예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
큐리옥스바이오시스템즈
445680
KOSDAQ
91,700.00
기준일: 2025-12-05
+1200 (+1.33%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
150,138
코드
445680
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 62.4 · 강한 모멘텀 (RSI2 51.5, RSI7 60.5)
추세 강함 (ADX 39.8)
변동성 낮음 (~0%)
거래대금 양호 (약 137.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
62.4 / 51.5 / 60.5
RSI 62.4 · 강한 모멘텀 (RSI2 51.5, RSI7 60.5)
StochRSI (K/D)
43.4 / 53.0
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
6,162.47 / 5,491.00 / 671.47
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
84,550 / 71,913 / 60,312
단기·중기·장기 이동평균 구조
ADX14 / ADX7
39.8 / 47.7
추세 강함 (ADX 39.8)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.66%
일 평균 변동폭 (가격 대비 비율)
CCI20
68.2
±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.
53.8%
상승 비율
46.2%
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 | 91,700.00 | 62.40 | 51.47 | 60.45 | 43.4 | 53.0 | 6,162.4660 | 5,490.9983 | 671.4677 | 84,549.67 | 71,913.23 | 60,312.04 | 39.8 | 47.7 | 0.5054 | 0.0666 | 68.2 | -22.4% | -21.4% | 6,042,973 | -34,004 |
| 2025-12-04 | 90,500.00 | 61.32 | 33.48 | 58.12 | 48.5 | 62.6 | 6,315.1024 | 5,323.1314 | 991.9710 | 83,797.00 | 71,242.49 | 59,784.51 | 40.2 | 51.6 | 0.5025 | 0.0684 | 65.2 | -48.8% | -48.2% | 5,892,835 | -19,536 |
| 2025-12-03 | 89,500.00 | 60.44 | 21.32 | 56.29 | 55.6 | 76.7 | 6,540.3832 | 5,075.3379 | 1,465.0453 | 83,091.42 | 70,514.32 | 58,558.43 | 40.8 | 57.3 | 0.4987 | 0.0699 | 94.0 | 129.4% | 110.0% | 47,033,710 | -427,655 |
| 2025-12-02 | 97,800.00 | 73.32 | 88.17 | 81.78 | 99.9 | 97.8 | 6,834.4487 | 4,709.0766 | 2,125.3721 | 82,416.83 | 69,870.73 | 58,038.41 | 40.6 | 60.1 | 0.4911 | 0.0618 | 147.1 | -23.3% | -20.9% | 47,411,345 | 182,289 |
| 2025-12-01 | 94,800.00 | 71.26 | 72.71 | 78.81 | 92.8 | 95.8 | 6,265.2821 | 4,177.7335 | 2,087.5486 | 80,797.55 | 68,923.98 | 57,370.14 | 38.8 | 56.6 | 0.4478 | 0.0643 | 170.6 | -7.6% | -8.8% | 47,246,739 | 286,403 |
| 2025-11-28 | 96,000.00 | 73.36 | 98.46 | 83.48 | 100.0 | 98.8 | 5,753.1417 | 3,655.8464 | 2,097.2954 | 79,323.61 | 68,046.83 | 56,741.07 | 37.0 | 52.7 | 0.4109 | 0.0655 | 195.3 | -13.6% | -10.1% | 47,461,365 | 804,518 |
