바이젠셀 (308080) - 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.

바이젠셀

308080

KOSDAQ

8,680.00

기준일: 2026-01-23

+170 (+2.00%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

524,651

코드

308080

사이트

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

RSI 45.2 · 중립 (RSI2 70.7, RSI7 39) 추세 약함/조정 (ADX 21) 변동성 낮음 (~0%) 거래대금 보통 (약 45.5억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

45.2 / 70.7 / 39.0

RSI 45.2 · 중립 (RSI2 70.7, RSI7 39)

StochRSI (K/D)

22.2 / 14.3

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

-185.38 / 85.93 / -271.31

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

9,261 / 8,054 / 6,477

단기·중기·장기 이동평균 구조

ADX14 / ADX7

21.0 / 29.3

추세 약함/조정 (ADX 21)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

9.59%

일 평균 변동폭 (가격 대비 비율)

CCI20

-93.3

±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.

61.5%

상승 비율

38.5%

하락 비율

유사 패턴 발생 수: 13회 · 평균 다음날 수익률: +0.81%

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	8,680.00	45.21	70.66	39.00	22.2	14.3	-185.3823	85.9297	-271.3119	9,261.06	8,053.54	6,477.45	21.0	29.3	0.3066	0.0959	-93.3	-47.8%	-46.7%	59,334,974	868,196
2026-01-22	8,510.00	43.59	46.65	33.75	11.3	6.3	-163.7950	153.7577	-317.5527	9,322.23	8,032.30	6,440.43	22.5	30.8	0.3223	0.1001	-120.7	52.0%	55.3%	58,810,323	789,366
2026-01-21	8,330.00	41.89	5.86	28.14	0.0	1.3	-116.5503	233.1458	-349.6961	9,407.72	8,016.11	6,405.64	24.0	30.2	0.3307	0.1059	-160.0	48.3%	42.5%	57,805,633	-763,433
2026-01-20	8,670.00	44.22	21.10	32.61	1.3	2.5	-36.2276	320.5679	-356.7955	9,521.17	8,005.90	6,377.18	25.3	26.8	0.3137	0.1047	-130.5	-18.7%	-18.5%	58,445,444	-748,709
2026-01-19	8,650.00	44.05	14.57	32.07	0.0	3.7	32.2074	409.7723	-377.5649	9,610.76	7,982.14	6,327.21	27.0	25.8	0.3394	0.1094	-134.4	-15.2%	-16.8%	58,120,567	-358,692
2026-01-16	8,820.00	45.14	22.47	34.07	5.2	7.4	121.1215	504.1674	-383.0459	9,711.90	7,958.58	6,279.60	28.9	24.6	0.3483	0.1097	-134.6	-22.7%	-24.1%	58,705,135	-1,144,241
2026-01-15	8,990.00	46.20	30.82	36.00	13.8	9.6	215.5343	599.9289	-384.3946	9,805.78	7,929.38	6,236.91	30.9	23.5	0.3273	0.1112	-144.5	-37.3%	-35.6%	59,351,556	-1,096,259
2026-01-14	8,750.00	44.49	6.21	31.29	0.0	5.4	315.5951	696.0275	-380.4324	9,891.65	7,893.43	6,190.64	33.0	22.3	0.3338	0.1168	-134.5	122.9%	102.1%	58,515,718	-2,642,020
2026-01-13	9,650.00	50.01	18.64	40.99	0.0	10.9	463.1551	791.1356	-327.9805	10,011.83	7,864.39	6,147.62	35.1	21.1	0.3455	0.1047	-76.7	-15.7%	-19.3%	59,849,376	-689,812
2026-01-12	10,080.00	52.92	35.73	46.95	17.3	21.7	553.1183	873.1252	-320.0070	10,049.91	7,805.10	6,100.18	36.0	22.9	0.4905	0.1046	-51.0	14.8%	8.8%	60,418,427	632,446
2026-01-09	10,630.00	56.85	86.41	55.85	38.2	26.1	616.1211	953.1267	-337.0056	10,046.75	7,728.05	6,033.83	36.4	21.8	0.6013	0.1022	-46.9	-14.5%	-11.8%	61,101,336	723,079
2026-01-08	10,300.00	54.99	76.35	51.08	25.5	14.1	631.5741	1,037.3781	-405.8040	9,985.35	7,629.67	5,956.58	36.8	20.4	0.6115	0.1079	-64.7	16.9%	24.5%	60,482,786	-295,153
2026-01-07	9,670.00	51.26	19.31	40.57	0.0	2.7	675.7112	1,138.8291	-463.1179	9,952.23	7,539.15	5,883.58	37.4	19.9	0.6129	0.1171	-71.0	55.0%	51.7%	59,758,967	-1,754,366
2026-01-06	9,880.00	52.61	32.29	43.23	4.2	5.5	786.3618	1,254.6066	-468.2448	9,981.94	7,467.35	5,823.82	38.1	19.3	0.6283	0.1156	-69.9	-45.7%	-46.5%	60,341,930	31,770
2026-01-02	10,480.00	56.33	80.71	50.44	10.8	5.9	1,004.8598	1,490.8915	-486.0317	9,988.74	7,295.91	5,683.73	40.6	24.5	0.7730	0.1178	-31.8	64.4%	76.7%	61,478,919	734,732

