예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
에스케이바이오팜
326030
KOSPI
134,000.00
기준일: 2025-12-05
-2300 (-1.69%)
전일 종가 대비
시장
KOSPI
최근 거래량
266,239
코드
326030
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 61.1 · 강한 모멘텀 (RSI2 21.2, RSI7 53)
추세 강함 (ADX 34.3)
변동성 낮음 (~0%)
거래대금 상위 (약 356.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
61.1 / 21.2 / 53.0
RSI 61.1 · 강한 모멘텀 (RSI2 21.2, RSI7 53)
StochRSI (K/D)
0.0 / 8.3
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
5,465.07 / 5,795.24 / -330.17
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
130,423 / 118,959 / 110,438
단기·중기·장기 이동평균 구조
ADX14 / ADX7
34.3 / 32.1
추세 강함 (ADX 34.3)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.90%
일 평균 변동폭 (가격 대비 비율)
CCI20
49.1
±100 돌파는 과열/침체 신호로 사용
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 | 134,000.00 | 61.10 | 21.16 | 53.02 | 0.0 | 8.3 | 5,465.0739 | 5,795.2438 | -330.1699 | 130,422.65 | 118,959.19 | 110,437.53 | 34.3 | 32.1 | 0.1864 | 0.0390 | 49.1 | 55.8% | 53.2% | 8,653,757 | 38,057 |
| 2025-12-04 | 136,300.00 | 66.14 | 57.49 | 62.61 | 13.6 | 16.5 | 5,861.6123 | 5,877.7862 | -16.1740 | 130,046.09 | 118,449.33 | 110,041.52 | 35.2 | 36.5 | 0.2103 | 0.0374 | 71.0 | 28.1% | 28.9% | 8,919,996 | 50,635 |
| 2025-12-03 | 135,500.00 | 65.21 | 39.40 | 60.48 | 7.5 | 19.4 | 6,048.0002 | 5,881.3920 | 166.6081 | 129,387.79 | 117,997.76 | 111,239.88 | 35.3 | 37.8 | 0.2173 | 0.0389 | 75.5 | -47.4% | -47.0% | 4,971,807 | -405,556 |
| 2025-12-02 | 134,500.00 | 64.07 | 17.44 | 57.91 | 0.0 | 31.3 | 6,279.7343 | 5,839.7400 | 439.9943 | 128,744.40 | 117,404.46 | 110,832.15 | 35.5 | 39.9 | 0.2203 | 0.0412 | 83.2 | -11.1% | -13.3% | 4,838,414 | -48,925 |
| 2025-12-01 | 137,900.00 | 71.47 | 45.43 | 71.44 | 48.4 | 62.6 | 6,585.9878 | 5,729.7414 | 856.2464 | 128,138.55 | 116,824.95 | 110,434.37 | 35.8 | 42.5 | 0.2230 | 0.0407 | 123.5 | -41.8% | -42.6% | 5,092,075 | -228,615 |
| 2025-11-28 | 139,800.00 | 76.03 | 82.38 | 80.44 | 78.6 | 76.9 | 6,534.9008 | 5,515.6798 | 1,019.2210 | 127,111.03 | 116,110.54 | 109,972.77 | 35.5 | 43.4 | 0.2192 | 0.0402 | 173.8 | 13.1% | 13.7% | 5,377,363 | 943,387 |
