예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
바이오스마트
038460
KOSDAQ
3,970.00
기준일: 2026-01-23
-25 (-0.63%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
916,860
코드
038460
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 54 · 중립 (RSI2 21, RSI7 47.6)
추세 강함 (ADX 57)
변동성 낮음 (~0%)
거래대금 보통 (약 36.4억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
54.0 / 21.0 / 47.6
RSI 54 · 중립 (RSI2 21, RSI7 47.6)
StochRSI (K/D)
0.0 / 3.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
179.40 / 217.63 / -38.23
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,922 / 3,510 / 3,322
단기·중기·장기 이동평균 구조
ADX14 / ADX7
57.0 / 56.6
추세 강함 (ADX 57)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
7.43%
일 평균 변동폭 (가격 대비 비율)
CCI20
-10.7
±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.
55.6%
상승 비율
44.4%
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 | 3,970.00 | 54.03 | 21.02 | 47.63 | 0.0 | 3.9 | 179.3981 | 217.6317 | -38.2336 | 3,922.05 | 3,510.10 | 3,322.27 | 57.0 | 56.6 | 0.1836 | 0.0743 | -10.7 | 5.4% | 4.8% | 10,971,562 | 65,621 |
| 2026-01-22 | 3,995.00 | 54.74 | 25.19 | 48.90 | 0.0 | 7.9 | 198.6945 | 227.1901 | -28.4956 | 3,917.01 | 3,494.51 | 3,311.38 | 57.7 | 60.3 | 0.1988 | 0.0756 | 35.7 | -53.1% | -54.7% | 11,888,422 | 125,163 |
| 2026-01-21 | 4,140.00 | 58.91 | 59.35 | 56.43 | 16.0 | 15.8 | 217.8881 | 234.3140 | -16.4259 | 3,908.80 | 3,477.55 | 3,299.89 | 57.5 | 60.6 | 0.2138 | 0.0745 | 70.2 | 116.0% | 120.3% | 12,758,074 | -514,853 |
| 2026-01-20 | 4,060.00 | 57.24 | 35.05 | 53.01 | 6.9 | 15.6 | 224.4525 | 238.4194 | -13.9669 | 3,884.46 | 3,455.33 | 3,287.95 | 57.3 | 61.0 | 0.2104 | 0.0742 | 55.5 | -43.2% | -43.8% | 10,824,525 | 1,410,451 |
| 2026-01-19 | 4,105.00 | 58.48 | 42.13 | 55.09 | 13.7 | 24.2 | 237.7105 | 241.9080 | -4.1975 | 3,865.98 | 3,435.54 | 3,281.52 | 57.3 | 62.7 | 0.2085 | 0.0754 | 100.0 | -60.0% | -62.0% | 11,698,688 | 1,591,218 |
| 2026-01-16 | 4,320.00 | 64.70 | 81.44 | 65.66 | 47.3 | 34.8 | 246.5943 | 242.9556 | 3.6388 | 3,840.82 | 3,413.29 | 3,271.90 | 56.8 | 62.0 | 0.2090 | 0.0725 | 131.5 | 458.3% | 503.8% | 12,975,393 | 4,571,518 |
| 2026-01-15 | 3,995.00 | 58.50 | 37.03 | 54.30 | 13.8 | 22.3 | 232.4571 | 242.0459 | -9.5888 | 3,790.38 | 3,382.56 | 3,254.28 | 56.2 | 61.3 | 0.1855 | 0.0752 | 60.0 | -54.0% | -55.2% | 9,197,956 | -474,484 |
| 2026-01-14 | 4,105.00 | 61.92 | 62.22 | 60.07 | 32.3 | 30.8 | 244.1225 | 244.4430 | -0.3205 | 3,768.84 | 3,361.80 | 3,241.83 | 56.0 | 62.2 | 0.1846 | 0.0748 | 94.4 | 15.9% | 18.8% | 9,874,507 | 3,776,144 |
| 2026-01-13 | 4,005.00 | 59.95 | 45.31 | 56.47 | 21.6 | 29.4 | 244.2657 | 244.5300 | -0.2643 | 3,733.46 | 3,335.06 | 3,213.16 | 55.8 | 63.2 | 0.2518 | 0.0759 | 94.7 | -64.5% | -66.2% | 8,580,359 | 3,196,639 |
