예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
바이젠셀
308080
KOSDAQ
10,200.00
기준일: 2025-12-05
+1200 (+13.33%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
5,803,991
코드
308080
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 94.6 · 과열 (RSI2 100, RSI7 98.3)
추세 강함 (ADX 44.1)
변동성 낮음 (~0%)
거래대금 상위 (약 592.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
94.6 / 100.0 / 98.3
RSI 94.6 · 과열 (RSI2 100, RSI7 98.3)
StochRSI (K/D)
100.0 / 99.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,361.64 / 707.77 / 653.87
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
5,636 / 4,333 / 3,858
단기·중기·장기 이동평균 구조
ADX14 / ADX7
44.1 / 72.6
추세 강함 (ADX 44.1)
BBW
0.02%
변동성 낮음 (~0%)
ATR14_n
7.93%
일 평균 변동폭 (가격 대비 비율)
CCI20
188.3
±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.
83.3%
상승 비율
16.7%
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 | 10,200.00 | 94.64 | 99.99 | 98.32 | 100.0 | 99.9 | 1,361.6363 | 707.7661 | 653.8703 | 5,635.78 | 4,333.35 | 3,858.28 | 44.1 | 72.6 | 1.8192 | 0.0793 | 188.3 | 2.0% | 15.6% | 61,724,456 | 17,093,919 |
| 2025-12-04 | 9,000.00 | 93.32 | 99.99 | 97.72 | 100.0 | 99.9 | 1,103.0567 | 544.2985 | 558.7582 | 5,155.33 | 4,134.48 | 3,751.70 | 40.4 | 68.5 | 1.6393 | 0.0775 | 184.8 | 1.6% | 19.7% | 55,920,465 | 13,583,606 |
| 2025-12-03 | 7,640.00 | 90.97 | 99.96 | 96.51 | 100.0 | 99.8 | 879.1465 | 404.6003 | 474.5462 | 4,750.63 | 3,971.27 | 3,685.13 | 36.6 | 63.9 | 1.4523 | 0.0847 | 175.4 | 144.1% | 170.3% | 73,718,317 | 13,861,412 |
| 2025-12-02 | 6,900.00 | 89.03 | 99.88 | 95.35 | 100.0 | 99.5 | 719.0477 | 285.9637 | 433.0840 | 4,446.49 | 3,846.91 | 3,618.66 | 32.6 | 58.6 | 1.3087 | 0.0746 | 199.9 | -61.6% | -61.3% | 68,119,037 | 18,062,077 |
| 2025-12-01 | 6,850.00 | 88.88 | 99.87 | 95.26 | 100.0 | 99.0 | 579.5901 | 177.6927 | 401.8974 | 4,188.22 | 3,743.41 | 3,563.51 | 28.6 | 52.7 | 1.1724 | 0.0739 | 252.4 | -39.1% | -32.1% | 65,825,359 | 30,238,082 |
| 2025-11-28 | 6,140.00 | 86.42 | 99.71 | 93.78 | 100.0 | 98.1 | 398.2520 | 77.2183 | 321.0337 | 3,908.04 | 3,638.10 | 3,508.28 | 24.4 | 45.9 | 0.9539 | 0.0680 | 338.8 | -32.3% | -29.8% | 59,856,905 | 26,495,649 |
| 2025-11-27 | 5,920.00 | 85.50 | 99.65 | 93.21 | 100.0 | 96.1 | 233.2968 | -3.0401 | 236.3369 | 3,673.09 | 3,553.29 | 3,464.05 | 19.9 | 38.2 | 0.7327 | 0.0629 | 415.3 | 550.0% | 744.8% | 50,056,960 | 16,963,409 |
| 2025-11-26 | 4,555.00 | 76.20 | 98.86 | 86.92 | 100.0 | 92.2 | 41.7605 | -62.1243 | 103.8848 | 3,436.58 | 3,473.07 | 3,422.77 | 15.6 | 29.7 | 0.3581 | 0.0555 | 514.3 | 731.5% | 980.6% | 35,587,277 | 2,562,319 |
| 2025-11-25 | 3,505.00 | 56.08 | 91.97 | 66.31 | 100.0 | 84.4 | -64.3350 | -88.0955 | 23.7605 | 3,318.85 | 3,436.39 | 3,403.74 | 12.2 | 21.7 | 0.1501 | 0.0546 | 89.9 | 290.3% | 318.3% | 33,361,256 | 303,091 |
