예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
넥스트바이오메디컬
389650
KOSDAQ
88,500.00
기준일: 2025-12-05
-9500 (-9.69%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
345,970
코드
389650
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 65.9 · 강한 모멘텀 (RSI2 24.1, RSI7 61.5)
추세 강함 (ADX 45.4)
변동성 낮음 (~0%)
거래대금 상위 (약 306.2억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
65.9 / 24.1 / 61.5
RSI 65.9 · 강한 모멘텀 (RSI2 24.1, RSI7 61.5)
StochRSI (K/D)
45.5 / 72.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
7,763.35 / 5,292.16 / 2,471.20
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
78,676 / 69,555 / 62,967
단기·중기·장기 이동평균 구조
ADX14 / ADX7
45.4 / 71.6
추세 강함 (ADX 45.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.62%
일 평균 변동폭 (가격 대비 비율)
CCI20
100.8
±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
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 | 88,500.00 | 65.93 | 24.11 | 61.54 | 45.5 | 72.8 | 7,763.3530 | 5,292.1576 | 2,471.1954 | 78,676.21 | 69,554.66 | 62,967.14 | 45.4 | 71.6 | 0.6891 | 0.0662 | 100.8 | 96.0% | 77.0% | 4,714,426 | -9,137 |
| 2025-12-04 | 98,000.00 | 84.80 | 99.89 | 94.75 | 100.0 | 100.0 | 7,922.9148 | 4,674.3588 | 3,248.5561 | 77,642.12 | 68,912.44 | 62,538.02 | 44.9 | 76.1 | 0.6957 | 0.0567 | 160.2 | 10.1% | 13.9% | 5,060,396 | 569,368 |
| 2025-12-03 | 94,700.00 | 83.25 | 99.77 | 93.74 | 100.0 | 99.9 | 7,044.0459 | 3,862.2011 | 3,181.8449 | 75,499.19 | 67,945.56 | 62,053.87 | 42.0 | 73.1 | 0.6395 | 0.0580 | 173.5 | -31.1% | -29.9% | 49,633,622 | 606,764 |
| 2025-12-02 | 93,100.00 | 82.45 | 99.67 | 93.20 | 100.0 | 99.9 | 6,155.8458 | 3,066.7398 | 3,089.1059 | 73,478.05 | 67,038.63 | 61,505.19 | 39.1 | 69.8 | 0.5880 | 0.0595 | 185.6 | 8.7% | 13.7% | 49,473,281 | 747,639 |
| 2025-12-01 | 89,000.00 | 80.18 | 99.31 | 91.61 | 100.0 | 99.7 | 5,095.5489 | 2,294.4634 | 2,801.0856 | 71,412.58 | 66,155.19 | 60,974.19 | 36.1 | 66.1 | 0.5160 | 0.0613 | 196.4 | -29.0% | -26.0% | 49,240,746 | 1,107,613 |
| 2025-11-28 | 85,400.00 | 77.86 | 98.64 | 89.81 | 100.0 | 99.4 | 4,085.5621 | 1,594.1920 | 2,491.3701 | 69,561.28 | 65,380.79 | 60,503.17 | 33.0 | 62.1 | 0.4498 | 0.0615 | 199.8 | -49.2% | -47.6% | 49,026,858 | 1,145,239 |
| 2025-11-27 | 82,800.00 | 75.96 | 97.92 | 88.25 | 100.0 | 98.8 | 3,103.5707 | 971.3494 | 2,132.2212 | 67,894.04 | 64,702.17 | 60,084.73 | 30.0 | 57.8 | 0.3795 | 0.0613 | 264.5 | 135.6% | 154.3% | 48,725,642 | 740,722 |
| 2025-11-26 | 76,700.00 | 70.46 | 94.49 | 83.04 | 100.0 | 97.7 | 2,069.7770 | 438.2941 | 1,631.4828 | 66,325.00 | 64,088.69 | 59,702.96 | 26.7 | 52.6 | 0.3000 | 0.0583 | 210.4 | 143.5% | 165.3% | 48,133,133 | 419,894 |
| 2025-11-25 | 70,400.00 | 62.15 | 63.28 | 72.07 | 91.4 | 95.3 | 1,341.2653 | 30.4234 | 1,310.8419 | 65,232.89 | 63,661.19 | 59,417.30 | 24.2 | 48.2 | 0.2448 | 0.0596 | 178.6 | -62.0% | -62.4% | 47,881,619 | 409,150 |
