29.1 | 0.2222 | 0.0752 | -18.1 | 28.1% | 24.4% | 24,068,520 | -50,243 |
| 2025-11-21 | 24,350.00 | 50.11 | 34.25 | 48.18 | 45.2 | 53.9 | 255.6030 | 155.3077 | 100.2954 | 24,443.49 | 23,581.21 | 22,905.50 | 34.6 | 33.3 | 0.2229 | 0.0747 | 25.4 | -22.9% | -25.9% | 24,133,932 | -60,678 |
| 2025-11-20 | 25,350.00 | 54.31 | 59.61 | 56.07 | 65.1 | 62.5 | 301.3042 | 130.2338 | 171.0704 | 24,453.33 | 23,555.15 | 22,881.23 | 35.0 | 34.7 | 0.2228 | 0.0733 | 51.2 | -12.7% | -7.4% | 24,185,014 | -125,890 |
| 2025-11-19 | 23,900.00 | 48.50 | 12.78 | 44.84 | 37.6 | 60.0 | 253.4348 | 87.4662 | 165.9685 | 24,358.94 | 23,494.31 | 22,839.73 | 35.3 | 36.4 | 0.2390 | 0.0781 | 12.2 | -34.8% | -39.0% | 24,118,763 | -91,230 |
| 2025-11-18 | 25,550.00 | 56.03 | 37.55 | 59.74 | 73.2 | 82.4 | 336.2860 | 45.9741 | 290.3119 | 24,407.25 | 23,480.55 | 22,821.91 | 35.8 | 38.8 | 0.2423 | 0.0735 | 112.7 | 15.2% | 10.7% | 24,194,610 | 165,722 |
| 2025-11-17 | 26,600.00 | 61.69 | 97.93 | 72.96 | 100.0 | 91.7 | 269.1429 | -26.6039 | 295.7467 | 24,286.96 | 23,410.40 | 22,776.06 | 35.0 | 35.2 | 0.2383 | 0.0701 | 135.9 | -44.3% | -43.5% | 24,310,904 | 917,854 |
2025-12-05
종가 34,200.00
RSI14 / RSI2 / RSI7
75.2 / 95.6 / 85.5
StochRSI K / D
100.0 / 96.8
MACD / Sig / Hist
2,022.206 / 950.902 / 1,071.305
EMA20 / 60 / 120
27,229 / 24,838 / 23,361
ADX14 / ADX7
41.6 / 55.3
BBW
0.5412
ATR14_n
0.0674
CCI20
234.1
VolChg1d
144.6%
ValChg1d
157.0%
OBV
2,481,802
OBV_Chg3d
651,668
2025-12-04
종가 32,550.00
RSI14 / RSI2 / RSI7
72.4 / 89.9 / 82.5
StochRSI K / D
96.0 / 93.5
MACD / Sig / Hist
1,618.176 / 683.075 / 935.100
EMA20 / 60 / 120
26,495 / 24,520 / 23,179
ADX14 / ADX7
39.2 / 49.8
BBW
0.4867
ATR14_n
0.0667
CCI20
231.2
VolChg1d
-64.7%
ValChg1d
-65.0%
OBV
2,109,357
OBV_Chg3d
1,036,364
2025-12-03
종가 32,800.00
RSI14 / RSI2 / RSI7
73.6 / 99.5 / 84.8
StochRSI K / D
100.0 / 91.1
MACD / Sig / Hist
1,246.909 / 449.243 / 797.666
EMA20 / 60 / 120
25,858 / 24,271 / 23,343
ADX14 / ADX7
37.1 / 44.2
BBW
0.4305
ATR14_n
0.0667
CCI20
274.0
VolChg1d
-43.0%
ValChg1d
-39.6%
OBV
25,602,344
OBV_Chg3d
1,313,460
2025-12-02
종가 30,950.00
RSI14 / RSI2 / RSI7
70.3 / 99.2 / 81.5
StochRSI K / D
100.0 / 82.2
MACD / Sig / Hist
729.493 / 249.827 / 479.667
EMA20 / 60 / 120
25,127 / 23,982 / 23,184
ADX14 / ADX7
34.8 / 37.7
BBW
0.3329
ATR14_n
0.0661
CCI20
224.3
VolChg1d
506.6%
ValChg1d
623.4%
OBV
25,170,851
OBV_Chg3d
990,555
2025-12-01
종가 25,950.00
RSI14 / RSI2 / RSI7
57.0 / 93.0 / 63.0
StochRSI K / D
72.2 / 64.4
MACD / Sig / Hist
246.835 / 129.910 / 116.925
EMA20 / 60 / 120
24,514 / 23,746 / 23,054
ADX14 / ADX7
32.8 / 30.9
BBW
0.2359
ATR14_n
0.0658
CCI20
96.1
VolChg1d
15.0%
ValChg1d
16.5%
OBV
24,413,710
OBV_Chg3d
328,822
2025-11-28
종가 25,600.00
RSI14 / RSI2 / RSI7
55.7 / 90.3 / 60.7
StochRSI K / D
70.2 / 56.6
MACD / Sig / Hist
136.288 / 100.679 / 35.609
EMA20 / 60 / 120
24,363 / 23,671 / 23,005
