비에이치아이 (083650) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

비에이치아이

083650

KOSDAQ

66,200.00

기준일: 2026-01-23

+3400 (+5.41%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

1,932,711

코드

083650

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 68.1 · 강한 모멘텀 (RSI2 91.1, RSI7 77.4) 추세 강함 (ADX 42.7) 변동성 낮음 (~0%) 거래대금 상위 (약 1,279.5억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

68.1 / 91.1 / 77.4

RSI 68.1 · 강한 모멘텀 (RSI2 91.1, RSI7 77.4)

StochRSI (K/D)

100.0 / 91.4

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

2,966.87 / 2,147.19 / 819.69

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

58,369 / 53,605 / 50,102

단기·중기·장기 이동평균 구조

ADX14 / ADX7

42.7 / 53.7

추세 강함 (ADX 42.7)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

6.42%

일 평균 변동폭 (가격 대비 비율)

CCI20

156.0

±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.

38.9%

상승 비율

55.6%

하락 비율

유사 패턴 발생 수: 18회 · 평균 다음날 수익률: +0.66%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

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	66,200.00	68.11	91.14	77.44	100.0	91.4	2,966.8729	2,147.1851	819.6878	58,368.69	53,604.57	50,102.21	42.7	53.7	0.2926	0.0642	156.0	17.8%	24.2%	37,017,338	1,454,559
2026-01-22	62,800.00	63.50	65.43	69.63	79.9	82.8	2,600.2987	1,942.2631	658.0356	57,544.34	53,177.61	49,831.66	41.9	52.8	0.2561	0.0636	171.6	-22.6%	-22.1%	35,084,627	2,411,549
2026-01-21	62,400.00	62.92	58.32	68.53	76.5	85.7	2,440.7760	1,777.7542	663.0217	56,991.11	52,851.42	49,613.70	40.5	48.9	0.2369	0.0617	207.8	-26.7%	-28.5%	33,444,001	1,934,511
2026-01-20	64,000.00	66.90	99.07	78.23	100.0	94.9	2,242.4297	1,612.0542	630.3755	56,421.76	52,515.28	49,284.39	39.0	44.4	0.2159	0.0566	237.3	148.3%	159.7%	35,894,494	6,713,899
2026-01-19	61,200.00	63.10	97.61	72.36	100.0	89.8	1,793.6039	1,454.3234	339.2805	55,624.05	52,157.78	49,332.88	37.5	39.5	0.1699	0.0537	235.6	-56.3%	-54.9%	31,834,706	4,456,182
2026-01-16	59,400.00	60.38	95.16	67.54	100.0	79.6	1,479.7666	1,369.3790	110.3876	55,037.11	51,881.80	49,423.26	36.4	35.1	0.1404	0.0546	190.1	321.0%	339.5%	29,837,251	4,113,814
2026-01-15	56,900.00	56.24	83.27	59.02	69.3	59.1	1,241.0447	1,341.7821	-100.7373	54,577.86	51,626.95	49,255.59	35.6	31.2	0.1226	0.0555	77.9	-23.0%	-21.7%	27,176,641	1,024,579
2026-01-14	55,900.00	54.46	67.05	54.97	53.8	49.0	1,172.8428	1,366.9664	-194.1236	54,333.42	51,448.20	49,127.11	35.4	29.6	0.1303	0.0579	33.2	91.6%	94.0%	26,544,657	1,461,179
2026-01-13	55,200.00	53.24	50.15	52.14	43.1	44.0	1,170.6083	1,415.5817	-244.9734	54,168.52	51,278.30	48,838.93	35.3	28.0	0.1944	0.0595	-18.4	-59.9%	-60.5%	26,256,509	983,461
2026-01-12	56,100.00	55.01	74.83	56.03	58.6	45.0	1,221.8714	1,476.7327	-254.8613	54,059.94	51,166.47	48,926.99	35.6	28.0	0.1994	0.0604	37.3	211.1%	222.6%	26,492,154	933,905
2026-01-09	54,100.00	51.69	44.45	48.74	29.6	31.5	1,177.9254	1,540.3870	-362.4616	53,845.20	51,014.23	48,948.72	35.7	26.9	0.2069	0.0616	-43.5	-28.2%	-26.8%	24,705,602	-758,722
2026-01-08	53,100.00	49.97	20.45	44.82	14.7	33.3	1,308.3863	1,631.0024	-322.6161	53,818.38	50,909.62	48,862.14	36.6	29.8	0.2154	0.0646	-30.2	-23.4%	-26.2%	24,362,100	-437,772
2026-01-07	55,100.00	53.50	36.01	51.58	45.4	51.9	1,557.6890	1,711.6564	-153.9674	53,894.00	50,835.37	48,790.92	37.5	32.5	0.2165	0.0630	40.3	-6.1%	-11.2%	24,840,281	842,039
2026-01-06	58,300.00	59.77	92.07	65.04	90.8	58.4	1,649.6106	1,750.1694	-100.5588	53,767.05	50,686.06	48,641.29	37.6	32.5	0.2282	0.0590	89.8	-17.1%	-15.1%	26,339,301	1,743,920
2026-01-02	52,700.00	50.93	46.64	46.26	11.5	10.8	1,242.2552	1,864.8239	-622.5687	52,909.89	50,214.43	48,383.44	37.3	29.7	0.2407	0.0633	-63.8	-23.7%	-23.1%	26,890,172	525,077

