예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
파로스아이바이오
388870
KOSDAQ
9,600.00
기준일: 2025-12-05
-1380 (-12.57%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,083,828
코드
388870
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.8 · 강한 모멘텀 (RSI2 41.7, RSI7 63.8)
추세 강함 (ADX 46.6)
변동성 낮음 (~0%)
거래대금 양호 (약 104.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.8 / 41.7 / 63.8
RSI 64.8 · 강한 모멘텀 (RSI2 41.7, RSI7 63.8)
StochRSI (K/D)
49.0 / 72.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
1,018.66 / 682.18 / 336.48
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
7,743 / 6,623 / 6,412
단기·중기·장기 이동평균 구조
ADX14 / ADX7
46.6 / 61.9
추세 강함 (ADX 46.6)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
11.42%
일 평균 변동폭 (가격 대비 비율)
CCI20
162.8
±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.
58.3%
상승 비율
41.7%
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 | 9,600.00 | 64.80 | 41.69 | 63.82 | 49.0 | 72.4 | 1,018.6564 | 682.1755 | 336.4809 | 7,742.81 | 6,622.97 | 6,412.10 | 46.6 | 61.9 | 0.7481 | 0.1142 | 162.8 | -72.5% | -76.0% | 29,810,281 | 3,946,413 |
| 2025-12-04 | 10,980.00 | 78.04 | 99.20 | 85.75 | 100.0 | 95.9 | 980.7644 | 598.0552 | 382.7092 | 7,547.31 | 6,522.05 | 6,358.52 | 44.6 | 58.6 | 0.7614 | 0.0978 | 247.7 | 263.8% | 323.2% | 30,894,109 | 6,181,722 |
| 2025-12-03 | 9,440.00 | 72.15 | 96.52 | 78.77 | 100.0 | 91.9 | 777.6329 | 502.3884 | 275.2445 | 7,185.98 | 6,370.98 | 6,352.33 | 42.4 | 54.6 | 0.6491 | 0.0982 | 211.4 | -5.8% | -3.7% | 123,206,773 | 5,479,456 |
| 2025-12-02 | 9,230.00 | 71.17 | 95.49 | 77.48 | 100.0 | 83.7 | 663.8438 | 433.5773 | 230.2665 | 6,948.71 | 6,266.94 | 6,300.44 | 40.8 | 51.8 | 0.6230 | 0.0973 | 204.8 | -64.5% | -62.6% | 122,122,236 | 6,694,259 |
| 2025-12-01 | 8,750.00 | 68.84 | 93.19 | 74.45 | 90.6 | 67.4 | 530.3334 | 376.0107 | 154.3227 | 6,708.58 | 6,166.50 | 6,251.20 | 39.4 | 49.4 | 0.5858 | 0.1007 | 185.0 | 41.1% | 62.4% | 120,970,755 | 5,015,905 |
| 2025-11-28 | 7,600.00 | 62.02 | 82.56 | 64.66 | 53.7 | 44.2 | 401.0844 | 337.4300 | 63.6544 | 6,493.69 | 6,078.92 | 6,209.20 | 37.9 | 46.6 | 0.5584 | 0.1050 | 80.9 | 336.4% | 415.8% | 117,727,317 | 2,326,971 |
| 2025-11-27 | 6,430.00 | 52.11 | 15.18 | 46.93 | 22.8 | 34.8 | 347.3726 | 321.5164 | 25.8562 | 6,377.24 | 6,027.36 | 6,185.83 | 37.4 | 47.0 | 0.5731 | 0.1194 | 20.4 | -5.0% | -9.6% | 115,427,977 | -999,044 |
| 2025-11-26 | 6,760.00 | 55.93 | 33.34 | 53.41 | 38.8 | 46.7 | 392.8914 | 315.0523 | 77.8391 | 6,371.68 | 6,013.71 | 6,181.73 | 37.6 | 50.6 | 0.6150 | 0.1153 | 46.8 | -46.0% | -45.7% | 115,954,850 | -1,521,579 |
| 2025-11-25 | 6,720.00 | 55.56 | 28.13 | 52.73 | 37.3 | 54.7 | 411.6752 | 295.5926 | 116.0826 | 6,330.81 | 5,988.41 | 6,172.01 | 37.1 | 52.3 | 0.6294 | 0.1193 | 71.3 | -2.2% | -7.4% | 115,400,346 | 3,815,964 |