| 2025-11-27 | 139,100.00 | 75.49 | 79.27 | 79.63 | 75.1 | 75.1 | 6,181.1874 | 5,260.8746 | 920.3129 | 125,775.35 | 115,307.51 | 109,471.47 | 34.3 | 40.3 | 0.2116 | 0.0400 | 188.4 | -51.1% | -51.7% | 4,887,339 | 777,798 |
| 2025-11-26 | 140,700.00 | 79.25 | 99.27 | 86.66 | 100.0 | 75.2 | 5,711.0852 | 5,030.7964 | 680.2888 | 124,372.75 | 114,500.99 | 108,973.51 | 33.1 | 36.9 | 0.2038 | 0.0389 | 183.1 | 173.3% | 198.1% | 5,320,690 | 1,690,401 |
| 2025-11-25 | 129,000.00 | 68.68 | 90.58 | 70.11 | 56.1 | 50.4 | 4,865.0843 | 4,860.7242 | 4.3601 | 122,654.09 | 113,612.88 | 108,440.29 | 32.0 | 33.4 | 0.1750 | 0.0380 | 101.2 | -32.3% | -31.9% | 4,433,976 | 988,426 |
| 2025-11-24 | 128,300.00 | 67.77 | 85.40 | 68.08 | 50.5 | 44.6 | 4,905.7874 | 4,859.6341 | 46.1532 | 121,986.10 | 113,091.29 | 108,094.75 | 31.9 | 33.7 | 0.1758 | 0.0378 | 99.4 | 159.4% | 163.1% | 4,109,541 | 827,026 |
| 2025-11-21 | 126,500.00 | 65.36 | 50.40 | 62.45 | 35.6 | 38.7 | 4,957.6551 | 4,848.0958 | 109.5593 | 121,321.48 | 112,575.74 | 107,755.16 | 31.9 | 34.5 | 0.1768 | 0.0374 | 53.9 | 13.3% | 13.5% | 3,630,289 | 97,837 |
| 2025-11-20 | 126,300.00 | 65.09 | 42.78 | 61.81 | 33.9 | 41.8 | 5,135.0187 | 4,820.7060 | 314.3126 | 120,776.38 | 112,103.73 | 107,440.13 | 33.2 | 39.1 | 0.2039 | 0.0375 | 77.0 | -34.8% | -34.4% | 3,445,550 | -382,431 |
| 2025-11-19 | 125,600.00 | 64.19 | 21.72 | 59.75 | 28.3 | 49.8 | 5,307.0715 | 4,742.1279 | 564.9436 | 120,194.94 | 111,622.50 | 107,123.15 | 33.5 | 42.6 | 0.2246 | 0.0392 | 76.8 | -15.4% | -16.2% | 3,282,515 | -318,274 |
| 2025-11-18 | 126,800.00 | 66.95 | 31.73 | 64.90 | 45.4 | 71.2 | 5,520.7524 | 4,600.8920 | 919.8604 | 119,625.99 | 111,148.68 | 106,812.62 | 33.8 | 46.7 | 0.2352 | 0.0380 | 114.1 | 30.1% | 26.6% | 3,532,452 | -432,129 |
| 2025-11-17 | 130,300.00 | 75.77 | 96.67 | 82.70 | 100.0 | 97.1 | 5,591.0032 | 4,370.9269 | 1,220.0764 | 118,870.83 | 110,618.13 | 106,476.70 | 33.0 | 46.5 | 0.2425 | 0.0362 | 143.1 | -37.6% | -36.6% | 3,827,981 | 358,781 |
2025-12-05
종가 134,000.00
RSI14 / RSI2 / RSI7
61.1 / 21.2 / 53.0
StochRSI K / D
0.0 / 8.3
MACD / Sig / Hist
5,465.074 / 5,795.244 / -330.170
EMA20 / 60 / 120
130,423 / 118,959 / 110,438
ADX14 / ADX7
34.3 / 32.1
BBW
0.1864
ATR14_n
0.0390
CCI20
49.1
VolChg1d
55.8%
ValChg1d
53.2%