2026-01-23 종가 66,200.00

RSI14 / RSI2 / RSI7

68.1 / 91.1 / 77.4

StochRSI K / D

100.0 / 91.4

MACD / Sig / Hist

2,966.873 / 2,147.185 / 819.688

EMA20 / 60 / 120

58,369 / 53,605 / 50,102

ADX14 / ADX7

42.7 / 53.7

BBW

0.2926

ATR14_n

0.0642

CCI20

156.0

VolChg1d

17.8%

ValChg1d

24.2%

OBV

37,017,338

OBV_Chg3d

1,454,559

2026-01-22 종가 62,800.00

RSI14 / RSI2 / RSI7

63.5 / 65.4 / 69.6

StochRSI K / D

79.9 / 82.8

MACD / Sig / Hist

2,600.299 / 1,942.263 / 658.036

EMA20 / 60 / 120

57,544 / 53,178 / 49,832

ADX14 / ADX7

41.9 / 52.8

BBW

0.2561

ATR14_n

0.0636

CCI20

171.6

VolChg1d

-22.6%

ValChg1d

-22.1%

OBV

35,084,627

OBV_Chg3d

2,411,549

2026-01-21 종가 62,400.00

RSI14 / RSI2 / RSI7

62.9 / 58.3 / 68.5

StochRSI K / D

76.5 / 85.7

MACD / Sig / Hist

2,440.776 / 1,777.754 / 663.022

EMA20 / 60 / 120

56,991 / 52,851 / 49,614

ADX14 / ADX7

40.5 / 48.9

BBW

0.2369

ATR14_n

0.0617

CCI20

207.8

VolChg1d

-26.7%

ValChg1d

-28.5%

OBV

33,444,001

OBV_Chg3d

1,934,511

2026-01-20 종가 64,000.00

RSI14 / RSI2 / RSI7

66.9 / 99.1 / 78.2

StochRSI K / D

100.0 / 94.9

MACD / Sig / Hist

2,242.430 / 1,612.054 / 630.376

EMA20 / 60 / 120

56,422 / 52,515 / 49,284

ADX14 / ADX7

39.0 / 44.4

BBW

0.2159

ATR14_n

0.0566

CCI20

237.3

VolChg1d

148.3%

ValChg1d

159.7%

OBV

35,894,494

OBV_Chg3d

6,713,899

2026-01-19 종가 61,200.00

RSI14 / RSI2 / RSI7

63.1 / 97.6 / 72.4

StochRSI K / D

100.0 / 89.8

MACD / Sig / Hist

1,793.604 / 1,454.323 / 339.281

EMA20 / 60 / 120

55,624 / 52,158 / 49,333

ADX14 / ADX7

37.5 / 39.5

BBW

0.1699

ATR14_n

0.0537

CCI20

235.6

VolChg1d

-56.3%

ValChg1d

-54.9%

OBV

31,834,706

OBV_Chg3d

4,456,182

2026-01-16 종가 59,400.00

RSI14 / RSI2 / RSI7

60.4 / 95.2 / 67.5

StochRSI K / D

100.0 / 79.6

MACD / Sig / Hist

1,479.767 / 1,369.379 / 110.388

EMA20 / 60 / 120

55,037 / 51,882 / 49,423

ADX14 / ADX7

36.4 / 35.1

BBW

0.1404

ATR14_n

0.0546

CCI20

190.1

VolChg1d

321.0%

ValChg1d

339.5%

OBV

29,837,251

OBV_Chg3d

4,113,814

2026-01-15 종가 56,900.00

RSI14 / RSI2 / RSI7

56.2 / 83.3 / 59.0

StochRSI K / D

69.3 / 59.1

MACD / Sig / Hist

1,241.045 / 1,341.782 / -100.737

EMA20 / 60 / 120

54,578 / 51,627 / 49,256

ADX14 / ADX7

35.6 / 31.2

BBW

0.1226

ATR14_n

0.0555

CCI20

77.9

VolChg1d

-23.0%

ValChg1d

-21.7%

OBV

27,176,641

OBV_Chg3d

1,024,579

2026-01-14 종가 55,900.00

RSI14 / RSI2 / RSI7

54.5 / 67.1 / 55.0

StochRSI K / D

53.8 / 49.0

MACD / Sig / Hist

1,172.843 / 1,366.966 / -194.124

EMA20 / 60 / 120

54,333 / 51,448 / 49,127

