예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
큐리옥스바이오시스템즈
445680
KOSDAQ
124,500.00
기준일: 2026-01-23
-200 (-0.16%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
746,018
코드
445680
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 67.7 · 강한 모멘텀 (RSI2 92.7, RSI7 74.2)
추세 강함 (ADX 35)
변동성 낮음 (~0%)
거래대금 상위 (약 928.8억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
67.7 / 92.7 / 74.2
RSI 67.7 · 강한 모멘텀 (RSI2 92.7, RSI7 74.2)
StochRSI (K/D)
98.9 / 84.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
6,170.97 / 5,038.37 / 1,132.59
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
110,774 / 95,762 / 80,738
단기·중기·장기 이동평균 구조
ADX14 / ADX7
35.0 / 39.4
추세 강함 (ADX 35)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.10%
일 평균 변동폭 (가격 대비 비율)
CCI20
137.6
±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.
53.3%
상승 비율
46.7%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 124,500.00 | 67.66 | 92.70 | 74.20 | 98.9 | 84.9 | 6,170.9651 | 5,038.3728 | 1,132.5924 | 110,773.64 | 95,762.18 | 80,737.58 | 35.0 | 39.4 | 0.3157 | 0.0610 | 137.6 | 20.4% | 20.2% | 11,545,964 | 1,297,829 |
| 2026-01-22 | 124,700.00 | 67.93 | 98.22 | 74.79 | 82.2 | 70.9 | 5,642.3476 | 4,755.2247 | 887.1229 | 109,328.76 | 94,788.01 | 80,002.08 | 34.5 | 37.0 | 0.3134 | 0.0613 | 139.2 | -56.5% | -56.1% | 12,291,982 | 2,834,306 |
| 2026-01-21 | 123,700.00 | 67.33 | 97.91 | 73.90 | 72.4 | 59.7 | 4,865.2051 | 4,533.4440 | 331.7612 | 107,710.74 | 93,774.05 | 79,250.85 | 34.0 | 34.7 | 0.3015 | 0.0616 | 115.0 | 80.2% | 89.0% | 11,672,217 | 2,842,342 |
| 2026-01-20 | 117,900.00 | 63.66 | 95.76 | 68.38 | 60.8 | 47.0 | 3,904.3745 | 4,450.5538 | -546.1793 | 106,027.66 | 92,748.33 | 78,400.29 | 33.7 | 32.5 | 0.2790 | 0.0589 | 92.9 | 25.9% | 32.7% | 10,352,524 | 2,452,415 |
| 2026-01-19 | 111,900.00 | 59.27 | 90.96 | 61.08 | 46.9 | 33.2 | 3,211.6930 | 4,587.0597 | -1,375.3667 | 104,777.94 | 91,902.91 | 77,796.67 | 33.8 | 31.5 | 0.2831 | 0.0596 | 33.1 | -39.3% | -36.5% | 9,645,345 | 2,739,182 |
| 2026-01-16 | 107,000.00 | 55.16 | 83.15 | 53.57 | 33.9 | 19.5 | 2,891.8828 | 4,931.0167 | -2,039.1340 | 104,028.24 | 91,196.73 | 76,954.75 | 34.9 | 33.9 | 0.2976 | 0.0617 | -12.7 | -4.0% | 4.3% | 9,182,352 | 1,520,887 |