| 2026-01-12 | 4,210.00 | 66.50 | 83.73 | 67.10 | 57.1 | 37.1 | 251.0651 | 244.5862 | 6.4788 | 3,704.87 | 3,314.62 | 3,220.90 | 55.0 | 62.3 | 0.3043 | 0.0728 | 148.0 | 301.1% | 328.0% | 9,152,390 | 3,639,364 |
| 2026-01-09 | 3,945.00 | 61.44 | 64.00 | 58.43 | 26.5 | 17.2 | 235.2301 | 242.9713 | -7.7412 | 3,651.70 | 3,283.11 | 3,193.21 | 54.0 | 60.4 | 0.3498 | 0.0738 | 47.5 | 7.9% | 14.7% | 5,744,103 | -3,177,632 |
| 2026-01-08 | 3,710.00 | 55.96 | 22.11 | 48.00 | 0.0 | 7.9 | 238.5754 | 244.9066 | -6.3312 | 3,620.83 | 3,260.67 | 3,180.58 | 53.6 | 60.8 | 0.3910 | 0.0793 | 23.5 | -74.5% | -75.5% | 4,852,976 | 442,437 |
| 2026-01-07 | 3,850.00 | 60.74 | 33.83 | 55.05 | 0.0 | 15.7 | 263.3022 | 246.4894 | 16.8128 | 3,611.44 | 3,245.44 | 3,171.68 | 53.3 | 61.9 | 0.4437 | 0.0792 | 86.8 | -28.1% | -33.7% | 5,678,816 | 447,627 |
| 2026-01-06 | 4,175.00 | 74.42 | 88.05 | 77.78 | 39.0 | 31.4 | 276.7753 | 242.2817 | 34.4936 | 3,586.33 | 3,225.95 | 3,169.54 | 52.2 | 60.1 | 0.4853 | 0.0668 | 93.2 | 449.7% | 494.6% | 8,720,164 | 5,940,128 |
| 2026-01-02 | 3,955.00 | 73.12 | 97.76 | 76.51 | 33.8 | 34.9 | 259.7695 | 227.8510 | 31.9185 | 3,489.03 | 3,172.88 | 3,156.36 | 50.8 | 59.6 | 0.5211 | 0.0684 | 89.9 | -68.2% | -67.7% | 4,266,808 | 10,655,110 |
2026-01-23
종가 3,970.00
RSI14 / RSI2 / RSI7
54.0 / 21.0 / 47.6
StochRSI K / D
0.0 / 3.9
MACD / Sig / Hist
179.398 / 217.632 / -38.234
EMA20 / 60 / 120
3,922 / 3,510 / 3,322
ADX14 / ADX7
57.0 / 56.6
BBW
0.1836
ATR14_n
0.0743
CCI20
-10.7
VolChg1d
5.4%
ValChg1d
4.8%
OBV
10,971,562
OBV_Chg3d
65,621
2026-01-22
종가 3,995.00
RSI14 / RSI2 / RSI7
54.7 / 25.2 / 48.9
StochRSI K / D
0.0 / 7.9
MACD / Sig / Hist
198.695 / 227.190 / -28.496
EMA20 / 60 / 120
3,917 / 3,495 / 3,311
ADX14 / ADX7
57.7 / 60.3
BBW
0.1988
ATR14_n
0.0756
CCI20
35.7
VolChg1d
-53.1%
ValChg1d
-54.7%
OBV
11,888,422
OBV_Chg3d
125,163
2026-01-21
종가 4,140.00
RSI14 / RSI2 / RSI7
58.9 / 59.4 / 56.4
StochRSI K / D
16.0 / 15.8
MACD / Sig / Hist
217.888 / 234.314 / -16.426
EMA20 / 60 / 120
3,909 / 3,478 / 3,300
ADX14 / ADX7
57.5 / 60.6
BBW
0.2138
ATR14_n
0.0745
CCI20
70.2
VolChg1d
116.0%
ValChg1d
120.3%
OBV
12,758,074
OBV_Chg3d
-514,853
2026-01-20
종가 4,060.00
RSI14 / RSI2 / RSI7
57.2 / 35.1 / 53.0
StochRSI K / D
6.9 / 15.6
MACD / Sig / Hist
224.453 / 238.419 / -13.967
EMA20 / 60 / 120
3,884 / 3,455 / 3,288
ADX14 / ADX7
57.3 / 61.0
BBW
0.2104
ATR14_n
0.0742
CCI20
55.5
VolChg1d
-43.2%
ValChg1d
-43.8%
OBV
10,824,525
OBV_Chg3d
1,410,451
2026-01-19
종가 4,105.00
RSI14 / RSI2 / RSI7
58.5 / 42.1 / 55.1
StochRSI K / D
13.7 / 24.2
MACD / Sig / Hist
237.711 / 241.908 / -4.198
EMA20 / 60 / 120
3,866 / 3,436 / 3,282
ADX14 / ADX7
57.3 / 62.7
BBW
0.2085
ATR14_n
0.0754
CCI20
100.0
VolChg1d
-60.0%
ValChg1d
-62.0%
OBV
11,698,688
OBV_Chg3d
1,591,218
2026-01-16
종가 4,320.00
RSI14 / RSI2 / RSI7
64.7 / 81.4 / 65.7
StochRSI K / D
47.3 / 34.8
MACD / Sig / Hist
246.594 / 242.956 / 3.639
EMA20 / 60 / 120
3,841 / 3,413 / 3,272