| 2025-11-27 | 92,300.00 | 70.91 | 96.60 | 80.41 | 100.0 | 97.5 | 4,893.6005 | 3,131.5225 | 1,762.0780 | 77,568.20 | 67,099.26 | 56,081.26 | 35.1 | 48.3 | 0.3524 | 0.0671 | 212.3 | -11.5% | -9.9% | 47,229,056 | 997,696 |
| 2025-11-26 | 90,700.00 | 69.79 | 95.41 | 78.96 | 100.0 | 95.0 | 4,102.0610 | 2,691.0030 | 1,411.0580 | 76,017.48 | 66,245.00 | 55,472.54 | 33.3 | 43.7 | 0.3098 | 0.0683 | 220.0 | -28.7% | -25.2% | 46,960,336 | 1,166,805 |
| 2025-11-25 | 86,500.00 | 66.67 | 91.49 | 74.76 | 100.0 | 90.0 | 3,195.0115 | 2,338.2385 | 856.7729 | 74,471.95 | 65,416.02 | 54,880.48 | 31.6 | 38.8 | 0.2501 | 0.0702 | 210.4 | -2.8% | 4.4% | 46,656,847 | 618,787 |
| 2025-11-24 | 80,500.00 | 61.38 | 78.12 | 66.59 | 94.8 | 80.0 | 2,418.4499 | 2,124.0453 | 294.4046 | 73,205.84 | 64,701.30 | 54,349.06 | 30.1 | 34.0 | 0.2182 | 0.0737 | 162.2 | 79.1% | 88.2% | 46,231,360 | 679,957 |
| 2025-11-21 | 76,600.00 | 57.28 | 55.32 | 59.25 | 65.0 | 65.1 | 2,003.0066 | 2,050.4442 | -47.4376 | 72,438.03 | 64,165.76 | 53,909.55 | 28.8 | 29.3 | 0.2062 | 0.0746 | 94.6 | -49.8% | -51.8% | 45,793,531 | 417,860 |
| 2025-11-20 | 79,800.00 | 62.32 | 96.63 | 70.09 | 90.0 | 65.3 | 1,840.7062 | 2,062.3035 | -221.5974 | 71,999.93 | 63,744.26 | 53,528.19 | 28.4 | 26.8 | 0.2105 | 0.0731 | 140.1 | 176.9% | 203.6% | 46,038,060 | 951,968 |
| 2025-11-19 | 72,800.00 | 54.13 | 81.61 | 54.48 | 49.3 | 40.6 | 1,280.9597 | 2,117.7029 | -836.7432 | 71,178.87 | 63,199.99 | 53,086.65 | 28.0 | 23.8 | 0.1906 | 0.0749 | -20.7 | -39.3% | -39.2% | 45,551,403 | 709,029 |
| 2025-11-18 | 72,700.00 | 54.00 | 81.01 | 54.18 | 48.6 | 31.9 | 1,260.6148 | 2,326.8887 | -1,066.2739 | 71,008.23 | 62,874.57 | 52,755.34 | 29.6 | 25.1 | 0.1912 | 0.0756 | -6.7 | 18.8% | 23.9% | 45,375,671 | 208,384 |
| 2025-11-17 | 69,700.00 | 49.97 | 62.51 | 45.10 | 28.6 | 15.2 | 1,226.4928 | 2,593.4572 | -1,366.9644 | 70,830.15 | 62,541.50 | 52,420.13 | 31.1 | 28.0 | 0.1930 | 0.0798 | -64.0 | -25.0% | -20.7% | 45,086,092 | -320,767 |
2025-12-05
종가 91,700.00
RSI14 / RSI2 / RSI7
62.4 / 51.5 / 60.5
StochRSI K / D
43.4 / 53.0
MACD / Sig / Hist
6,162.466 / 5,490.998 / 671.468
EMA20 / 60 / 120
84,550 / 71,913 / 60,312
ADX14 / ADX7
39.8 / 47.7
BBW
0.5054
ATR14_n
0.0666