| 2026-01-15 | 98,500.00 | 46.44 | 33.07 | 34.90 | 6.3 | 5.2 | 2,940.4413 | 5,440.8002 | -2,500.3589 | 103,715.42 | 90,661.02 | 76,449.79 | 36.9 | 39.2 | 0.3090 | 0.0653 | -72.8 | 82.4% | 85.6% | 8,148,197 | -512,789 |
| 2026-01-14 | 96,800.00 | 44.44 | 4.75 | 30.09 | 0.0 | 4.0 | 3,825.1041 | 6,065.8899 | -2,240.7859 | 104,264.42 | 90,395.30 | 76,079.20 | 39.2 | 38.9 | 0.3058 | 0.0671 | -86.6 | -40.9% | -41.9% | 7,070,971 | -2,615,504 |
| 2026-01-13 | 98,400.00 | 45.94 | 5.93 | 32.00 | 0.0 | 8.0 | 5,071.7014 | 6,626.0759 | -1,554.3745 | 105,050.15 | 90,180.56 | 75,752.75 | 41.6 | 38.3 | 0.3027 | 0.0655 | -37.5 | -2.5% | -9.6% | 7,556,776 | -1,587,586 |
| 2026-01-12 | 106,100.00 | 54.12 | 14.75 | 43.35 | 0.0 | 16.0 | 6,426.2932 | 7,014.8918 | -588.5986 | 105,750.15 | 89,848.73 | 74,871.98 | 44.4 | 40.2 | 0.3095 | 0.0579 | 24.1 | 134.4% | 118.0% | 9,003,968 | -1,209,317 |
| 2026-01-09 | 114,100.00 | 65.34 | 65.04 | 63.39 | 30.8 | 32.0 | 7,277.5975 | 7,162.0482 | 115.5493 | 105,713.33 | 89,296.17 | 74,331.34 | 46.0 | 46.7 | 0.3285 | 0.0515 | 75.3 | -29.6% | -27.8% | 10,125,430 | -780,323 |
| 2026-01-08 | 111,300.00 | 62.84 | 13.35 | 57.50 | 17.6 | 33.1 | 7,443.7646 | 7,133.1609 | 310.6037 | 104,830.52 | 88,455.37 | 73,662.95 | 46.3 | 48.6 | 0.3381 | 0.0529 | 76.4 | 4.2% | 3.0% | 9,688,006 | -2,188,770 |
| 2026-01-07 | 112,600.00 | 64.86 | 20.33 | 61.43 | 30.1 | 48.7 | 7,832.6721 | 7,055.5099 | 777.1622 | 104,149.52 | 87,680.97 | 73,030.40 | 46.6 | 51.1 | 0.3535 | 0.0529 | 94.1 | -38.6% | -39.6% | 10,309,258 | -2,255,723 |
| 2026-01-06 | 114,500.00 | 67.81 | 32.89 | 67.20 | 48.6 | 67.2 | 8,082.7572 | 6,861.2062 | 1,221.5510 | 103,260.00 | 86,839.23 | 72,392.61 | 46.7 | 52.7 | 0.3571 | 0.0537 | 130.0 | 41.1% | 37.3% | 10,787,849 | -646,976 |
| 2026-01-02 | 119,500.00 | 76.08 | 98.64 | 84.07 | 100.0 | 90.7 | 7,657.6760 | 6,171.7195 | 1,485.9565 | 100,432.31 | 84,897.91 | 71,603.63 | 46.1 | 54.2 | 0.3328 | 0.0509 | 241.0 | -18.9% | -17.5% | 11,447,934 | 5,122,467 |
2026-01-23
종가 124,500.00
RSI14 / RSI2 / RSI7
67.7 / 92.7 / 74.2
StochRSI K / D
98.9 / 84.9
MACD / Sig / Hist
6,170.965 / 5,038.373 / 1,132.592
EMA20 / 60 / 120
110,774 / 95,762 / 80,738
ADX14 / ADX7
35.0 / 39.4
BBW
0.3157
ATR14_n
0.0610