ADX14 / ADX7
56.8 / 62.0
BBW
0.2090
ATR14_n
0.0725
CCI20
131.5
VolChg1d
458.3%
ValChg1d
503.8%
OBV
12,975,393
OBV_Chg3d
4,571,518
2026-01-15
종가 3,995.00
RSI14 / RSI2 / RSI7
58.5 / 37.0 / 54.3
StochRSI K / D
13.8 / 22.3
MACD / Sig / Hist
232.457 / 242.046 / -9.589
EMA20 / 60 / 120
3,790 / 3,383 / 3,254
ADX14 / ADX7
56.2 / 61.3
BBW
0.1855
ATR14_n
0.0752
CCI20
60.0
VolChg1d
-54.0%
ValChg1d
-55.2%
OBV
9,197,956
OBV_Chg3d
-474,484
2026-01-14
종가 4,105.00
RSI14 / RSI2 / RSI7
61.9 / 62.2 / 60.1
StochRSI K / D
32.3 / 30.8
MACD / Sig / Hist
244.123 / 244.443 / -0.321
EMA20 / 60 / 120
3,769 / 3,362 / 3,242
ADX14 / ADX7
56.0 / 62.2
BBW
0.1846
ATR14_n
0.0748
CCI20
94.4
VolChg1d
15.9%
ValChg1d
18.8%
OBV
9,874,507
OBV_Chg3d
3,776,144
2026-01-13
종가 4,005.00
RSI14 / RSI2 / RSI7
60.0 / 45.3 / 56.5
StochRSI K / D
21.6 / 29.4
MACD / Sig / Hist
244.266 / 244.530 / -0.264
EMA20 / 60 / 120
3,733 / 3,335 / 3,213
ADX14 / ADX7
55.8 / 63.2
BBW
0.2518
ATR14_n
0.0759
CCI20
94.7
VolChg1d
-64.5%
ValChg1d
-66.2%
OBV
8,580,359
OBV_Chg3d
3,196,639
2026-01-12
종가 4,210.00
RSI14 / RSI2 / RSI7
66.5 / 83.7 / 67.1
StochRSI K / D
57.1 / 37.1
MACD / Sig / Hist
251.065 / 244.586 / 6.479
EMA20 / 60 / 120
3,705 / 3,315 / 3,221
ADX14 / ADX7
55.0 / 62.3
BBW
0.3043
ATR14_n
0.0728
CCI20
148.0
VolChg1d
301.1%
ValChg1d
328.0%
OBV
9,152,390
OBV_Chg3d
3,639,364
2026-01-09
종가 3,945.00
RSI14 / RSI2 / RSI7
61.4 / 64.0 / 58.4
StochRSI K / D
26.5 / 17.2
MACD / Sig / Hist
235.230 / 242.971 / -7.741
EMA20 / 60 / 120
3,652 / 3,283 / 3,193
ADX14 / ADX7
54.0 / 60.4
BBW
0.3498
ATR14_n
0.0738
CCI20
47.5
VolChg1d
7.9%
ValChg1d
14.7%
OBV
5,744,103
OBV_Chg3d
-3,177,632
2026-01-08
종가 3,710.00
RSI14 / RSI2 / RSI7
56.0 / 22.1 / 48.0
StochRSI K / D
0.0 / 7.9
MACD / Sig / Hist
238.575 / 244.907 / -6.331
EMA20 / 60 / 120
3,621 / 3,261 / 3,181
ADX14 / ADX7
53.6 / 60.8
BBW
0.3910
ATR14_n
0.0793
CCI20
23.5
VolChg1d
-74.5%
ValChg1d
-75.5%
OBV
4,852,976
OBV_Chg3d
442,437
2026-01-07
종가 3,850.00
RSI14 / RSI2 / RSI7
60.7 / 33.8 / 55.1
StochRSI K / D
0.0 / 15.7
MACD / Sig / Hist
263.302 / 246.489 / 16.813
EMA20 / 60 / 120
3,611 / 3,245 / 3,172
ADX14 / ADX7
53.3 / 61.9
BBW
0.4437
ATR14_n
0.0792
CCI20
86.8
VolChg1d
-28.1%
ValChg1d
-33.7%
OBV
5,678,816
OBV_Chg3d
447,627
2026-01-06
종가 4,175.00
RSI14 / RSI2 / RSI7
74.4 / 88.1 / 77.8
StochRSI K / D
39.0 / 31.4
MACD / Sig / Hist
276.775 / 242.282 / 34.494
EMA20 / 60 / 120
3,586 / 3,226 / 3,170
ADX14 / ADX7
52.2 / 60.1
BBW
0.4853
ATR14_n
0.0668
CCI20
93.2
VolChg1d
449.7%
ValChg1d
494.6%
OBV
8,720,164
OBV_Chg3d
5,940,128
2026-01-02
종가 3,955.00
RSI14 / RSI2 / RSI7
73.1 / 97.8 / 76.5
StochRSI K / D
33.8 / 34.9
MACD / Sig / Hist
259.770 / 227.851 / 31.919
EMA20 / 60 / 120
3,489 / 3,173 / 3,156
ADX14 / ADX7
50.8 / 59.6
BBW
0.5211
ATR14_n
0.0684
CCI20
89.9
VolChg1d
-68.2%
ValChg1d
-67.7%
OBV
4,266,808
OBV_Chg3d
10,655,110