ADX14 / ADX7
32.5 / 28.6
BBW
0.2277
ATR14_n
0.0695
CCI20
71.0
VolChg1d
13.8%
ValChg1d
19.4%
OBV
24,288,884
OBV_Chg3d
267,557
2025-11-27
종가 24,400.00
RSI14 / RSI2 / RSI7
50.9 / 72.6 / 51.6
StochRSI K / D
49.1 / 43.0
MACD / Sig / Hist
28.844 / 91.777 / -62.933
EMA20 / 60 / 120
24,233 / 23,606 / 22,961
ADX14 / ADX7
32.4 / 27.1
BBW
0.2228
ATR14_n
0.0738
CCI20
44.3
VolChg1d
50.1%
ValChg1d
52.3%
OBV
24,180,296
OBV_Chg3d
111,776
2025-11-26
종가 24,050.00
RSI14 / RSI2 / RSI7
49.5 / 62.6 / 48.7
StochRSI K / D
42.2 / 36.8
MACD / Sig / Hist
13.468 / 107.510 / -94.042
EMA20 / 60 / 120
24,215 / 23,579 / 22,937
ADX14 / ADX7
32.3 / 25.4
BBW
0.2256
ATR14_n
0.0748
CCI20
-9.1
VolChg1d
34.7%
ValChg1d
41.1%
OBV
24,084,888
OBV_Chg3d
-49,044
2025-11-25
종가 22,950.00
RSI14 / RSI2 / RSI7
44.7 / 12.3 / 38.6
StochRSI K / D
19.6 / 31.3
MACD / Sig / Hist
29.283 / 131.021 / -101.737
EMA20 / 60 / 120
24,233 / 23,563 / 22,918
ADX14 / ADX7
32.9 / 27.1
BBW
0.2261
ATR14_n
0.0788
CCI20
-27.7
VolChg1d
-27.9%
ValChg1d
-30.0%
OBV
24,021,327
OBV_Chg3d
-163,687
2025-11-24
종가 23,650.00
RSI14 / RSI2 / RSI7
47.4 / 21.5 / 43.2
StochRSI K / D
32.1 / 43.0
MACD / Sig / Hist
161.044 / 156.455 / 4.589
EMA20 / 60 / 120
24,368 / 23,583 / 22,918
ADX14 / ADX7
33.6 / 29.1
BBW
0.2222
ATR14_n
0.0752
CCI20
-18.1
VolChg1d
28.1%
ValChg1d
24.4%
OBV
24,068,520
OBV_Chg3d
-50,243
2025-11-21
종가 24,350.00
RSI14 / RSI2 / RSI7
50.1 / 34.3 / 48.2
StochRSI K / D
45.2 / 53.9
MACD / Sig / Hist
255.603 / 155.308 / 100.295
EMA20 / 60 / 120
24,443 / 23,581 / 22,906
ADX14 / ADX7
34.6 / 33.3
BBW
0.2229
ATR14_n
0.0747
CCI20
25.4
VolChg1d
-22.9%
ValChg1d
-25.9%
OBV
24,133,932
OBV_Chg3d
-60,678
2025-11-20
종가 25,350.00
RSI14 / RSI2 / RSI7
54.3 / 59.6 / 56.1
StochRSI K / D
65.1 / 62.5
MACD / Sig / Hist
301.304 / 130.234 / 171.070
EMA20 / 60 / 120
24,453 / 23,555 / 22,881
ADX14 / ADX7
35.0 / 34.7
BBW
0.2228
ATR14_n
0.0733
CCI20
51.2
VolChg1d
-12.7%
ValChg1d
-7.4%
OBV
24,185,014
OBV_Chg3d
-125,890
2025-11-19
종가 23,900.00
RSI14 / RSI2 / RSI7
48.5 / 12.8 / 44.8
StochRSI K / D
37.6 / 60.0
MACD / Sig / Hist
253.435 / 87.466 / 165.969
EMA20 / 60 / 120
24,359 / 23,494 / 22,840
ADX14 / ADX7
35.3 / 36.4
BBW
0.2390
ATR14_n
0.0781
CCI20
12.2
VolChg1d
-34.8%
ValChg1d
-39.0%
OBV
24,118,763
OBV_Chg3d
-91,230
2025-11-18
종가 25,550.00
RSI14 / RSI2 / RSI7
56.0 / 37.6 / 59.7
StochRSI K / D
73.2 / 82.4
MACD / Sig / Hist
336.286 / 45.974 / 290.312
EMA20 / 60 / 120
24,407 / 23,481 / 22,822
ADX14 / ADX7
35.8 / 38.8
BBW
0.2423
ATR14_n
0.0735
CCI20
112.7
VolChg1d
15.2%
ValChg1d
10.7%
OBV
24,194,610
OBV_Chg3d
165,722
2025-11-17
종가 26,600.00
RSI14 / RSI2 / RSI7
61.7 / 97.9 / 73.0
StochRSI K / D
100.0 / 91.7
MACD / Sig / Hist
269.143 / -26.604 / 295.747
EMA20 / 60 / 120
24,287 / 23,410 / 22,776
ADX14 / ADX7
35.0 / 35.2
BBW
0.2383
ATR14_n
0.0701
CCI20
135.9
VolChg1d
-44.3%
ValChg1d
-43.5%
OBV
24,310,904
OBV_Chg3d
917,854