| 2025-11-24 | 3,270.00 | 46.72 | 75.18 | 51.71 | 91.3 | 68.8 | -91.9066 | -94.0356 | 2.1290 | 3,299.25 | 3,434.06 | 3,402.04 | 11.4 | 18.5 | 0.1613 | 0.0546 | -47.5 | 106.6% | 115.8% | 33,093,551 | 47,579 |
| 2025-11-21 | 3,130.00 | 39.60 | 34.18 | 38.00 | 43.5 | 46.4 | -101.8339 | -94.5679 | -7.2660 | 3,302.33 | 3,439.63 | 3,404.26 | 12.2 | 21.2 | 0.1784 | 0.0567 | -113.8 | 172.3% | 166.4% | 33,024,958 | -51,324 |
| 2025-11-20 | 3,200.00 | 42.22 | 58.23 | 43.27 | 61.1 | 49.3 | -98.7690 | -92.7514 | -6.0176 | 3,320.47 | 3,450.12 | 3,408.87 | 12.1 | 19.3 | 0.1749 | 0.0566 | -102.4 | -59.8% | -58.3% | 33,058,165 | -42,914 |
| 2025-11-19 | 3,090.00 | 36.04 | 6.61 | 30.24 | 19.6 | 37.5 | -100.5477 | -91.2470 | -9.3007 | 3,333.15 | 3,458.60 | 3,412.38 | 12.2 | 18.2 | 0.1837 | 0.0602 | -124.0 | 22.2% | 18.4% | 33,045,972 | -85,023 |
| 2025-11-18 | 3,190.00 | 39.62 | 15.07 | 36.83 | 43.6 | 55.4 | -90.1554 | -88.9218 | -1.2336 | 3,358.75 | 3,471.09 | 3,417.80 | 12.4 | 17.0 | 0.1741 | 0.0576 | -95.3 | -17.1% | -18.6% | 33,076,282 | -2,939 |
| 2025-11-17 | 3,250.00 | 41.94 | 24.49 | 41.48 | 59.2 | 67.2 | -85.7615 | -88.6134 | 2.8518 | 3,376.51 | 3,480.62 | 3,421.62 | 13.1 | 17.8 | 0.1754 | 0.0568 | -63.2 | -42.2% | -44.6% | 33,101,079 | 96,272 |
2025-12-05
종가 10,200.00
RSI14 / RSI2 / RSI7
94.6 / 100.0 / 98.3
StochRSI K / D
100.0 / 99.9
MACD / Sig / Hist
1,361.636 / 707.766 / 653.870
EMA20 / 60 / 120
5,636 / 4,333 / 3,858
ADX14 / ADX7
44.1 / 72.6
BBW
1.8192
ATR14_n
0.0793
CCI20
188.3
VolChg1d
2.0%
ValChg1d
15.6%
OBV
61,724,456
OBV_Chg3d
17,093,919
2025-12-04
종가 9,000.00
RSI14 / RSI2 / RSI7
93.3 / 100.0 / 97.7
StochRSI K / D
100.0 / 99.9
MACD / Sig / Hist
1,103.057 / 544.299 / 558.758
EMA20 / 60 / 120
5,155 / 4,134 / 3,752
ADX14 / ADX7
40.4 / 68.5
BBW
1.6393
ATR14_n
0.0775
CCI20
184.8
VolChg1d
1.6%
ValChg1d
19.7%
OBV
55,920,465
OBV_Chg3d
13,583,606
2025-12-03
종가 7,640.00
RSI14 / RSI2 / RSI7
91.0 / 100.0 / 96.5
StochRSI K / D
100.0 / 99.8
MACD / Sig / Hist
879.147 / 404.600 / 474.546
EMA20 / 60 / 120
4,751 / 3,971 / 3,685
ADX14 / ADX7
36.6 / 63.9
BBW
1.4523
ATR14_n
0.0847
CCI20
175.4
VolChg1d
144.1%
ValChg1d
170.3%
OBV
73,718,317
OBV_Chg3d
13,861,412
2025-12-02
종가 6,900.00
RSI14 / RSI2 / RSI7
89.0 / 99.9 / 95.4
StochRSI K / D
100.0 / 99.5
MACD / Sig / Hist
719.048 / 285.964 / 433.084
EMA20 / 60 / 120
4,446 / 3,847 / 3,619
ADX14 / ADX7
32.6 / 58.6
BBW
1.3087
ATR14_n
0.0746
CCI20
199.9
VolChg1d
-61.6%
ValChg1d
-61.3%
OBV
68,119,037
OBV_Chg3d
18,062,077
2025-12-01
종가 6,850.00
RSI14 / RSI2 / RSI7
88.9 / 99.9 / 95.3
StochRSI K / D
100.0 / 99.0
MACD / Sig / Hist
579.590 / 177.693 / 401.897
EMA20 / 60 / 120
4,188 / 3,743 / 3,564
ADX14 / ADX7
28.6 / 52.7
BBW
1.1724
ATR14_n
0.0739
CCI20
252.4
VolChg1d
-39.1%
ValChg1d
-32.1%
OBV
65,825,359
OBV_Chg3d
30,238,082
2025-11-28
종가 6,140.00
RSI14 / RSI2 / RSI7
86.4 / 99.7 / 93.8
StochRSI K / D
100.0 / 98.1
MACD / Sig / Hist
398.252 / 77.218 / 321.034
EMA20 / 60 / 120