OBV
8,653,757
OBV_Chg3d
38,057
2025-12-04
종가 136,300.00
RSI14 / RSI2 / RSI7
66.1 / 57.5 / 62.6
StochRSI K / D
13.6 / 16.5
MACD / Sig / Hist
5,861.612 / 5,877.786 / -16.174
EMA20 / 60 / 120
130,046 / 118,449 / 110,042
ADX14 / ADX7
35.2 / 36.5
BBW
0.2103
ATR14_n
0.0374
CCI20
71.0
VolChg1d
28.1%
ValChg1d
28.9%
OBV
8,919,996
OBV_Chg3d
50,635
2025-12-03
종가 135,500.00
RSI14 / RSI2 / RSI7
65.2 / 39.4 / 60.5
StochRSI K / D
7.5 / 19.4
MACD / Sig / Hist
6,048.000 / 5,881.392 / 166.608
EMA20 / 60 / 120
129,388 / 117,998 / 111,240
ADX14 / ADX7
35.3 / 37.8
BBW
0.2173
ATR14_n
0.0389
CCI20
75.5
VolChg1d
-47.4%
ValChg1d
-47.0%
OBV
4,971,807
OBV_Chg3d
-405,556
2025-12-02
종가 134,500.00
RSI14 / RSI2 / RSI7
64.1 / 17.4 / 57.9
StochRSI K / D
0.0 / 31.3
MACD / Sig / Hist
6,279.734 / 5,839.740 / 439.994
EMA20 / 60 / 120
128,744 / 117,404 / 110,832
ADX14 / ADX7
35.5 / 39.9
BBW
0.2203
ATR14_n
0.0412
CCI20
83.2
VolChg1d
-11.1%
ValChg1d
-13.3%
OBV
4,838,414
OBV_Chg3d
-48,925
2025-12-01
종가 137,900.00
RSI14 / RSI2 / RSI7
71.5 / 45.4 / 71.4
StochRSI K / D
48.4 / 62.6
MACD / Sig / Hist
6,585.988 / 5,729.741 / 856.246
EMA20 / 60 / 120
128,139 / 116,825 / 110,434
ADX14 / ADX7
35.8 / 42.5
BBW
0.2230
ATR14_n
0.0407
CCI20
123.5
VolChg1d
-41.8%
ValChg1d
-42.6%
OBV
5,092,075
OBV_Chg3d
-228,615
2025-11-28
종가 139,800.00
RSI14 / RSI2 / RSI7
76.0 / 82.4 / 80.4
StochRSI K / D
78.6 / 76.9
MACD / Sig / Hist
6,534.901 / 5,515.680 / 1,019.221
EMA20 / 60 / 120
127,111 / 116,111 / 109,973
ADX14 / ADX7
35.5 / 43.4
BBW
0.2192
ATR14_n
0.0402
CCI20
173.8
VolChg1d
13.1%
ValChg1d
13.7%
OBV
5,377,363
OBV_Chg3d
943,387
2025-11-27
종가 139,100.00
RSI14 / RSI2 / RSI7
75.5 / 79.3 / 79.6
StochRSI K / D
75.1 / 75.1
MACD / Sig / Hist
6,181.187 / 5,260.875 / 920.313
EMA20 / 60 / 120
125,775 / 115,308 / 109,471
ADX14 / ADX7
34.3 / 40.3
BBW
0.2116
ATR14_n
0.0400
CCI20
188.4
VolChg1d
-51.1%
ValChg1d
-51.7%
OBV
4,887,339
OBV_Chg3d
777,798
2025-11-26
종가 140,700.00
RSI14 / RSI2 / RSI7
79.3 / 99.3 / 86.7
StochRSI K / D
100.0 / 75.2
MACD / Sig / Hist
5,711.085 / 5,030.796 / 680.289
EMA20 / 60 / 120
124,373 / 114,501 / 108,974
ADX14 / ADX7
33.1 / 36.9
BBW
0.2038
ATR14_n
0.0389
CCI20
183.1
VolChg1d
173.3%
ValChg1d
198.1%
OBV
5,320,690