| 2025-11-24 | 71,200.00 | 64.28 | 98.82 | 77.52 | 100.0 | 99.2 | 1,033.3648 | -297.2871 | 1,330.6519 | 64,688.98 | 63,432.75 | 59,232.72 | 22.3 | 44.8 | 0.2237 | 0.0600 | 255.7 | 12.8% | 13.5% | 47,984,920 | 655,713 |
| 2025-11-21 | 70,800.00 | 63.71 | 98.63 | 76.77 | 100.0 | 98.4 | 543.8865 | -629.9501 | 1,173.8366 | 64,003.61 | 63,169.46 | 59,031.58 | 20.0 | 39.8 | 0.1902 | 0.0585 | 212.4 | 68.1% | 74.0% | 47,713,239 | 506,600 |
| 2025-11-20 | 68,400.00 | 60.11 | 97.31 | 71.93 | 100.0 | 96.7 | -48.0496 | -923.4092 | 875.3596 | 63,288.20 | 62,910.79 | 58,833.80 | 18.4 | 36.1 | 0.1500 | 0.0571 | 198.8 | 16.9% | 24.1% | 47,472,469 | 128,386 |
| 2025-11-19 | 64,400.00 | 52.88 | 86.49 | 60.02 | 100.0 | 93.4 | -558.5128 | -1,142.2491 | 583.7363 | 62,750.12 | 62,724.72 | 58,673.02 | 17.5 | 34.2 | 0.1177 | 0.0603 | 114.3 | -10.8% | -9.0% | 47,329,207 | 52,781 |
| 2025-11-18 | 63,100.00 | 50.16 | 60.90 | 54.67 | 88.9 | 86.8 | -794.6530 | -1,288.1832 | 493.5302 | 62,576.45 | 62,667.93 | 58,576.77 | 16.9 | 33.6 | 0.1172 | 0.0596 | 108.4 | 103.2% | 102.8% | 47,206,639 | -197,216 |
| 2025-11-17 | 63,200.00 | 50.37 | 65.69 | 55.15 | 90.5 | 84.7 | -952.1314 | -1,411.5657 | 459.4343 | 62,521.34 | 62,653.28 | 58,500.75 | 15.7 | 29.7 | 0.1163 | 0.0592 | 93.1 | -46.9% | -46.3% | 47,344,083 | 43,937 |
2025-12-05
종가 88,500.00
RSI14 / RSI2 / RSI7
65.9 / 24.1 / 61.5
StochRSI K / D
45.5 / 72.8
MACD / Sig / Hist
7,763.353 / 5,292.158 / 2,471.195
EMA20 / 60 / 120
78,676 / 69,555 / 62,967
ADX14 / ADX7
45.4 / 71.6
BBW
0.6891
ATR14_n
0.0662
CCI20
100.8
VolChg1d
96.0%
ValChg1d
77.0%
OBV
4,714,426
OBV_Chg3d
-9,137
2025-12-04
종가 98,000.00
RSI14 / RSI2 / RSI7
84.8 / 99.9 / 94.8
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
7,922.915 / 4,674.359 / 3,248.556
EMA20 / 60 / 120
77,642 / 68,912 / 62,538
ADX14 / ADX7
44.9 / 76.1
BBW
0.6957
ATR14_n
0.0567
CCI20
160.2
VolChg1d
10.1%
ValChg1d
13.9%
OBV
5,060,396
OBV_Chg3d
569,368
2025-12-03
종가 94,700.00
RSI14 / RSI2 / RSI7
83.3 / 99.8 / 93.7
StochRSI K / D
100.0 / 99.9
MACD / Sig / Hist
7,044.046 / 3,862.201 / 3,181.845
EMA20 / 60 / 120
75,499 / 67,946 / 62,054
ADX14 / ADX7
42.0 / 73.1
BBW
0.6395
ATR14_n
0.0580
CCI20
173.5
VolChg1d
-31.1%
ValChg1d
-29.9%
OBV
49,633,622
OBV_Chg3d
606,764
2025-12-02
종가 93,100.00
RSI14 / RSI2 / RSI7
82.5 / 99.7 / 93.2
StochRSI K / D
100.0 / 99.9
MACD / Sig / Hist
6,155.846 / 3,066.740 / 3,089.106
EMA20 / 60 / 120
73,478 / 67,039 / 61,505
ADX14 / ADX7
39.1 / 69.8
BBW
0.5880
ATR14_n
0.0595
CCI20
185.6
VolChg1d
8.7%
ValChg1d
13.7%
OBV
49,473,281
OBV_Chg3d
747,639
2025-12-01
종가 89,000.00
RSI14 / RSI2 / RSI7
80.2 / 99.3 / 91.6
StochRSI K / D
100.0 / 99.7
MACD / Sig / Hist
5,095.549 / 2,294.463 / 2,801.086
EMA20 / 60 / 120
71,413 / 66,155 / 60,974
ADX14 / ADX7
36.1 / 66.1
BBW
0.5160
ATR14_n
0.0613
CCI20
196.4
VolChg1d
-29.0%
ValChg1d
-26.0%
OBV
49,240,746
OBV_Chg3d
1,107,613
2025-11-28
종가 85,400.00
RSI14 / RSI2 / RSI7
77.9 / 98.6 / 89.8
StochRSI K / D
100.0 / 99.4
MACD / Sig / Hist
4,085.562 / 1,594.192 / 2,491.370
EMA20 / 60 / 120