3,908 / 3,638 / 3,508
ADX14 / ADX7
24.4 / 45.9
BBW
0.9539
ATR14_n
0.0680
CCI20
338.8
VolChg1d
-32.3%
ValChg1d
-29.8%
OBV
59,856,905
OBV_Chg3d
26,495,649
2025-11-27
종가 5,920.00
RSI14 / RSI2 / RSI7
85.5 / 99.7 / 93.2
StochRSI K / D
100.0 / 96.1
MACD / Sig / Hist
233.297 / -3.040 / 236.337
EMA20 / 60 / 120
3,673 / 3,553 / 3,464
ADX14 / ADX7
19.9 / 38.2
BBW
0.7327
ATR14_n
0.0629
CCI20
415.3
VolChg1d
550.0%
ValChg1d
744.8%
OBV
50,056,960
OBV_Chg3d
16,963,409
2025-11-26
종가 4,555.00
RSI14 / RSI2 / RSI7
76.2 / 98.9 / 86.9
StochRSI K / D
100.0 / 92.2
MACD / Sig / Hist
41.761 / -62.124 / 103.885
EMA20 / 60 / 120
3,437 / 3,473 / 3,423
ADX14 / ADX7
15.6 / 29.7
BBW
0.3581
ATR14_n
0.0555
CCI20
514.3
VolChg1d
731.5%
ValChg1d
980.6%
OBV
35,587,277
OBV_Chg3d
2,562,319
2025-11-25
종가 3,505.00
RSI14 / RSI2 / RSI7
56.1 / 92.0 / 66.3
StochRSI K / D
100.0 / 84.4
MACD / Sig / Hist
-64.335 / -88.096 / 23.761
EMA20 / 60 / 120
3,319 / 3,436 / 3,404
ADX14 / ADX7
12.2 / 21.7
BBW
0.1501
ATR14_n
0.0546
CCI20
89.9
VolChg1d
290.3%
ValChg1d
318.3%
OBV
33,361,256
OBV_Chg3d
303,091
2025-11-24
종가 3,270.00
RSI14 / RSI2 / RSI7
46.7 / 75.2 / 51.7
StochRSI K / D
91.3 / 68.8
MACD / Sig / Hist
-91.907 / -94.036 / 2.129
EMA20 / 60 / 120
3,299 / 3,434 / 3,402
ADX14 / ADX7
11.4 / 18.5
BBW
0.1613
ATR14_n
0.0546
CCI20
-47.5
VolChg1d
106.6%
ValChg1d
115.8%
OBV
33,093,551
OBV_Chg3d
47,579
2025-11-21
종가 3,130.00
RSI14 / RSI2 / RSI7
39.6 / 34.2 / 38.0
StochRSI K / D
43.5 / 46.4
MACD / Sig / Hist
-101.834 / -94.568 / -7.266
EMA20 / 60 / 120
3,302 / 3,440 / 3,404
ADX14 / ADX7
12.2 / 21.2
BBW
0.1784
ATR14_n
0.0567
CCI20
-113.8
VolChg1d
172.3%
ValChg1d
166.4%
OBV
33,024,958
OBV_Chg3d
-51,324
2025-11-20
종가 3,200.00
RSI14 / RSI2 / RSI7
42.2 / 58.2 / 43.3
StochRSI K / D
61.1 / 49.3
MACD / Sig / Hist
-98.769 / -92.751 / -6.018
EMA20 / 60 / 120
3,320 / 3,450 / 3,409
ADX14 / ADX7
12.1 / 19.3
BBW
0.1749
ATR14_n
0.0566
CCI20
-102.4
VolChg1d
-59.8%
ValChg1d
-58.3%
OBV
33,058,165
OBV_Chg3d
-42,914
2025-11-19
종가 3,090.00
RSI14 / RSI2 / RSI7
36.0 / 6.6 / 30.2
StochRSI K / D
19.6 / 37.5
MACD / Sig / Hist
-100.548 / -91.247 / -9.301
EMA20 / 60 / 120
3,333 / 3,459 / 3,412
ADX14 / ADX7
12.2 / 18.2
BBW
0.1837
ATR14_n
0.0602
CCI20
-124.0
VolChg1d
22.2%
ValChg1d
18.4%
OBV
33,045,972
OBV_Chg3d
-85,023
2025-11-18
종가 3,190.00
RSI14 / RSI2 / RSI7
39.6 / 15.1 / 36.8
StochRSI K / D
43.6 / 55.4
MACD / Sig / Hist
-90.155 / -88.922 / -1.234
EMA20 / 60 / 120
3,359 / 3,471 / 3,418
ADX14 / ADX7
12.4 / 17.0
BBW
0.1741
ATR14_n
0.0576
CCI20
-95.3
VolChg1d
-17.1%
ValChg1d
-18.6%
OBV
33,076,282
OBV_Chg3d
-2,939
2025-11-17
종가 3,250.00
RSI14 / RSI2 / RSI7
41.9 / 24.5 / 41.5
StochRSI K / D
59.2 / 67.2
MACD / Sig / Hist
-85.762 / -88.613 / 2.852
EMA20 / 60 / 120
3,377 / 3,481 / 3,422
ADX14 / ADX7
13.1 / 17.8
BBW
0.1754
ATR14_n
0.0568
CCI20
-63.2
VolChg1d
-42.2%
ValChg1d
-44.6%
OBV
33,101,079
OBV_Chg3d
96,272
