예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
원바이오젠
307280
KOSDAQ
6,100.00
기준일: 2025-12-05
-210 (-3.33%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
84,815
코드
307280
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 67.6 · 강한 모멘텀 (RSI2 49.3, RSI7 68.2)
추세 강함 (ADX 39.5)
변동성 낮음 (~0%)
거래대금 보통 (약 5.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
67.6 / 49.3 / 68.2
RSI 67.6 · 강한 모멘텀 (RSI2 49.3, RSI7 68.2)
StochRSI (K/D)
44.9 / 69.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
200.45 / 142.62 / 57.83
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,705 / 5,452 / 4,995
단기·중기·장기 이동평균 구조
ADX14 / ADX7
39.5 / 62.8
추세 강함 (ADX 39.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.49%
일 평균 변동폭 (가격 대비 비율)
CCI20
178.5
±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.
66.7%
상승 비율
33.3%
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 | 6,100.00 | 67.62 | 49.26 | 68.21 | 44.9 | 69.8 | 200.4482 | 142.6157 | 57.8325 | 5,705.38 | 5,452.31 | 4,994.92 | 39.5 | 62.8 | 0.1996 | 0.0349 | 178.5 | -40.7% | -42.7% | 881,970 | 137,110 |
| 2025-12-04 | 6,310.00 | 79.23 | 99.63 | 89.03 | 100.0 | 94.7 | 190.0431 | 128.1575 | 61.8855 | 5,663.85 | 5,430.35 | 4,976.35 | 37.3 | 59.0 | 0.2212 | 0.0320 | 198.2 | 81.5% | 90.6% | 966,785 | 285,009 |
| 2025-12-03 | 6,010.00 | 73.11 | 98.63 | 82.48 | 100.0 | 89.3 | 152.6170 | 112.6872 | 39.9297 | 5,595.83 | 5,400.22 | 4,955.57 | 35.0 | 54.9 | 0.2172 | 0.0322 | 135.4 | 25.0% | 27.3% | 186,841,062 | 180,685 |
| 2025-12-02 | 5,900.00 | 70.11 | 97.28 | 78.44 | 91.1 | 78.6 | 133.1724 | 102.7048 | 30.4676 | 5,552.23 | 5,379.55 | 4,937.84 | 33.1 | 51.3 | 0.2286 | 0.0330 | 106.2 | 62.7% | 66.7% | 186,762,224 | 122,753 |
| 2025-12-01 | 5,760.00 | 65.56 | 92.68 | 71.17 | 71.9 | 66.2 | 117.6169 | 95.0879 | 22.5291 | 5,515.63 | 5,361.90 | 4,921.67 | 31.5 | 48.0 | 0.2358 | 0.0336 | 70.4 | 85.4% | 89.7% | 186,699,140 | 77,708 |
| 2025-11-28 | 5,630.00 | 60.37 | 65.94 | 60.61 | 57.0 | 60.4 | 110.3063 | 89.4556 | 20.8507 | 5,489.90 | 5,348.41 | 4,907.58 | 30.6 | 47.0 | 0.2419 | 0.0345 | 58.3 | 15.9% | 16.7% | 186,660,377 | 21,662 |
| 2025-11-27 | 5,590.00 | 58.58 | 22.20 | 56.40 | 49.9 | 63.9 | 112.6072 | 84.2429 | 28.3643 | 5,475.16 | 5,338.86 | 4,895.44 | 29.9 | 46.9 | 0.2478 | 0.0350 | 49.7 | 4.4% | 4.6% | 186,639,471 | -14,879 |
| 2025-11-26 | 5,580.00 | 58.14 | 7.33 | 55.38 | 71.1 | 77.8 | 117.9788 | 77.1519 | 40.8269 | 5,463.07 | 5,330.35 | 4,883.77 | 29.8 | 50.0 | 0.2526 | 0.0362 | 64.2 | 10.5% | 9.2% | 186,621,432 | -9,016 |
| 2025-11-25 | 5,650.00 | 62.43 | 22.16 | 64.45 | 80.5 | 84.5 | 124.1370 | 66.9452 | 57.1918 | 5,450.76 | 5,321.89 | 4,872.07 | 29.1 | 50.0 | 0.2551 | 0.0365 | 75.6 | -34.6% | -35.1% | 186,638,715 | -7,070 |