OBV_Chg3d
1,690,401
2025-11-25
종가 129,000.00
RSI14 / RSI2 / RSI7
68.7 / 90.6 / 70.1
StochRSI K / D
56.1 / 50.4
MACD / Sig / Hist
4,865.084 / 4,860.724 / 4.360
EMA20 / 60 / 120
122,654 / 113,613 / 108,440
ADX14 / ADX7
32.0 / 33.4
BBW
0.1750
ATR14_n
0.0380
CCI20
101.2
VolChg1d
-32.3%
ValChg1d
-31.9%
OBV
4,433,976
OBV_Chg3d
988,426
2025-11-24
종가 128,300.00
RSI14 / RSI2 / RSI7
67.8 / 85.4 / 68.1
StochRSI K / D
50.5 / 44.6
MACD / Sig / Hist
4,905.787 / 4,859.634 / 46.153
EMA20 / 60 / 120
121,986 / 113,091 / 108,095
ADX14 / ADX7
31.9 / 33.7
BBW
0.1758
ATR14_n
0.0378
CCI20
99.4
VolChg1d
159.4%
ValChg1d
163.1%
OBV
4,109,541
OBV_Chg3d
827,026
2025-11-21
종가 126,500.00
RSI14 / RSI2 / RSI7
65.4 / 50.4 / 62.5
StochRSI K / D
35.6 / 38.7
MACD / Sig / Hist
4,957.655 / 4,848.096 / 109.559
EMA20 / 60 / 120
121,321 / 112,576 / 107,755
ADX14 / ADX7
31.9 / 34.5
BBW
0.1768
ATR14_n
0.0374
CCI20
53.9
VolChg1d
13.3%
ValChg1d
13.5%
OBV
3,630,289
OBV_Chg3d
97,837
2025-11-20
종가 126,300.00
RSI14 / RSI2 / RSI7
65.1 / 42.8 / 61.8
StochRSI K / D
33.9 / 41.8
MACD / Sig / Hist
5,135.019 / 4,820.706 / 314.313
EMA20 / 60 / 120
120,776 / 112,104 / 107,440
ADX14 / ADX7
33.2 / 39.1
BBW
0.2039
ATR14_n
0.0375
CCI20
77.0
VolChg1d
-34.8%
ValChg1d
-34.4%
OBV
3,445,550
OBV_Chg3d
-382,431
2025-11-19
종가 125,600.00
RSI14 / RSI2 / RSI7
64.2 / 21.7 / 59.8
StochRSI K / D
28.3 / 49.8
MACD / Sig / Hist
5,307.072 / 4,742.128 / 564.944
EMA20 / 60 / 120
120,195 / 111,622 / 107,123
ADX14 / ADX7
33.5 / 42.6
BBW
0.2246
ATR14_n
0.0392
CCI20
76.8
VolChg1d
-15.4%
ValChg1d
-16.2%
OBV
3,282,515
OBV_Chg3d
-318,274
2025-11-18
종가 126,800.00
RSI14 / RSI2 / RSI7
67.0 / 31.7 / 64.9
StochRSI K / D
45.4 / 71.2
MACD / Sig / Hist
5,520.752 / 4,600.892 / 919.860
EMA20 / 60 / 120
119,626 / 111,149 / 106,813
ADX14 / ADX7
33.8 / 46.7
BBW
0.2352
ATR14_n
0.0380
CCI20
114.1
VolChg1d
30.1%
ValChg1d
26.6%
OBV
3,532,452
OBV_Chg3d
-432,129
2025-11-17
종가 130,300.00
RSI14 / RSI2 / RSI7
75.8 / 96.7 / 82.7
StochRSI K / D
100.0 / 97.1
MACD / Sig / Hist
5,591.003 / 4,370.927 / 1,220.076
EMA20 / 60 / 120
118,871 / 110,618 / 106,477
ADX14 / ADX7
33.0 / 46.5
BBW
0.2425
ATR14_n
0.0362
CCI20
143.1
VolChg1d
-37.6%
ValChg1d
-36.6%
OBV
3,827,981
OBV_Chg3d
358,781
