예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
비스토스
419540
KOSDAQ
1,304.00
기준일: 2025-12-05
-8 (-0.61%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
298,581
코드
419540
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 31.7 · 중립 (RSI2 2.6, RSI7 18.6)
추세 약함/조정 (ADX 23.9)
변동성 낮음 (~0%)
거래대금 보통 (약 3.9억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
31.7 / 2.6 / 18.6
RSI 31.7 · 중립 (RSI2 2.6, RSI7 18.6)
StochRSI (K/D)
0.0 / 0.2
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-98.17 / -34.14 / -64.03
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,577 / 1,578 / 1,547
단기·중기·장기 이동평균 구조
ADX14 / ADX7
23.9 / 25.3
추세 약함/조정 (ADX 23.9)
BBW
0.04%
변동성 낮음 (~0%)
ATR14_n
9.80%
일 평균 변동폭 (가격 대비 비율)
CCI20
-132.4
±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 | 1,304.00 | 31.66 | 2.63 | 18.61 | 0.0 | 0.2 | -98.1716 | -34.1398 | -64.0318 | 1,576.85 | 1,578.00 | 1,547.30 | 23.9 | 25.3 | 0.5716 | 0.0980 | -132.4 | -35.8% | -36.2% | 36,574,444 | -1,216,841 |
| 2025-12-04 | 1,312.00 | 31.96 | 3.10 | 19.00 | 0.0 | 0.3 | -86.1001 | -18.1318 | -67.9683 | 1,605.57 | 1,587.29 | 1,551.39 | 25.3 | 24.9 | 0.5890 | 0.1031 | -137.7 | 2.5% | -0.7% | 36,873,025 | -1,484,030 |
| 2025-12-03 | 1,354.00 | 33.47 | 5.86 | 20.98 | 0.0 | 0.7 | -70.2616 | -1.1500 | -69.1116 | 1,636.47 | 1,598.75 | 1,575.83 | 27.0 | 25.2 | 0.5711 | 0.1034 | -144.4 | -19.9% | -21.4% | 277,050,464 | -1,528,729 |
| 2025-12-02 | 1,380.00 | 34.41 | 8.08 | 22.21 | 0.0 | 1.4 | -53.2921 | 16.1279 | -69.4200 | 1,666.21 | 1,607.05 | 1,579.56 | 28.9 | 27.1 | 0.5397 | 0.1071 | -150.7 | 11.0% | 7.2% | 277,503,869 | -3,581,911 |
| 2025-12-01 | 1,430.00 | 36.23 | 12.73 | 24.58 | 0.0 | 2.7 | -33.5050 | 33.4829 | -66.9879 | 1,696.33 | 1,614.74 | 1,582.91 | 30.7 | 30.1 | 0.4948 | 0.1076 | -153.0 | -79.7% | -80.3% | 278,069,639 | -2,765,174 |
| 2025-11-28 | 1,473.00 | 37.83 | 16.90 | 26.68 | 0.0 | 5.5 | -12.8530 | 50.2299 | -63.0829 | 1,724.37 | 1,621.01 | 1,585.48 | 32.0 | 34.3 | 0.4446 | 0.1093 | -113.0 | 898.8% | 781.0% | 278,579,193 | -1,987,056 |
| 2025-11-27 | 1,670.00 | 46.54 | 68.21 | 40.13 | 20.5 | 10.9 | 9.3153 | 66.0006 | -56.6854 | 1,750.83 | 1,626.02 | 1,587.37 | 33.0 | 37.2 | 0.4063 | 0.0857 | -99.7 | -6.6% | -1.9% | 281,085,780 | 223,280 |
| 2025-11-26 | 1,590.00 | 41.45 | 17.16 | 27.38 | 2.1 | 1.4 | 17.4163 | 80.1720 | -62.7556 | 1,759.34 | 1,624.53 | 1,585.98 | 35.5 | 38.3 | 0.3980 | 0.0911 | -126.2 | -9.4% | -8.5% | 280,834,813 | -249,344 |
| 2025-11-25 | 1,576.00 | 40.53 | 3.62 | 24.98 | 0.0 | 0.6 | 35.6483 | 95.8609 | -60.2125 | 1,777.16 | 1,625.70 | 1,585.92 | 37.8 | 35.9 | 0.3898 | 0.0947 | -117.9 | 33.7% | 24.6% | 280,566,249 | -667,333 |
| 2025-11-24 | 1,690.00 | 45.99 | 10.82 | 32.46 | 0.0 | 1.2 | 59.8260 | 110.9140 | -51.0880 | 1,798.33 | 1,627.39 | 1,586.08 | 40.2 | 33.2 | 0.3686 | 0.0866 | -77.9 | 48.3% | 43.5% | 280,862,500 | -249,715 |