| 2025-11-24 | 5,690.00 | 64.97 | 52.49 | 70.07 | 87.5 | 88.5 | 123.0642 | 52.6472 | 70.4170 | 5,429.78 | 5,310.76 | 4,858.99 | 28.4 | 50.3 | 0.2501 | 0.0371 | 89.7 | 55.9% | 56.1% | 186,654,350 | 65,670 |
| 2025-11-21 | 5,680.00 | 64.64 | 42.68 | 69.50 | 86.9 | 89.5 | 115.8322 | 35.0429 | 80.7893 | 5,402.39 | 5,297.91 | 4,845.03 | 27.6 | 50.6 | 0.2416 | 0.0379 | 100.7 | -73.1% | -73.3% | 186,630,448 | -4,900 |
| 2025-11-20 | 5,710.00 | 66.40 | 61.82 | 73.08 | 90.4 | 92.0 | 105.9349 | 14.8456 | 91.0892 | 5,373.17 | 5,284.96 | 4,830.99 | 26.8 | 51.6 | 0.2312 | 0.0386 | 120.9 | 22.4% | 23.0% | 186,645,785 | 99,269 |
| 2025-11-19 | 5,680.00 | 65.53 | 50.79 | 71.83 | 88.6 | 93.7 | 88.7069 | -7.9267 | 96.6336 | 5,337.72 | 5,270.55 | 4,816.22 | 26.1 | 52.7 | 0.2163 | 0.0390 | 159.1 | -47.5% | -48.4% | 186,588,680 | 112,732 |
| 2025-11-18 | 5,780.00 | 71.27 | 97.98 | 82.75 | 100.0 | 98.8 | 68.4819 | -32.0851 | 100.5670 | 5,301.69 | 5,256.67 | 4,801.70 | 24.4 | 50.3 | 0.2003 | 0.0388 | 217.4 | 25.9% | 28.1% | 186,635,348 | 296,536 |
| 2025-11-17 | 5,680.00 | 68.73 | 96.23 | 80.17 | 100.0 | 97.7 | 31.4897 | -57.2268 | 88.7165 | 5,251.34 | 5,238.93 | 4,785.26 | 22.6 | 47.1 | 0.1708 | 0.0393 | 193.1 | -48.5% | -48.2% | 186,546,516 | 361,144 |
2025-12-05
종가 6,100.00
RSI14 / RSI2 / RSI7
67.6 / 49.3 / 68.2
StochRSI K / D
44.9 / 69.8
MACD / Sig / Hist
200.448 / 142.616 / 57.833
EMA20 / 60 / 120
5,705 / 5,452 / 4,995
ADX14 / ADX7
39.5 / 62.8
BBW
0.1996
ATR14_n
0.0349
CCI20
178.5
VolChg1d
-40.7%
ValChg1d
-42.7%
OBV
881,970
OBV_Chg3d
137,110
2025-12-04
종가 6,310.00
RSI14 / RSI2 / RSI7
79.2 / 99.6 / 89.0
StochRSI K / D
100.0 / 94.7
MACD / Sig / Hist
190.043 / 128.158 / 61.886
EMA20 / 60 / 120
5,664 / 5,430 / 4,976
ADX14 / ADX7
37.3 / 59.0
BBW
0.2212
ATR14_n
0.0320
CCI20
198.2
VolChg1d
81.5%
ValChg1d
90.6%
OBV
966,785
OBV_Chg3d
285,009
2025-12-03
종가 6,010.00
RSI14 / RSI2 / RSI7
73.1 / 98.6 / 82.5
StochRSI K / D
100.0 / 89.3
MACD / Sig / Hist
152.617 / 112.687 / 39.930
EMA20 / 60 / 120
5,596 / 5,400 / 4,956
ADX14 / ADX7
35.0 / 54.9
BBW
0.2172
ATR14_n
0.0322
CCI20
135.4
VolChg1d
25.0%
ValChg1d
27.3%
OBV
186,841,062
OBV_Chg3d
180,685
2025-12-02
종가 5,900.00
RSI14 / RSI2 / RSI7
70.1 / 97.3 / 78.4
StochRSI K / D
91.1 / 78.6
MACD / Sig / Hist
133.172 / 102.705 / 30.468
EMA20 / 60 / 120
5,552 / 5,380 / 4,938
ADX14 / ADX7
33.1 / 51.3
BBW
0.2286
ATR14_n
0.0330
CCI20
106.2
VolChg1d
62.7%
ValChg1d
66.7%
OBV
186,762,224
OBV_Chg3d
122,753
2025-12-01
종가 5,760.00
RSI14 / RSI2 / RSI7
65.6 / 92.7 / 71.2
StochRSI K / D
71.9 / 66.2
MACD / Sig / Hist
117.617 / 95.088 / 22.529
EMA20 / 60 / 120
5,516 / 5,362 / 4,922
ADX14 / ADX7
31.5 / 48.0
BBW
0.2358
ATR14_n
0.0336
CCI20
70.4
VolChg1d
85.4%
ValChg1d
89.7%
OBV
186,699,140
OBV_Chg3d
77,708
2025-11-28
종가 5,630.00
RSI14 / RSI2 / RSI7
60.4 / 65.9 / 60.6
StochRSI K / D
57.0 / 60.4
MACD / Sig / Hist
110.306 / 89.456 / 20.851
EMA20 / 60 / 120
5,490 / 5,348 / 4,908