CCI20
137.6
VolChg1d
20.4%
ValChg1d
20.2%
OBV
11,545,964
OBV_Chg3d
1,297,829
2026-01-22
종가 124,700.00
RSI14 / RSI2 / RSI7
67.9 / 98.2 / 74.8
StochRSI K / D
82.2 / 70.9
MACD / Sig / Hist
5,642.348 / 4,755.225 / 887.123
EMA20 / 60 / 120
109,329 / 94,788 / 80,002
ADX14 / ADX7
34.5 / 37.0
BBW
0.3134
ATR14_n
0.0613
CCI20
139.2
VolChg1d
-56.5%
ValChg1d
-56.1%
OBV
12,291,982
OBV_Chg3d
2,834,306
2026-01-21
종가 123,700.00
RSI14 / RSI2 / RSI7
67.3 / 97.9 / 73.9
StochRSI K / D
72.4 / 59.7
MACD / Sig / Hist
4,865.205 / 4,533.444 / 331.761
EMA20 / 60 / 120
107,711 / 93,774 / 79,251
ADX14 / ADX7
34.0 / 34.7
BBW
0.3015
ATR14_n
0.0616
CCI20
115.0
VolChg1d
80.2%
ValChg1d
89.0%
OBV
11,672,217
OBV_Chg3d
2,842,342
2026-01-20
종가 117,900.00
RSI14 / RSI2 / RSI7
63.7 / 95.8 / 68.4
StochRSI K / D
60.8 / 47.0
MACD / Sig / Hist
3,904.375 / 4,450.554 / -546.179
EMA20 / 60 / 120
106,028 / 92,748 / 78,400
ADX14 / ADX7
33.7 / 32.5
BBW
0.2790
ATR14_n
0.0589
CCI20
92.9
VolChg1d
25.9%
ValChg1d
32.7%
OBV
10,352,524
OBV_Chg3d
2,452,415
2026-01-19
종가 111,900.00
RSI14 / RSI2 / RSI7
59.3 / 91.0 / 61.1
StochRSI K / D
46.9 / 33.2
MACD / Sig / Hist
3,211.693 / 4,587.060 / -1,375.367
EMA20 / 60 / 120
104,778 / 91,903 / 77,797
ADX14 / ADX7
33.8 / 31.5
BBW
0.2831
ATR14_n
0.0596
CCI20
33.1
VolChg1d
-39.3%
ValChg1d
-36.5%
OBV
9,645,345
OBV_Chg3d
2,739,182
2026-01-16
종가 107,000.00
RSI14 / RSI2 / RSI7
55.2 / 83.2 / 53.6
StochRSI K / D
33.9 / 19.5
MACD / Sig / Hist
2,891.883 / 4,931.017 / -2,039.134
EMA20 / 60 / 120
104,028 / 91,197 / 76,955
ADX14 / ADX7
34.9 / 33.9
BBW
0.2976
ATR14_n
0.0617
CCI20
-12.7
VolChg1d
-4.0%
ValChg1d
4.3%
OBV
9,182,352
OBV_Chg3d
1,520,887
2026-01-15
종가 98,500.00
RSI14 / RSI2 / RSI7
46.4 / 33.1 / 34.9
StochRSI K / D
6.3 / 5.2
MACD / Sig / Hist
2,940.441 / 5,440.800 / -2,500.359
EMA20 / 60 / 120
103,715 / 90,661 / 76,450
ADX14 / ADX7
36.9 / 39.2
BBW
0.3090
ATR14_n
0.0653
CCI20
-72.8
VolChg1d
82.4%
ValChg1d
85.6%
OBV
8,148,197
OBV_Chg3d
-512,789
2026-01-14
종가 96,800.00
RSI14 / RSI2 / RSI7
44.4 / 4.8 / 30.1
StochRSI K / D
0.0 / 4.0
MACD / Sig / Hist
3,825.104 / 6,065.890 / -2,240.786
EMA20 / 60 / 120
104,264 / 90,395 / 76,079
ADX14 / ADX7
39.2 / 38.9
BBW
0.3058
ATR14_n
0.0671
CCI20
-86.6
VolChg1d
-40.9%
ValChg1d
-41.9%
