예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
에스비비테크
389500
KOSDAQ
33,900.00
기준일: 2025-12-05
-2450 (-6.74%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
556,853
코드
389500
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 61.4 · 강한 모멘텀 (RSI2 20.3, RSI7 59.9)
추세 강함 (ADX 35.7)
변동성 낮음 (~0%)
거래대금 양호 (약 188.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
61.4 / 20.3 / 59.9
RSI 61.4 · 강한 모멘텀 (RSI2 20.3, RSI7 59.9)
StochRSI (K/D)
67.4 / 82.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
2,701.61 / 1,864.58 / 837.03
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
30,366 / 26,784 / 24,774
단기·중기·장기 이동평균 구조
ADX14 / ADX7
35.7 / 49.9
추세 강함 (ADX 35.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
8.98%
일 평균 변동폭 (가격 대비 비율)
CCI20
92.1
±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.
44.8%
상승 비율
55.2%
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 | 33,900.00 | 61.44 | 20.26 | 59.90 | 67.4 | 82.0 | 2,701.6114 | 1,864.5770 | 837.0344 | 30,365.99 | 26,783.68 | 24,773.72 | 35.7 | 49.9 | 0.6658 | 0.0898 | 92.1 | -52.4% | -55.6% | 5,732,748 | -873,445 |
| 2025-12-04 | 36,350.00 | 69.37 | 78.76 | 75.54 | 96.8 | 96.6 | 2,742.1044 | 1,655.3184 | 1,086.7860 | 29,993.98 | 26,542.45 | 24,620.34 | 35.0 | 51.0 | 0.6721 | 0.0834 | 143.1 | 37.1% | 36.2% | 6,289,601 | 557,173 |
| 2025-12-03 | 36,600.00 | 70.23 | 92.36 | 77.31 | 100.0 | 96.4 | 2,504.4307 | 1,383.5955 | 1,120.8352 | 29,324.93 | 26,213.51 | 24,414.21 | 33.1 | 47.7 | 0.6361 | 0.0809 | 161.7 | -2.3% | 0.4% | 62,319,845 | 952,182 |
| 2025-12-02 | 35,600.00 | 68.80 | 88.33 | 75.33 | 100.0 | 92.8 | 2,139.2111 | 1,103.3867 | 1,035.8244 | 28,559.13 | 25,861.43 | 24,209.41 | 31.2 | 44.2 | 0.5774 | 0.0806 | 177.6 | 12.7% | 17.9% | 61,466,293 | 3,745,856 |
| 2025-12-01 | 34,050.00 | 66.47 | 80.25 | 72.10 | 93.3 | 85.7 | 1,743.7606 | 844.4306 | 899.3299 | 27,817.99 | 25,531.31 | 24,017.97 | 29.4 | 40.5 | 0.5076 | 0.0821 | 193.9 | -78.8% | -79.1% | 60,592,528 | 3,424,729 |
| 2025-11-28 | 34,600.00 | 68.14 | 91.48 | 75.09 | 100.0 | 78.1 | 1,371.4762 | 619.5981 | 751.8781 | 27,161.99 | 25,242.54 | 23,849.36 | 27.6 | 36.9 | 0.4488 | 0.0816 | 204.1 | 560.0% | 709.8% | 61,367,663 | 3,707,283 |
| 2025-11-27 | 28,200.00 | 56.23 | 54.05 | 57.52 | 55.3 | 56.2 | 820.3573 | 431.6286 | 388.7287 | 26,379.04 | 24,925.34 | 23,668.68 | 25.7 | 32.8 | 0.3508 | 0.0848 | 63.1 | 12.2% | 17.0% | 57,720,437 | -492,464 |
| 2025-11-26 | 27,050.00 | 53.32 | 24.07 | 52.34 | 42.9 | 57.0 | 756.6330 | 334.4464 | 422.1866 | 26,187.36 | 24,814.33 | 23,592.52 | 25.6 | 34.2 | 0.3483 | 0.0896 | 69.9 | -10.9% | -16.3% | 57,167,799 | -2,209,820 |
| 2025-11-25 | 28,800.00 | 58.85 | 47.81 | 62.24 | 66.5 | 71.2 | 781.3830 | 228.8998 | 552.4832 | 26,096.56 | 24,738.55 | 23,534.42 | 25.5 | 35.9 | 0.3478 | 0.0825 | 142.4 | -52.6% | -54.8% | 57,660,380 | 1,153,031 |