69,561 / 65,381 / 60,503
ADX14 / ADX7
33.0 / 62.1
BBW
0.4498
ATR14_n
0.0615
CCI20
199.8
VolChg1d
-49.2%
ValChg1d
-47.6%
OBV
49,026,858
OBV_Chg3d
1,145,239
2025-11-27
종가 82,800.00
RSI14 / RSI2 / RSI7
76.0 / 97.9 / 88.3
StochRSI K / D
100.0 / 98.8
MACD / Sig / Hist
3,103.571 / 971.349 / 2,132.221
EMA20 / 60 / 120
67,894 / 64,702 / 60,085
ADX14 / ADX7
30.0 / 57.8
BBW
0.3795
ATR14_n
0.0613
CCI20
264.5
VolChg1d
135.6%
ValChg1d
154.3%
OBV
48,725,642
OBV_Chg3d
740,722
2025-11-26
종가 76,700.00
RSI14 / RSI2 / RSI7
70.5 / 94.5 / 83.0
StochRSI K / D
100.0 / 97.7
MACD / Sig / Hist
2,069.777 / 438.294 / 1,631.483
EMA20 / 60 / 120
66,325 / 64,089 / 59,703
ADX14 / ADX7
26.7 / 52.6
BBW
0.3000
ATR14_n
0.0583
CCI20
210.4
VolChg1d
143.5%
ValChg1d
165.3%
OBV
48,133,133
OBV_Chg3d
419,894
2025-11-25
종가 70,400.00
RSI14 / RSI2 / RSI7
62.2 / 63.3 / 72.1
StochRSI K / D
91.4 / 95.3
MACD / Sig / Hist
1,341.265 / 30.423 / 1,310.842
EMA20 / 60 / 120
65,233 / 63,661 / 59,417
ADX14 / ADX7
24.2 / 48.2
BBW
0.2448
ATR14_n
0.0596
CCI20
178.6
VolChg1d
-62.0%
ValChg1d
-62.4%
OBV
47,881,619
OBV_Chg3d
409,150
2025-11-24
종가 71,200.00
RSI14 / RSI2 / RSI7
64.3 / 98.8 / 77.5
StochRSI K / D
100.0 / 99.2
MACD / Sig / Hist
1,033.365 / -297.287 / 1,330.652
EMA20 / 60 / 120
64,689 / 63,433 / 59,233
ADX14 / ADX7
22.3 / 44.8
BBW
0.2237
ATR14_n
0.0600
CCI20
255.7
VolChg1d
12.8%
ValChg1d
13.5%
OBV
47,984,920
OBV_Chg3d
655,713
2025-11-21
종가 70,800.00
RSI14 / RSI2 / RSI7
63.7 / 98.6 / 76.8
StochRSI K / D
100.0 / 98.4
MACD / Sig / Hist
543.887 / -629.950 / 1,173.837
EMA20 / 60 / 120
64,004 / 63,169 / 59,032
ADX14 / ADX7
20.0 / 39.8
BBW
0.1902
ATR14_n
0.0585
CCI20
212.4
VolChg1d
68.1%
ValChg1d
74.0%
OBV
47,713,239
OBV_Chg3d
506,600
2025-11-20
종가 68,400.00
RSI14 / RSI2 / RSI7
60.1 / 97.3 / 71.9
StochRSI K / D
100.0 / 96.7
MACD / Sig / Hist
-48.050 / -923.409 / 875.360
EMA20 / 60 / 120
63,288 / 62,911 / 58,834
ADX14 / ADX7
18.4 / 36.1
BBW
0.1500
ATR14_n
0.0571
CCI20
198.8
VolChg1d
16.9%
ValChg1d
24.1%
OBV
47,472,469
OBV_Chg3d
128,386
2025-11-19
종가 64,400.00
RSI14 / RSI2 / RSI7
52.9 / 86.5 / 60.0
StochRSI K / D
100.0 / 93.4
MACD / Sig / Hist
-558.513 / -1,142.249 / 583.736
EMA20 / 60 / 120
62,750 / 62,725 / 58,673
ADX14 / ADX7
17.5 / 34.2
BBW
0.1177
ATR14_n
0.0603
CCI20
114.3
VolChg1d
-10.8%
ValChg1d
-9.0%
OBV
47,329,207
OBV_Chg3d
52,781
2025-11-18
종가 63,100.00
RSI14 / RSI2 / RSI7
50.2 / 60.9 / 54.7
StochRSI K / D
88.9 / 86.8
MACD / Sig / Hist
-794.653 / -1,288.183 / 493.530
EMA20 / 60 / 120
62,576 / 62,668 / 58,577
ADX14 / ADX7
16.9 / 33.6
BBW
0.1172
ATR14_n
0.0596
CCI20
108.4
VolChg1d
103.2%
ValChg1d
102.8%
OBV
47,206,639
OBV_Chg3d
-197,216
2025-11-17
종가 63,200.00
RSI14 / RSI2 / RSI7
50.4 / 65.7 / 55.2
StochRSI K / D
90.5 / 84.7
MACD / Sig / Hist
-952.131 / -1,411.566 / 459.434
EMA20 / 60 / 120
62,521 / 62,653 / 58,501
ADX14 / ADX7
15.7 / 29.7
BBW
0.1163
ATR14_n
0.0592
CCI20
93.1
VolChg1d
-46.9%
ValChg1d
-46.3%
OBV
47,344,083
OBV_Chg3d
43,937