2026-01-23 종가 8,680.00

RSI14 / RSI2 / RSI7

45.2 / 70.7 / 39.0

StochRSI K / D

22.2 / 14.3

MACD / Sig / Hist

-185.382 / 85.930 / -271.312

EMA20 / 60 / 120

9,261 / 8,054 / 6,477

ADX14 / ADX7

21.0 / 29.3

BBW

0.3066

ATR14_n

0.0959

CCI20

-93.3

VolChg1d

-47.8%

ValChg1d

-46.7%

OBV

59,334,974

OBV_Chg3d

868,196

2026-01-22 종가 8,510.00

RSI14 / RSI2 / RSI7

43.6 / 46.7 / 33.8

StochRSI K / D

11.3 / 6.3

MACD / Sig / Hist

-163.795 / 153.758 / -317.553

EMA20 / 60 / 120

9,322 / 8,032 / 6,440

ADX14 / ADX7

22.5 / 30.8

BBW

0.3223

ATR14_n

0.1001

CCI20

-120.7

VolChg1d

52.0%

ValChg1d

55.3%

OBV

58,810,323

OBV_Chg3d

789,366

2026-01-21 종가 8,330.00

RSI14 / RSI2 / RSI7

41.9 / 5.9 / 28.1

StochRSI K / D

0.0 / 1.3

MACD / Sig / Hist

-116.550 / 233.146 / -349.696

EMA20 / 60 / 120

9,408 / 8,016 / 6,406

ADX14 / ADX7

24.0 / 30.2

BBW

0.3307

ATR14_n

0.1059

CCI20

-160.0

VolChg1d

48.3%

ValChg1d

42.5%

OBV

57,805,633

OBV_Chg3d

-763,433

2026-01-20 종가 8,670.00

RSI14 / RSI2 / RSI7

44.2 / 21.1 / 32.6

StochRSI K / D

1.3 / 2.5

MACD / Sig / Hist

-36.228 / 320.568 / -356.796

EMA20 / 60 / 120

9,521 / 8,006 / 6,377

ADX14 / ADX7

25.3 / 26.8

BBW

0.3137

ATR14_n

0.1047

CCI20

-130.5

VolChg1d

-18.7%

ValChg1d

-18.5%

OBV

58,445,444

OBV_Chg3d

-748,709

2026-01-19 종가 8,650.00

RSI14 / RSI2 / RSI7

44.1 / 14.6 / 32.1

StochRSI K / D

0.0 / 3.7

MACD / Sig / Hist

32.207 / 409.772 / -377.565

EMA20 / 60 / 120

9,611 / 7,982 / 6,327

ADX14 / ADX7

27.0 / 25.8

BBW

0.3394

ATR14_n

0.1094

CCI20

-134.4

VolChg1d

-15.2%

ValChg1d

-16.8%

OBV

58,120,567

OBV_Chg3d

-358,692

2026-01-16 종가 8,820.00

RSI14 / RSI2 / RSI7

45.1 / 22.5 / 34.1

StochRSI K / D

5.2 / 7.4

MACD / Sig / Hist

121.122 / 504.167 / -383.046

EMA20 / 60 / 120

9,712 / 7,959 / 6,280

ADX14 / ADX7

28.9 / 24.6

BBW

0.3483

ATR14_n

0.1097

CCI20

-134.6

VolChg1d

-22.7%

ValChg1d

-24.1%

OBV

58,705,135

OBV_Chg3d

-1,144,241

2026-01-15 종가 8,990.00

RSI14 / RSI2 / RSI7

46.2 / 30.8 / 36.0

StochRSI K / D

13.8 / 9.6

MACD / Sig / Hist

215.534 / 599.929 / -384.395

EMA20 / 60 / 120

9,806 / 7,929 / 6,237

ADX14 / ADX7

30.9 / 23.5

BBW

0.3273

ATR14_n

0.1112

CCI20

-144.5

VolChg1d

-37.3%

ValChg1d

-35.6%

OBV

59,351,556

OBV_Chg3d

-1,096,259

2026-01-14 종가 8,750.00

RSI14 / RSI2 / RSI7

44.5 / 6.2 / 31.3

StochRSI K / D

0.0 / 5.4

MACD / Sig / Hist

315.595 / 696.028 / -380.432

EMA20 / 60 / 120

9,892 / 7,893 / 6,191

ADX14 / ADX7