| 2025-11-24 | 30,200.00 | 63.77 | 78.95 | 71.51 | 87.4 | 75.8 | 623.4256 | 90.7790 | 532.6466 | 25,811.98 | 24,600.87 | 23,445.92 | 24.5 | 34.6 | 0.3320 | 0.0770 | 264.3 | -59.4% | -60.5% | 58,212,901 | 1,850,121 |
| 2025-11-21 | 31,000.00 | 66.73 | 97.00 | 77.14 | 100.0 | 64.3 | 270.2010 | -42.3826 | 312.5836 | 25,350.09 | 24,411.07 | 23,332.40 | 21.8 | 27.2 | 0.2877 | 0.0728 | 217.6 | 1,885.4% | 2,391.8% | 59,377,619 | 3,361,601 |
| 2025-11-20 | 24,700.00 | 49.64 | 69.92 | 51.22 | 35.5 | 28.6 | -266.0267 | -120.5285 | -145.4982 | 24,755.36 | 24,187.71 | 23,203.54 | 19.2 | 19.1 | 0.2042 | 0.0717 | -3.1 | -58.3% | -58.2% | 56,507,349 | 442,748 |
| 2025-11-19 | 24,650.00 | 49.45 | 68.81 | 50.84 | 34.4 | 21.6 | -305.1242 | -84.1540 | -220.9702 | 24,761.19 | 24,170.35 | 23,178.39 | 18.6 | 15.3 | 0.2110 | 0.0731 | -17.5 | 613.8% | 661.6% | 56,362,780 | 348,248 |
| 2025-11-18 | 23,100.00 | 43.25 | 26.49 | 38.04 | 0.0 | 8.8 | -345.4978 | -28.9114 | -316.5864 | 24,772.89 | 24,154.09 | 23,153.65 | 17.9 | 10.8 | 0.2220 | 0.0712 | -108.9 | -3.0% | -8.1% | 56,016,018 | -46,436 |
| 2025-11-17 | 24,400.00 | 47.82 | 61.45 | 46.80 | 25.0 | 17.6 | -234.1856 | 50.2352 | -284.4208 | 24,948.99 | 24,189.82 | 23,154.55 | 18.8 | 12.4 | 0.2123 | 0.0675 | -87.9 | 4.5% | 9.2% | 56,064,601 | -48,838 |
2025-12-05
종가 33,900.00
RSI14 / RSI2 / RSI7
61.4 / 20.3 / 59.9
StochRSI K / D
67.4 / 82.0
MACD / Sig / Hist
2,701.611 / 1,864.577 / 837.034
EMA20 / 60 / 120
30,366 / 26,784 / 24,774
ADX14 / ADX7
35.7 / 49.9
BBW
0.6658
ATR14_n
0.0898
CCI20
92.1
VolChg1d
-52.4%
ValChg1d
-55.6%
OBV
5,732,748
OBV_Chg3d
-873,445
2025-12-04
종가 36,350.00
RSI14 / RSI2 / RSI7
69.4 / 78.8 / 75.5
StochRSI K / D
96.8 / 96.6
MACD / Sig / Hist
2,742.104 / 1,655.318 / 1,086.786
EMA20 / 60 / 120
29,994 / 26,542 / 24,620
ADX14 / ADX7
35.0 / 51.0
BBW
0.6721
ATR14_n
0.0834
CCI20
143.1
VolChg1d
37.1%
ValChg1d
36.2%
OBV
6,289,601
OBV_Chg3d
557,173
2025-12-03
종가 36,600.00
RSI14 / RSI2 / RSI7
70.2 / 92.4 / 77.3
StochRSI K / D
100.0 / 96.4
MACD / Sig / Hist
2,504.431 / 1,383.596 / 1,120.835
EMA20 / 60 / 120
29,325 / 26,214 / 24,414
ADX14 / ADX7
33.1 / 47.7
BBW
0.6361
ATR14_n
0.0809
CCI20
161.7
VolChg1d
-2.3%
ValChg1d
0.4%
OBV
62,319,845
OBV_Chg3d
952,182
2025-12-02
종가 35,600.00
RSI14 / RSI2 / RSI7
68.8 / 88.3 / 75.3
StochRSI K / D
100.0 / 92.8
MACD / Sig / Hist
2,139.211 / 1,103.387 / 1,035.824
EMA20 / 60 / 120
28,559 / 25,861 / 24,209
ADX14 / ADX7
31.2 / 44.2
BBW
0.5774
ATR14_n
0.0806
CCI20
177.6
VolChg1d
12.7%
ValChg1d
17.9%
OBV
61,466,293
OBV_Chg3d
3,745,856
2025-12-01
종가 34,050.00
RSI14 / RSI2 / RSI7
66.5 / 80.3 / 72.1
StochRSI K / D
93.3 / 85.7
MACD / Sig / Hist
1,743.761 / 844.431 / 899.330
EMA20 / 60 / 120
27,818 / 25,531 / 24,018
ADX14 / ADX7
29.4 / 40.5
BBW
0.5076
ATR14_n
0.0821
CCI20
193.9
VolChg1d
-78.8%
ValChg1d
-79.1%
OBV
60,592,528
OBV_Chg3d
3,424,729
2025-11-28
종가 34,600.00
RSI14 / RSI2 / RSI7
68.1 / 91.5 / 75.1
StochRSI K / D
100.0 / 78.1
MACD / Sig / Hist
1,371.476 / 619.598 / 751.878
EMA20 / 60 / 120