ADX14 / ADX7
30.6 / 47.0
BBW
0.2419
ATR14_n
0.0345
CCI20
58.3
VolChg1d
15.9%
ValChg1d
16.7%
OBV
186,660,377
OBV_Chg3d
21,662
2025-11-27
종가 5,590.00
RSI14 / RSI2 / RSI7
58.6 / 22.2 / 56.4
StochRSI K / D
49.9 / 63.9
MACD / Sig / Hist
112.607 / 84.243 / 28.364
EMA20 / 60 / 120
5,475 / 5,339 / 4,895
ADX14 / ADX7
29.9 / 46.9
BBW
0.2478
ATR14_n
0.0350
CCI20
49.7
VolChg1d
4.4%
ValChg1d
4.6%
OBV
186,639,471
OBV_Chg3d
-14,879
2025-11-26
종가 5,580.00
RSI14 / RSI2 / RSI7
58.1 / 7.3 / 55.4
StochRSI K / D
71.1 / 77.8
MACD / Sig / Hist
117.979 / 77.152 / 40.827
EMA20 / 60 / 120
5,463 / 5,330 / 4,884
ADX14 / ADX7
29.8 / 50.0
BBW
0.2526
ATR14_n
0.0362
CCI20
64.2
VolChg1d
10.5%
ValChg1d
9.2%
OBV
186,621,432
OBV_Chg3d
-9,016
2025-11-25
종가 5,650.00
RSI14 / RSI2 / RSI7
62.4 / 22.2 / 64.5
StochRSI K / D
80.5 / 84.5
MACD / Sig / Hist
124.137 / 66.945 / 57.192
EMA20 / 60 / 120
5,451 / 5,322 / 4,872
ADX14 / ADX7
29.1 / 50.0
BBW
0.2551
ATR14_n
0.0365
CCI20
75.6
VolChg1d
-34.6%
ValChg1d
-35.1%
OBV
186,638,715
OBV_Chg3d
-7,070
2025-11-24
종가 5,690.00
RSI14 / RSI2 / RSI7
65.0 / 52.5 / 70.1
StochRSI K / D
87.5 / 88.5
MACD / Sig / Hist
123.064 / 52.647 / 70.417
EMA20 / 60 / 120
5,430 / 5,311 / 4,859
ADX14 / ADX7
28.4 / 50.3
BBW
0.2501
ATR14_n
0.0371
CCI20
89.7
VolChg1d
55.9%
ValChg1d
56.1%
OBV
186,654,350
OBV_Chg3d
65,670
2025-11-21
종가 5,680.00
RSI14 / RSI2 / RSI7
64.6 / 42.7 / 69.5
StochRSI K / D
86.9 / 89.5
MACD / Sig / Hist
115.832 / 35.043 / 80.789
EMA20 / 60 / 120
5,402 / 5,298 / 4,845
ADX14 / ADX7
27.6 / 50.6
BBW
0.2416
ATR14_n
0.0379
CCI20
100.7
VolChg1d
-73.1%
ValChg1d
-73.3%
OBV
186,630,448
OBV_Chg3d
-4,900
2025-11-20
종가 5,710.00
RSI14 / RSI2 / RSI7
66.4 / 61.8 / 73.1
StochRSI K / D
90.4 / 92.0
MACD / Sig / Hist
105.935 / 14.846 / 91.089
EMA20 / 60 / 120
5,373 / 5,285 / 4,831
ADX14 / ADX7
26.8 / 51.6
BBW
0.2312
ATR14_n
0.0386
CCI20
120.9
VolChg1d
22.4%
ValChg1d
23.0%
OBV
186,645,785
OBV_Chg3d
99,269
2025-11-19
종가 5,680.00
RSI14 / RSI2 / RSI7
65.5 / 50.8 / 71.8
StochRSI K / D
88.6 / 93.7
MACD / Sig / Hist
88.707 / -7.927 / 96.634
EMA20 / 60 / 120
5,338 / 5,271 / 4,816
ADX14 / ADX7
26.1 / 52.7
BBW
0.2163
ATR14_n
0.0390
CCI20
159.1
VolChg1d
-47.5%
ValChg1d
-48.4%
OBV
186,588,680
OBV_Chg3d
112,732
2025-11-18
종가 5,780.00
RSI14 / RSI2 / RSI7
71.3 / 98.0 / 82.8
StochRSI K / D
100.0 / 98.8
MACD / Sig / Hist
68.482 / -32.085 / 100.567
EMA20 / 60 / 120
5,302 / 5,257 / 4,802
ADX14 / ADX7
24.4 / 50.3
BBW
0.2003
ATR14_n
0.0388
CCI20
217.4
VolChg1d
25.9%
ValChg1d
28.1%
OBV
186,635,348
OBV_Chg3d
296,536
2025-11-17
종가 5,680.00
RSI14 / RSI2 / RSI7
68.7 / 96.2 / 80.2
StochRSI K / D
100.0 / 97.7
MACD / Sig / Hist
31.490 / -57.227 / 88.717
EMA20 / 60 / 120
5,251 / 5,239 / 4,785
ADX14 / ADX7
22.6 / 47.1
BBW
0.1708
ATR14_n
0.0393
CCI20
193.1
VolChg1d
-48.5%
ValChg1d
-48.2%
OBV
186,546,516
OBV_Chg3d
361,144