OBV
7,070,971
OBV_Chg3d
-2,615,504
2026-01-13
종가 98,400.00
RSI14 / RSI2 / RSI7
45.9 / 5.9 / 32.0
StochRSI K / D
0.0 / 8.0
MACD / Sig / Hist
5,071.701 / 6,626.076 / -1,554.375
EMA20 / 60 / 120
105,050 / 90,181 / 75,753
ADX14 / ADX7
41.6 / 38.3
BBW
0.3027
ATR14_n
0.0655
CCI20
-37.5
VolChg1d
-2.5%
ValChg1d
-9.6%
OBV
7,556,776
OBV_Chg3d
-1,587,586
2026-01-12
종가 106,100.00
RSI14 / RSI2 / RSI7
54.1 / 14.8 / 43.4
StochRSI K / D
0.0 / 16.0
MACD / Sig / Hist
6,426.293 / 7,014.892 / -588.599
EMA20 / 60 / 120
105,750 / 89,849 / 74,872
ADX14 / ADX7
44.4 / 40.2
BBW
0.3095
ATR14_n
0.0579
CCI20
24.1
VolChg1d
134.4%
ValChg1d
118.0%
OBV
9,003,968
OBV_Chg3d
-1,209,317
2026-01-09
종가 114,100.00
RSI14 / RSI2 / RSI7
65.3 / 65.0 / 63.4
StochRSI K / D
30.8 / 32.0
MACD / Sig / Hist
7,277.598 / 7,162.048 / 115.549
EMA20 / 60 / 120
105,713 / 89,296 / 74,331
ADX14 / ADX7
46.0 / 46.7
BBW
0.3285
ATR14_n
0.0515
CCI20
75.3
VolChg1d
-29.6%
ValChg1d
-27.8%
OBV
10,125,430
OBV_Chg3d
-780,323
2026-01-08
종가 111,300.00
RSI14 / RSI2 / RSI7
62.8 / 13.4 / 57.5
StochRSI K / D
17.6 / 33.1
MACD / Sig / Hist
7,443.765 / 7,133.161 / 310.604
EMA20 / 60 / 120
104,831 / 88,455 / 73,663
ADX14 / ADX7
46.3 / 48.6
BBW
0.3381
ATR14_n
0.0529
CCI20
76.4
VolChg1d
4.2%
ValChg1d
3.0%
OBV
9,688,006
OBV_Chg3d
-2,188,770
2026-01-07
종가 112,600.00
RSI14 / RSI2 / RSI7
64.9 / 20.3 / 61.4
StochRSI K / D
30.1 / 48.7
MACD / Sig / Hist
7,832.672 / 7,055.510 / 777.162
EMA20 / 60 / 120
104,150 / 87,681 / 73,030
ADX14 / ADX7
46.6 / 51.1
BBW
0.3535
ATR14_n
0.0529
CCI20
94.1
VolChg1d
-38.6%
ValChg1d
-39.6%
OBV
10,309,258
OBV_Chg3d
-2,255,723
2026-01-06
종가 114,500.00
RSI14 / RSI2 / RSI7
67.8 / 32.9 / 67.2
StochRSI K / D
48.6 / 67.2
MACD / Sig / Hist
8,082.757 / 6,861.206 / 1,221.551
EMA20 / 60 / 120
103,260 / 86,839 / 72,393
ADX14 / ADX7
46.7 / 52.7
BBW
0.3571
ATR14_n
0.0537
CCI20
130.0
VolChg1d
41.1%
ValChg1d
37.3%
OBV
10,787,849
OBV_Chg3d
-646,976
2026-01-02
종가 119,500.00
RSI14 / RSI2 / RSI7
76.1 / 98.6 / 84.1
StochRSI K / D
100.0 / 90.7
MACD / Sig / Hist
7,657.676 / 6,171.720 / 1,485.957
EMA20 / 60 / 120
100,432 / 84,898 / 71,604
ADX14 / ADX7
46.1 / 54.2
BBW
0.3328
ATR14_n
0.0509
CCI20
241.0
VolChg1d
-18.9%
ValChg1d
-17.5%
OBV
11,447,934
OBV_Chg3d
5,122,467