27,162 / 25,243 / 23,849
ADX14 / ADX7
27.6 / 36.9
BBW
0.4488
ATR14_n
0.0816
CCI20
204.1
VolChg1d
560.0%
ValChg1d
709.8%
OBV
61,367,663
OBV_Chg3d
3,707,283
2025-11-27
종가 28,200.00
RSI14 / RSI2 / RSI7
56.2 / 54.1 / 57.5
StochRSI K / D
55.3 / 56.2
MACD / Sig / Hist
820.357 / 431.629 / 388.729
EMA20 / 60 / 120
26,379 / 24,925 / 23,669
ADX14 / ADX7
25.7 / 32.8
BBW
0.3508
ATR14_n
0.0848
CCI20
63.1
VolChg1d
12.2%
ValChg1d
17.0%
OBV
57,720,437
OBV_Chg3d
-492,464
2025-11-26
종가 27,050.00
RSI14 / RSI2 / RSI7
53.3 / 24.1 / 52.3
StochRSI K / D
42.9 / 57.0
MACD / Sig / Hist
756.633 / 334.446 / 422.187
EMA20 / 60 / 120
26,187 / 24,814 / 23,593
ADX14 / ADX7
25.6 / 34.2
BBW
0.3483
ATR14_n
0.0896
CCI20
69.9
VolChg1d
-10.9%
ValChg1d
-16.3%
OBV
57,167,799
OBV_Chg3d
-2,209,820
2025-11-25
종가 28,800.00
RSI14 / RSI2 / RSI7
58.9 / 47.8 / 62.2
StochRSI K / D
66.5 / 71.2
MACD / Sig / Hist
781.383 / 228.900 / 552.483
EMA20 / 60 / 120
26,097 / 24,739 / 23,534
ADX14 / ADX7
25.5 / 35.9
BBW
0.3478
ATR14_n
0.0825
CCI20
142.4
VolChg1d
-52.6%
ValChg1d
-54.8%
OBV
57,660,380
OBV_Chg3d
1,153,031
2025-11-24
종가 30,200.00
RSI14 / RSI2 / RSI7
63.8 / 79.0 / 71.5
StochRSI K / D
87.4 / 75.8
MACD / Sig / Hist
623.426 / 90.779 / 532.647
EMA20 / 60 / 120
25,812 / 24,601 / 23,446
ADX14 / ADX7
24.5 / 34.6
BBW
0.3320
ATR14_n
0.0770
CCI20
264.3
VolChg1d
-59.4%
ValChg1d
-60.5%
OBV
58,212,901
OBV_Chg3d
1,850,121
2025-11-21
종가 31,000.00
RSI14 / RSI2 / RSI7
66.7 / 97.0 / 77.1
StochRSI K / D
100.0 / 64.3
MACD / Sig / Hist
270.201 / -42.383 / 312.584
EMA20 / 60 / 120
25,350 / 24,411 / 23,332
ADX14 / ADX7
21.8 / 27.2
BBW
0.2877
ATR14_n
0.0728
CCI20
217.6
VolChg1d
1,885.4%
ValChg1d
2,391.8%
OBV
59,377,619
OBV_Chg3d
3,361,601
2025-11-20
종가 24,700.00
RSI14 / RSI2 / RSI7
49.6 / 69.9 / 51.2
StochRSI K / D
35.5 / 28.6
MACD / Sig / Hist
-266.027 / -120.529 / -145.498
EMA20 / 60 / 120
24,755 / 24,188 / 23,204
ADX14 / ADX7
19.2 / 19.1
BBW
0.2042
ATR14_n
0.0717
CCI20
-3.1
VolChg1d
-58.3%
ValChg1d
-58.2%
OBV
56,507,349
OBV_Chg3d
442,748
2025-11-19
종가 24,650.00
RSI14 / RSI2 / RSI7
49.5 / 68.8 / 50.8
StochRSI K / D
34.4 / 21.6
MACD / Sig / Hist
-305.124 / -84.154 / -220.970
EMA20 / 60 / 120
24,761 / 24,170 / 23,178
ADX14 / ADX7
18.6 / 15.3
BBW
0.2110
ATR14_n
0.0731
CCI20
-17.5
VolChg1d
613.8%
ValChg1d
661.6%
OBV
56,362,780
OBV_Chg3d
348,248
2025-11-18
종가 23,100.00
RSI14 / RSI2 / RSI7
43.3 / 26.5 / 38.0
StochRSI K / D
0.0 / 8.8
MACD / Sig / Hist
-345.498 / -28.911 / -316.586
EMA20 / 60 / 120
24,773 / 24,154 / 23,154
ADX14 / ADX7
17.9 / 10.8
BBW
0.2220
ATR14_n
0.0712
CCI20
-108.9
VolChg1d
-3.0%
ValChg1d
-8.1%
OBV
56,016,018
OBV_Chg3d
-46,436
2025-11-17
종가 24,400.00
RSI14 / RSI2 / RSI7
47.8 / 61.5 / 46.8
StochRSI K / D
25.0 / 17.6
MACD / Sig / Hist
-234.186 / 50.235 / -284.421
EMA20 / 60 / 120
24,949 / 24,190 / 23,155
ADX14 / ADX7
18.8 / 12.4
BBW
0.2123
ATR14_n
0.0675
CCI20
-87.9
VolChg1d
4.5%
ValChg1d
9.2%
OBV
56,064,601
OBV_Chg3d
-48,838