| 2025-11-24 | 7,100.00 | 59.97 | 44.75 | 59.82 | 61.2 | 72.1 | 433.7348 | 266.5719 | 167.1629 | 6,289.84 | 5,963.62 | 6,162.80 | 36.2 | 52.7 | 0.6333 | 0.1117 | 109.3 | -82.2% | -83.7% | 116,427,021 | 6,140,817 |
| 2025-11-21 | 7,770.00 | 68.90 | 93.37 | 75.06 | 94.6 | 83.1 | 416.8912 | 224.7812 | 192.1100 | 6,204.56 | 5,925.09 | 6,147.05 | 34.3 | 49.7 | 0.6385 | 0.1005 | 144.5 | 353.9% | 414.8% | 117,476,429 | 13,420,354 |
| 2025-11-20 | 6,850.00 | 61.61 | 73.88 | 64.38 | 74.1 | 71.5 | 321.1105 | 176.7537 | 144.3569 | 6,039.78 | 5,862.55 | 6,119.77 | 32.2 | 46.3 | 0.5886 | 0.0988 | 106.1 | -79.2% | -79.1% | 111,584,382 | 7,255,083 |
| 2025-11-19 | 6,840.00 | 61.51 | 73.46 | 64.24 | 73.9 | 69.0 | 287.8616 | 140.6644 | 147.1971 | 5,954.49 | 5,829.08 | 6,107.50 | 31.0 | 45.2 | 0.5700 | 0.1002 | 116.9 | 2,180.2% | 2,512.5% | 110,286,204 | 5,467,687 |
| 2025-11-18 | 5,970.00 | 52.39 | 9.81 | 48.99 | 50.4 | 64.0 | 242.2549 | 103.8652 | 138.3897 | 5,861.28 | 5,794.81 | 6,095.19 | 29.8 | 43.9 | 0.5427 | 0.1006 | 51.2 | -44.2% | -48.2% | 104,056,075 | -1,537,743 |
| 2025-11-17 | 6,430.00 | 59.29 | 26.79 | 60.72 | 69.2 | 77.7 | 269.1024 | 69.2677 | 199.8346 | 5,849.83 | 5,788.87 | 6,097.29 | 30.0 | 47.9 | 0.5411 | 0.0938 | 102.3 | -36.9% | -38.4% | 104,329,299 | -2,290,221 |
2025-12-05
종가 9,600.00
RSI14 / RSI2 / RSI7
64.8 / 41.7 / 63.8
StochRSI K / D
49.0 / 72.4
MACD / Sig / Hist
1,018.656 / 682.176 / 336.481
EMA20 / 60 / 120
7,743 / 6,623 / 6,412
ADX14 / ADX7
46.6 / 61.9
BBW
0.7481
ATR14_n
0.1142
CCI20
162.8
VolChg1d
-72.5%
ValChg1d
-76.0%
OBV
29,810,281
OBV_Chg3d
3,946,413
2025-12-04
종가 10,980.00
RSI14 / RSI2 / RSI7
78.0 / 99.2 / 85.8
StochRSI K / D
100.0 / 95.9
MACD / Sig / Hist
980.764 / 598.055 / 382.709
EMA20 / 60 / 120
7,547 / 6,522 / 6,359
ADX14 / ADX7
44.6 / 58.6
BBW
0.7614
ATR14_n
0.0978
CCI20
247.7
VolChg1d
263.8%
ValChg1d
323.2%
OBV
30,894,109
OBV_Chg3d
6,181,722
2025-12-03
종가 9,440.00
RSI14 / RSI2 / RSI7
72.2 / 96.5 / 78.8
StochRSI K / D
100.0 / 91.9
MACD / Sig / Hist
777.633 / 502.388 / 275.245
EMA20 / 60 / 120
7,186 / 6,371 / 6,352
ADX14 / ADX7
42.4 / 54.6
BBW
0.6491
ATR14_n
0.0982
CCI20
211.4
VolChg1d
-5.8%
ValChg1d
-3.7%
OBV
123,206,773
OBV_Chg3d
5,479,456
2025-12-02
종가 9,230.00
RSI14 / RSI2 / RSI7
71.2 / 95.5 / 77.5
StochRSI K / D
100.0 / 83.7
MACD / Sig / Hist
663.844 / 433.577 / 230.267
EMA20 / 60 / 120
6,949 / 6,267 / 6,300
ADX14 / ADX7
40.8 / 51.8
BBW
0.6230
ATR14_n
0.0973
CCI20
204.8
VolChg1d
-64.5%
ValChg1d
-62.6%
OBV
122,122,236
OBV_Chg3d
6,694,259
2025-12-01
종가 8,750.00
RSI14 / RSI2 / RSI7
68.8 / 93.2 / 74.5
StochRSI K / D
90.6 / 67.4
MACD / Sig / Hist
530.333 / 376.011 / 154.323
EMA20 / 60 / 120
6,709 / 6,166 / 6,251
ADX14 / ADX7
39.4 / 49.4
BBW
0.5858
ATR14_n
0.1007
CCI20
185.0
VolChg1d
41.1%
ValChg1d
62.4%
OBV
120,970,755
OBV_Chg3d
5,015,905
2025-11-28
종가 7,600.00
RSI14 / RSI2 / RSI7
62.0 / 82.6 / 64.7
StochRSI K / D
53.7 / 44.2
MACD / Sig / Hist
401.084 / 337.430 / 63.654
EMA20 / 60 / 120