CCI20
68.2
VolChg1d
-22.4%
ValChg1d
-21.4%
OBV
6,042,973
OBV_Chg3d
-34,004
2025-12-04
종가 90,500.00
RSI14 / RSI2 / RSI7
61.3 / 33.5 / 58.1
StochRSI K / D
48.5 / 62.6
MACD / Sig / Hist
6,315.102 / 5,323.131 / 991.971
EMA20 / 60 / 120
83,797 / 71,242 / 59,785
ADX14 / ADX7
40.2 / 51.6
BBW
0.5025
ATR14_n
0.0684
CCI20
65.2
VolChg1d
-48.8%
ValChg1d
-48.2%
OBV
5,892,835
OBV_Chg3d
-19,536
2025-12-03
종가 89,500.00
RSI14 / RSI2 / RSI7
60.4 / 21.3 / 56.3
StochRSI K / D
55.6 / 76.7
MACD / Sig / Hist
6,540.383 / 5,075.338 / 1,465.045
EMA20 / 60 / 120
83,091 / 70,514 / 58,558
ADX14 / ADX7
40.8 / 57.3
BBW
0.4987
ATR14_n
0.0699
CCI20
94.0
VolChg1d
129.4%
ValChg1d
110.0%
OBV
47,033,710
OBV_Chg3d
-427,655
2025-12-02
종가 97,800.00
RSI14 / RSI2 / RSI7
73.3 / 88.2 / 81.8
StochRSI K / D
99.9 / 97.8
MACD / Sig / Hist
6,834.449 / 4,709.077 / 2,125.372
EMA20 / 60 / 120
82,417 / 69,871 / 58,038
ADX14 / ADX7
40.6 / 60.1
BBW
0.4911
ATR14_n
0.0618
CCI20
147.1
VolChg1d
-23.3%
ValChg1d
-20.9%
OBV
47,411,345
OBV_Chg3d
182,289
2025-12-01
종가 94,800.00
RSI14 / RSI2 / RSI7
71.3 / 72.7 / 78.8
StochRSI K / D
92.8 / 95.8
MACD / Sig / Hist
6,265.282 / 4,177.734 / 2,087.549
EMA20 / 60 / 120
80,798 / 68,924 / 57,370
ADX14 / ADX7
38.8 / 56.6
BBW
0.4478
ATR14_n
0.0643
CCI20
170.6
VolChg1d
-7.6%
ValChg1d
-8.8%
OBV
47,246,739
OBV_Chg3d
286,403
2025-11-28
종가 96,000.00
RSI14 / RSI2 / RSI7
73.4 / 98.5 / 83.5
StochRSI K / D
100.0 / 98.8
MACD / Sig / Hist
5,753.142 / 3,655.846 / 2,097.295
EMA20 / 60 / 120
79,324 / 68,047 / 56,741
ADX14 / ADX7
37.0 / 52.7
BBW
0.4109
ATR14_n
0.0655
CCI20
195.3
VolChg1d
-13.6%
ValChg1d
-10.1%
OBV
47,461,365
OBV_Chg3d
804,518
2025-11-27
종가 92,300.00
RSI14 / RSI2 / RSI7
70.9 / 96.6 / 80.4
StochRSI K / D
100.0 / 97.5
MACD / Sig / Hist
4,893.601 / 3,131.523 / 1,762.078
EMA20 / 60 / 120
77,568 / 67,099 / 56,081
ADX14 / ADX7
35.1 / 48.3
BBW
0.3524
ATR14_n
0.0671
CCI20
212.3
VolChg1d
-11.5%
ValChg1d
-9.9%
OBV
47,229,056
OBV_Chg3d
997,696
2025-11-26
종가 90,700.00
RSI14 / RSI2 / RSI7
69.8 / 95.4 / 79.0
StochRSI K / D
100.0 / 95.0
MACD / Sig / Hist
4,102.061 / 2,691.003 / 1,411.058
EMA20 / 60 / 120
76,017 / 66,245 / 55,473
ADX14 / ADX7
33.3 / 43.7
BBW
0.3098
ATR14_n
0.0683
CCI20
220.0
VolChg1d
-28.7%
ValChg1d