| 2025-11-21 | 1,747.00 | 49.06 | 21.53 | 37.24 | 0.0 | 2.4 | 78.2079 | 123.6860 | -45.4781 | 1,809.74 | 1,625.26 | 1,584.34 | 42.8 | 32.7 | 0.4098 | 0.0837 | -51.9 | 23.1% | 18.6% | 281,084,157 | -289,444 |
| 2025-11-20 | 1,814.00 | 52.91 | 51.49 | 43.72 | 7.9 | 4.7 | 94.7288 | 135.0555 | -40.3267 | 1,816.34 | 1,621.14 | 1,581.60 | 45.0 | 34.1 | 0.4803 | 0.0825 | -20.4 | -53.6% | -52.3% | 281,233,582 | -498,167 |
| 2025-11-19 | 1,765.00 | 50.26 | 1.19 | 36.83 | 0.0 | 1.5 | 107.6157 | 145.1372 | -37.5215 | 1,816.59 | 1,614.60 | 1,577.70 | 46.8 | 37.7 | 0.5488 | 0.0882 | -15.6 | -27.0% | -29.3% | 281,112,215 | -929,351 |
| 2025-11-18 | 1,823.00 | 53.58 | 3.07 | 42.06 | 0.0 | 3.0 | 127.4880 | 154.5176 | -27.0296 | 1,822.02 | 1,609.50 | 1,574.55 | 48.7 | 41.9 | 0.6048 | 0.0868 | -1.1 | 15.6% | 13.7% | 281,373,601 | -1,209,809 |
| 2025-11-17 | 1,854.00 | 55.39 | 5.34 | 44.98 | 0.0 | 6.0 | 145.0923 | 161.2750 | -16.1827 | 1,821.92 | 1,602.26 | 1,570.37 | 50.6 | 47.3 | 0.6613 | 0.0873 | 24.1 | -42.8% | -43.9% | 281,731,749 | -851,661 |
2025-12-05
종가 1,304.00
RSI14 / RSI2 / RSI7
31.7 / 2.6 / 18.6
StochRSI K / D
0.0 / 0.2
MACD / Sig / Hist
-98.172 / -34.140 / -64.032
EMA20 / 60 / 120
1,577 / 1,578 / 1,547
ADX14 / ADX7
23.9 / 25.3
BBW
0.5716
ATR14_n
0.0980
CCI20
-132.4
VolChg1d
-35.8%
ValChg1d
-36.2%
OBV
36,574,444
OBV_Chg3d
-1,216,841
2025-12-04
종가 1,312.00
RSI14 / RSI2 / RSI7
32.0 / 3.1 / 19.0
StochRSI K / D
0.0 / 0.3
MACD / Sig / Hist
-86.100 / -18.132 / -67.968
EMA20 / 60 / 120
1,606 / 1,587 / 1,551
ADX14 / ADX7
25.3 / 24.9
BBW
0.5890
ATR14_n
0.1031
CCI20
-137.7
VolChg1d
2.5%
ValChg1d
-0.7%
OBV
36,873,025
OBV_Chg3d
-1,484,030
2025-12-03
종가 1,354.00
RSI14 / RSI2 / RSI7
33.5 / 5.9 / 21.0
StochRSI K / D
0.0 / 0.7
MACD / Sig / Hist
-70.262 / -1.150 / -69.112
EMA20 / 60 / 120
1,636 / 1,599 / 1,576
ADX14 / ADX7
27.0 / 25.2
BBW
0.5711
ATR14_n
0.1034
CCI20
-144.4
VolChg1d
-19.9%
ValChg1d
-21.4%
OBV
277,050,464
OBV_Chg3d
-1,528,729
2025-12-02
종가 1,380.00
RSI14 / RSI2 / RSI7
34.4 / 8.1 / 22.2
StochRSI K / D
0.0 / 1.4
MACD / Sig / Hist
-53.292 / 16.128 / -69.420
EMA20 / 60 / 120
1,666 / 1,607 / 1,580
ADX14 / ADX7
28.9 / 27.1
BBW
0.5397
ATR14_n
0.1071
CCI20
-150.7
VolChg1d
11.0%
ValChg1d
7.2%
OBV
277,503,869
OBV_Chg3d
-3,581,911
2025-12-01
종가 1,430.00
RSI14 / RSI2 / RSI7
36.2 / 12.7 / 24.6
StochRSI K / D
0.0 / 2.7
MACD / Sig / Hist
-33.505 / 33.483 / -66.988
EMA20 / 60 / 120
1,696 / 1,615 / 1,583
ADX14 / ADX7
30.7 / 30.1
BBW
0.4948
ATR14_n
0.1076
CCI20
-153.0
VolChg1d
-79.7%
ValChg1d
-80.3%
OBV
278,069,639
OBV_Chg3d
-2,765,174
2025-11-28
종가 1,473.00
RSI14 / RSI2 / RSI7
37.8 / 16.9 / 26.7
StochRSI K / D
0.0 / 5.5
MACD / Sig / Hist
-12.853 / 50.230 / -63.083
EMA20 / 60 / 120
1,724 / 1,621 / 1,585
ADX14 / ADX7