6,494 / 6,079 / 6,209
ADX14 / ADX7
37.9 / 46.6
BBW
0.5584
ATR14_n
0.1050
CCI20
80.9
VolChg1d
336.4%
ValChg1d
415.8%
OBV
117,727,317
OBV_Chg3d
2,326,971
2025-11-27
종가 6,430.00
RSI14 / RSI2 / RSI7
52.1 / 15.2 / 46.9
StochRSI K / D
22.8 / 34.8
MACD / Sig / Hist
347.373 / 321.516 / 25.856
EMA20 / 60 / 120
6,377 / 6,027 / 6,186
ADX14 / ADX7
37.4 / 47.0
BBW
0.5731
ATR14_n
0.1194
CCI20
20.4
VolChg1d
-5.0%
ValChg1d
-9.6%
OBV
115,427,977
OBV_Chg3d
-999,044
2025-11-26
종가 6,760.00
RSI14 / RSI2 / RSI7
55.9 / 33.3 / 53.4
StochRSI K / D
38.8 / 46.7
MACD / Sig / Hist
392.891 / 315.052 / 77.839
EMA20 / 60 / 120
6,372 / 6,014 / 6,182
ADX14 / ADX7
37.6 / 50.6
BBW
0.6150
ATR14_n
0.1153
CCI20
46.8
VolChg1d
-46.0%
ValChg1d
-45.7%
OBV
115,954,850
OBV_Chg3d
-1,521,579
2025-11-25
종가 6,720.00
RSI14 / RSI2 / RSI7
55.6 / 28.1 / 52.7
StochRSI K / D
37.3 / 54.7
MACD / Sig / Hist
411.675 / 295.593 / 116.083
EMA20 / 60 / 120
6,331 / 5,988 / 6,172
ADX14 / ADX7
37.1 / 52.3
BBW
0.6294
ATR14_n
0.1193
CCI20
71.3
VolChg1d
-2.2%
ValChg1d
-7.4%
OBV
115,400,346
OBV_Chg3d
3,815,964
2025-11-24
종가 7,100.00
RSI14 / RSI2 / RSI7
60.0 / 44.8 / 59.8
StochRSI K / D
61.2 / 72.1
MACD / Sig / Hist
433.735 / 266.572 / 167.163
EMA20 / 60 / 120
6,290 / 5,964 / 6,163
ADX14 / ADX7
36.2 / 52.7
BBW
0.6333
ATR14_n
0.1117
CCI20
109.3
VolChg1d
-82.2%
ValChg1d
-83.7%
OBV
116,427,021
OBV_Chg3d
6,140,817
2025-11-21
종가 7,770.00
RSI14 / RSI2 / RSI7
68.9 / 93.4 / 75.1
StochRSI K / D
94.6 / 83.1
MACD / Sig / Hist
416.891 / 224.781 / 192.110
EMA20 / 60 / 120
6,205 / 5,925 / 6,147
ADX14 / ADX7
34.3 / 49.7
BBW
0.6385
ATR14_n
0.1005
CCI20
144.5
VolChg1d
353.9%
ValChg1d
414.8%
OBV
117,476,429
OBV_Chg3d
13,420,354
2025-11-20
종가 6,850.00
RSI14 / RSI2 / RSI7
61.6 / 73.9 / 64.4
StochRSI K / D
74.1 / 71.5
MACD / Sig / Hist
321.111 / 176.754 / 144.357
EMA20 / 60 / 120
6,040 / 5,863 / 6,120
ADX14 / ADX7
32.2 / 46.3
BBW
0.5886
ATR14_n
0.0988
CCI20
106.1
VolChg1d
-79.2%
ValChg1d
-79.1%
OBV
111,584,382
OBV_Chg3d
7,255,083
2025-11-19
종가 6,840.00
RSI14 / RSI2 / RSI7
61.5 / 73.5 / 64.2
StochRSI K / D
73.9 / 69.0
MACD / Sig / Hist
287.862 / 140.664 / 147.197
EMA20 / 60 / 120
5,954 / 5,829 / 6,107
ADX14 / ADX7
31.0 / 45.2
BBW
0.5700
ATR14_n
0.1002
CCI20
116.9
VolChg1d
2,180.2%
ValChg1d
2,512.5%
OBV
110,286,204
OBV_Chg3d
5,467,687
2025-11-18
종가 5,970.00
RSI14 / RSI2 / RSI7
52.4 / 9.8 / 49.0
StochRSI K / D
50.4 / 64.0
MACD / Sig / Hist
242.255 / 103.865 / 138.390
EMA20 / 60 / 120
5,861 / 5,795 / 6,095
ADX14 / ADX7
29.8 / 43.9
BBW
0.5427
ATR14_n
0.1006
CCI20
51.2
VolChg1d
-44.2%
ValChg1d
-48.2%
OBV
104,056,075
OBV_Chg3d
-1,537,743
2025-11-17
종가 6,430.00
RSI14 / RSI2 / RSI7
59.3 / 26.8 / 60.7
StochRSI K / D
69.2 / 77.7
MACD / Sig / Hist
269.102 / 69.268 / 199.835
EMA20 / 60 / 120
5,850 / 5,789 / 6,097
ADX14 / ADX7
30.0 / 47.9
BBW
0.5411
ATR14_n
0.0938
CCI20
102.3
VolChg1d
-36.9%
ValChg1d
-38.4%
OBV
104,329,299
OBV_Chg3d
-2,290,221