33.0 / 22.3

BBW

0.3338

ATR14_n

0.1168

CCI20

-134.5

VolChg1d

122.9%

ValChg1d

102.1%

OBV

58,515,718

OBV_Chg3d

-2,642,020

2026-01-13 종가 9,650.00

RSI14 / RSI2 / RSI7

50.0 / 18.6 / 41.0

StochRSI K / D

0.0 / 10.9

MACD / Sig / Hist

463.155 / 791.136 / -327.981

EMA20 / 60 / 120

10,012 / 7,864 / 6,148

ADX14 / ADX7

35.1 / 21.1

BBW

0.3455

ATR14_n

0.1047

CCI20

-76.7

VolChg1d

-15.7%

ValChg1d

-19.3%

OBV

59,849,376

OBV_Chg3d

-689,812

2026-01-12 종가 10,080.00

RSI14 / RSI2 / RSI7

52.9 / 35.7 / 47.0

StochRSI K / D

17.3 / 21.7

MACD / Sig / Hist

553.118 / 873.125 / -320.007

EMA20 / 60 / 120

10,050 / 7,805 / 6,100

ADX14 / ADX7

36.0 / 22.9

BBW

0.4905

ATR14_n

0.1046

CCI20

-51.0

VolChg1d

14.8%

ValChg1d

8.8%

OBV

60,418,427

OBV_Chg3d

632,446

2026-01-09 종가 10,630.00

RSI14 / RSI2 / RSI7

56.9 / 86.4 / 55.9

StochRSI K / D

38.2 / 26.1

MACD / Sig / Hist

616.121 / 953.127 / -337.006

EMA20 / 60 / 120

10,047 / 7,728 / 6,034

ADX14 / ADX7

36.4 / 21.8

BBW

0.6013

ATR14_n

0.1022

CCI20

-46.9

VolChg1d

-14.5%

ValChg1d

-11.8%

OBV

61,101,336

OBV_Chg3d

723,079

2026-01-08 종가 10,300.00

RSI14 / RSI2 / RSI7

55.0 / 76.4 / 51.1

StochRSI K / D

25.5 / 14.1

MACD / Sig / Hist

631.574 / 1,037.378 / -405.804

EMA20 / 60 / 120

9,985 / 7,630 / 5,957

ADX14 / ADX7

36.8 / 20.4

BBW

0.6115

ATR14_n

0.1079

CCI20

-64.7

VolChg1d

16.9%

ValChg1d

24.5%

OBV

60,482,786

OBV_Chg3d

-295,153

2026-01-07 종가 9,670.00

RSI14 / RSI2 / RSI7

51.3 / 19.3 / 40.6

StochRSI K / D

0.0 / 2.7

MACD / Sig / Hist

675.711 / 1,138.829 / -463.118

EMA20 / 60 / 120

9,952 / 7,539 / 5,884

ADX14 / ADX7

37.4 / 19.9

BBW

0.6129

ATR14_n

0.1171

CCI20

-71.0

VolChg1d

55.0%

ValChg1d

51.7%

OBV

59,758,967

OBV_Chg3d

-1,754,366

2026-01-06 종가 9,880.00

RSI14 / RSI2 / RSI7

52.6 / 32.3 / 43.2

StochRSI K / D

4.2 / 5.5

MACD / Sig / Hist

786.362 / 1,254.607 / -468.245

EMA20 / 60 / 120

9,982 / 7,467 / 5,824

ADX14 / ADX7

38.1 / 19.3

BBW

0.6283

ATR14_n

0.1156

CCI20

-69.9

VolChg1d

-45.7%

ValChg1d

-46.5%

OBV

60,341,930

OBV_Chg3d

31,770

2026-01-02 종가 10,480.00

RSI14 / RSI2 / RSI7

56.3 / 80.7 / 50.4

StochRSI K / D

10.8 / 5.9

MACD / Sig / Hist

1,004.860 / 1,490.892 / -486.032

EMA20 / 60 / 120

9,989 / 7,296 / 5,684

ADX14 / ADX7

40.6 / 24.5

BBW

0.7730

ATR14_n

0.1178

CCI20

-31.8

VolChg1d

64.4%

ValChg1d

76.7%

OBV

61,478,919

OBV_Chg3d

734,732

바이젠셀 (308080) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색