32.0 / 34.3
BBW
0.4446
ATR14_n
0.1093
CCI20
-113.0
VolChg1d
898.8%
ValChg1d
781.0%
OBV
278,579,193
OBV_Chg3d
-1,987,056
2025-11-27
종가 1,670.00
RSI14 / RSI2 / RSI7
46.5 / 68.2 / 40.1
StochRSI K / D
20.5 / 10.9
MACD / Sig / Hist
9.315 / 66.001 / -56.685
EMA20 / 60 / 120
1,751 / 1,626 / 1,587
ADX14 / ADX7
33.0 / 37.2
BBW
0.4063
ATR14_n
0.0857
CCI20
-99.7
VolChg1d
-6.6%
ValChg1d
-1.9%
OBV
281,085,780
OBV_Chg3d
223,280
2025-11-26
종가 1,590.00
RSI14 / RSI2 / RSI7
41.5 / 17.2 / 27.4
StochRSI K / D
2.1 / 1.4
MACD / Sig / Hist
17.416 / 80.172 / -62.756
EMA20 / 60 / 120
1,759 / 1,625 / 1,586
ADX14 / ADX7
35.5 / 38.3
BBW
0.3980
ATR14_n
0.0911
CCI20
-126.2
VolChg1d
-9.4%
ValChg1d
-8.5%
OBV
280,834,813
OBV_Chg3d
-249,344
2025-11-25
종가 1,576.00
RSI14 / RSI2 / RSI7
40.5 / 3.6 / 25.0
StochRSI K / D
0.0 / 0.6
MACD / Sig / Hist
35.648 / 95.861 / -60.213
EMA20 / 60 / 120
1,777 / 1,626 / 1,586
ADX14 / ADX7
37.8 / 35.9
BBW
0.3898
ATR14_n
0.0947
CCI20
-117.9
VolChg1d
33.7%
ValChg1d
24.6%
OBV
280,566,249
OBV_Chg3d
-667,333
2025-11-24
종가 1,690.00
RSI14 / RSI2 / RSI7
46.0 / 10.8 / 32.5
StochRSI K / D
0.0 / 1.2
MACD / Sig / Hist
59.826 / 110.914 / -51.088
EMA20 / 60 / 120
1,798 / 1,627 / 1,586
ADX14 / ADX7
40.2 / 33.2
BBW
0.3686
ATR14_n
0.0866
CCI20
-77.9
VolChg1d
48.3%
ValChg1d
43.5%
OBV
280,862,500
OBV_Chg3d
-249,715
2025-11-21
종가 1,747.00
RSI14 / RSI2 / RSI7
49.1 / 21.5 / 37.2
StochRSI K / D
0.0 / 2.4
MACD / Sig / Hist
78.208 / 123.686 / -45.478
EMA20 / 60 / 120
1,810 / 1,625 / 1,584
ADX14 / ADX7
42.8 / 32.7
BBW
0.4098
ATR14_n
0.0837
CCI20
-51.9
VolChg1d
23.1%
ValChg1d
18.6%
OBV
281,084,157
OBV_Chg3d
-289,444
2025-11-20
종가 1,814.00
RSI14 / RSI2 / RSI7
52.9 / 51.5 / 43.7
StochRSI K / D
7.9 / 4.7
MACD / Sig / Hist
94.729 / 135.056 / -40.327
EMA20 / 60 / 120
1,816 / 1,621 / 1,582
ADX14 / ADX7
45.0 / 34.1
BBW
0.4803
ATR14_n
0.0825
CCI20
-20.4
VolChg1d
-53.6%
ValChg1d
-52.3%
OBV
281,233,582
OBV_Chg3d
-498,167
2025-11-19
종가 1,765.00
RSI14 / RSI2 / RSI7
50.3 / 1.2 / 36.8
StochRSI K / D
0.0 / 1.5
MACD / Sig / Hist
107.616 / 145.137 / -37.522
EMA20 / 60 / 120
1,817 / 1,615 / 1,578
ADX14 / ADX7
46.8 / 37.7
BBW
0.5488
ATR14_n
0.0882
CCI20
-15.6
VolChg1d
-27.0%
ValChg1d
-29.3%
OBV
281,112,215
OBV_Chg3d
-929,351
2025-11-18
종가 1,823.00
RSI14 / RSI2 / RSI7
53.6 / 3.1 / 42.1
StochRSI K / D
0.0 / 3.0
MACD / Sig / Hist
127.488 / 154.518 / -27.030
EMA20 / 60 / 120
1,822 / 1,610 / 1,575
ADX14 / ADX7
48.7 / 41.9
BBW
0.6048
ATR14_n
0.0868
CCI20
-1.1
VolChg1d
15.6%
ValChg1d
13.7%
OBV
281,373,601
OBV_Chg3d
-1,209,809
2025-11-17
종가 1,854.00
RSI14 / RSI2 / RSI7
55.4 / 5.3 / 45.0
StochRSI K / D
0.0 / 6.0
MACD / Sig / Hist
145.092 / 161.275 / -16.183
EMA20 / 60 / 120
1,822 / 1,602 / 1,570
ADX14 / ADX7
50.6 / 47.3
BBW
0.6613
ATR14_n
0.0873
CCI20
24.1
VolChg1d
-42.8%
ValChg1d
-43.9%
OBV
281,731,749
OBV_Chg3d
-851,661