ADX14 / ADX7

35.4 / 29.6

BBW

0.1303

ATR14_n

0.0579

CCI20

33.2

VolChg1d

91.6%

ValChg1d

94.0%

OBV

26,544,657

OBV_Chg3d

1,461,179

2026-01-13 종가 55,200.00

RSI14 / RSI2 / RSI7

53.2 / 50.2 / 52.1

StochRSI K / D

43.1 / 44.0

MACD / Sig / Hist

1,170.608 / 1,415.582 / -244.973

EMA20 / 60 / 120

54,169 / 51,278 / 48,839

ADX14 / ADX7

35.3 / 28.0

BBW

0.1944

ATR14_n

0.0595

CCI20

-18.4

VolChg1d

-59.9%

ValChg1d

-60.5%

OBV

26,256,509

OBV_Chg3d

983,461

2026-01-12 종가 56,100.00

RSI14 / RSI2 / RSI7

55.0 / 74.8 / 56.0

StochRSI K / D

58.6 / 45.0

MACD / Sig / Hist

1,221.871 / 1,476.733 / -254.861

EMA20 / 60 / 120

54,060 / 51,166 / 48,927

ADX14 / ADX7

35.6 / 28.0

BBW

0.1994

ATR14_n

0.0604

CCI20

37.3

VolChg1d

211.1%

ValChg1d

222.6%

OBV

26,492,154

OBV_Chg3d

933,905

2026-01-09 종가 54,100.00

RSI14 / RSI2 / RSI7

51.7 / 44.5 / 48.7

StochRSI K / D

29.6 / 31.5

MACD / Sig / Hist

1,177.925 / 1,540.387 / -362.462

EMA20 / 60 / 120

53,845 / 51,014 / 48,949

ADX14 / ADX7

35.7 / 26.9

BBW

0.2069

ATR14_n

0.0616

CCI20

-43.5

VolChg1d

-28.2%

ValChg1d

-26.8%

OBV

24,705,602

OBV_Chg3d

-758,722

2026-01-08 종가 53,100.00

RSI14 / RSI2 / RSI7

50.0 / 20.5 / 44.8

StochRSI K / D

14.7 / 33.3

MACD / Sig / Hist

1,308.386 / 1,631.002 / -322.616

EMA20 / 60 / 120

53,818 / 50,910 / 48,862

ADX14 / ADX7

36.6 / 29.8

BBW

0.2154

ATR14_n

0.0646

CCI20

-30.2

VolChg1d

-23.4%

ValChg1d

-26.2%

OBV

24,362,100

OBV_Chg3d

-437,772

2026-01-07 종가 55,100.00

RSI14 / RSI2 / RSI7

53.5 / 36.0 / 51.6

StochRSI K / D

45.4 / 51.9

MACD / Sig / Hist

1,557.689 / 1,711.656 / -153.967

EMA20 / 60 / 120

53,894 / 50,835 / 48,791

ADX14 / ADX7

37.5 / 32.5

BBW

0.2165

ATR14_n

0.0630

CCI20

40.3

VolChg1d

-6.1%

ValChg1d

-11.2%

OBV

24,840,281

OBV_Chg3d

842,039

2026-01-06 종가 58,300.00

RSI14 / RSI2 / RSI7

59.8 / 92.1 / 65.0

StochRSI K / D

90.8 / 58.4

MACD / Sig / Hist

1,649.611 / 1,750.169 / -100.559

EMA20 / 60 / 120

53,767 / 50,686 / 48,641

ADX14 / ADX7

37.6 / 32.5

BBW

0.2282

ATR14_n

0.0590

CCI20

89.8

VolChg1d

-17.1%

ValChg1d

-15.1%

OBV

26,339,301

OBV_Chg3d

1,743,920

2026-01-02 종가 52,700.00

RSI14 / RSI2 / RSI7

50.9 / 46.6 / 46.3

StochRSI K / D

11.5 / 10.8

MACD / Sig / Hist

1,242.255 / 1,864.824 / -622.569

EMA20 / 60 / 120

52,910 / 50,214 / 48,383

ADX14 / ADX7

37.3 / 29.7

BBW

0.2407

ATR14_n

0.0633

CCI20

-63.8

VolChg1d

-23.7%

ValChg1d

-23.1%

OBV

26,890,172

OBV_Chg3d

525,077

비에이치아이 (083650) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색