-25.2%
OBV
46,960,336
OBV_Chg3d
1,166,805
2025-11-25
종가 86,500.00
RSI14 / RSI2 / RSI7
66.7 / 91.5 / 74.8
StochRSI K / D
100.0 / 90.0
MACD / Sig / Hist
3,195.012 / 2,338.239 / 856.773
EMA20 / 60 / 120
74,472 / 65,416 / 54,880
ADX14 / ADX7
31.6 / 38.8
BBW
0.2501
ATR14_n
0.0702
CCI20
210.4
VolChg1d
-2.8%
ValChg1d
4.4%
OBV
46,656,847
OBV_Chg3d
618,787
2025-11-24
종가 80,500.00
RSI14 / RSI2 / RSI7
61.4 / 78.1 / 66.6
StochRSI K / D
94.8 / 80.0
MACD / Sig / Hist
2,418.450 / 2,124.045 / 294.405
EMA20 / 60 / 120
73,206 / 64,701 / 54,349
ADX14 / ADX7
30.1 / 34.0
BBW
0.2182
ATR14_n
0.0737
CCI20
162.2
VolChg1d
79.1%
ValChg1d
88.2%
OBV
46,231,360
OBV_Chg3d
679,957
2025-11-21
종가 76,600.00
RSI14 / RSI2 / RSI7
57.3 / 55.3 / 59.3
StochRSI K / D
65.0 / 65.1
MACD / Sig / Hist
2,003.007 / 2,050.444 / -47.438
EMA20 / 60 / 120
72,438 / 64,166 / 53,910
ADX14 / ADX7
28.8 / 29.3
BBW
0.2062
ATR14_n
0.0746
CCI20
94.6
VolChg1d
-49.8%
ValChg1d
-51.8%
OBV
45,793,531
OBV_Chg3d
417,860
2025-11-20
종가 79,800.00
RSI14 / RSI2 / RSI7
62.3 / 96.6 / 70.1
StochRSI K / D
90.0 / 65.3
MACD / Sig / Hist
1,840.706 / 2,062.304 / -221.597
EMA20 / 60 / 120
72,000 / 63,744 / 53,528
ADX14 / ADX7
28.4 / 26.8
BBW
0.2105
ATR14_n
0.0731
CCI20
140.1
VolChg1d
176.9%
ValChg1d
203.6%
OBV
46,038,060
OBV_Chg3d
951,968
2025-11-19
종가 72,800.00
RSI14 / RSI2 / RSI7
54.1 / 81.6 / 54.5
StochRSI K / D
49.3 / 40.6
MACD / Sig / Hist
1,280.960 / 2,117.703 / -836.743
EMA20 / 60 / 120
71,179 / 63,200 / 53,087
ADX14 / ADX7
28.0 / 23.8
BBW
0.1906
ATR14_n
0.0749
CCI20
-20.7
VolChg1d
-39.3%
ValChg1d
-39.2%
OBV
45,551,403
OBV_Chg3d
709,029
2025-11-18
종가 72,700.00
RSI14 / RSI2 / RSI7
54.0 / 81.0 / 54.2
StochRSI K / D
48.6 / 31.9
MACD / Sig / Hist
1,260.615 / 2,326.889 / -1,066.274
EMA20 / 60 / 120
71,008 / 62,875 / 52,755
ADX14 / ADX7
29.6 / 25.1
BBW
0.1912
ATR14_n
0.0756
CCI20
-6.7
VolChg1d
18.8%
ValChg1d
23.9%
OBV
45,375,671
OBV_Chg3d
208,384
2025-11-17
종가 69,700.00
RSI14 / RSI2 / RSI7
50.0 / 62.5 / 45.1
StochRSI K / D
28.6 / 15.2
MACD / Sig / Hist
1,226.493 / 2,593.457 / -1,366.964
EMA20 / 60 / 120
70,830 / 62,542 / 52,420
ADX14 / ADX7
31.1 / 28.0
BBW
0.1930
ATR14_n
0.0798
CCI20
-64.0
VolChg1d
-25.0%
ValChg1d
-20.7%
OBV
45,086,092
OBV_Chg3d
-320,767
