예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
HLB
028300
KOSDAQ
49,100.00
기준일: 2025-12-05
+800 (+1.66%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
514,591
코드
028300
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 55.8 · 모멘텀 양호 (RSI2 63.8, RSI7 57.8)
추세 양호 (ADX 22.5)
변동성 낮음 (~0%)
거래대금 상위 (약 252.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
55.8 / 63.8 / 57.8
RSI 55.8 · 모멘텀 양호 (RSI2 63.8, RSI7 57.8)
StochRSI (K/D)
69.5 / 66.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
697.79 / 676.72 / 21.07
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
47,703 / 45,893 / 46,198
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.5 / 23.5
추세 양호 (ADX 22.5)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
4.47%
일 평균 변동폭 (가격 대비 비율)
CCI20
36.5
±100 돌파는 과열/침체 신호로 사용
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 | 49,100.00 | 55.78 | 63.77 | 57.83 | 69.5 | 66.8 | 697.7880 | 676.7195 | 21.0685 | 47,703.18 | 45,892.85 | 46,198.46 | 22.5 | 23.5 | 0.1556 | 0.0447 | 36.5 | 25.5% | 27.6% | 7,591,030 | -429,054 |
| 2025-12-04 | 48,300.00 | 53.57 | 37.18 | 53.20 | 57.9 | 64.1 | 647.2681 | 671.4524 | -24.1842 | 47,556.15 | 45,784.13 | 46,149.69 | 22.6 | 23.2 | 0.1543 | 0.0452 | 15.2 | -23.2% | -23.6% | 7,076,439 | -384,079 |
| 2025-12-03 | 48,600.00 | 54.52 | 43.12 | 55.15 | 62.9 | 70.2 | 654.7042 | 677.3191 | -22.6149 | 47,477.85 | 45,796.53 | 47,569.52 | 23.1 | 24.6 | 0.1613 | 0.0462 | 35.2 | -4.6% | -8.6% | 232,704,148 | 594,834 |
| 2025-12-02 | 50,700.00 | 61.61 | 97.65 | 70.64 | 100.0 | 77.6 | 624.2711 | 682.9729 | -58.7018 | 47,359.73 | 45,701.50 | 47,552.21 | 23.1 | 23.7 | 0.1983 | 0.0444 | 59.5 | -1.6% | 2.7% | 233,237,753 | 1,572,291 |
| 2025-12-01 | 48,550.00 | 56.19 | 93.35 | 61.03 | 71.7 | 55.1 | 362.5288 | 697.6483 | -335.1196 | 47,008.12 | 45,532.06 | 47,499.30 | 22.7 | 20.6 | 0.2161 | 0.0462 | -7.2 | 28.2% | 32.7% | 232,678,187 | 806,171 |
| 2025-11-28 | 46,900.00 | 51.29 | 77.46 | 50.35 | 46.0 | 38.6 | 242.0863 | 781.4282 | -539.3419 | 46,845.82 | 45,429.76 | 47,481.64 | 22.8 | 19.1 | 0.2175 | 0.0472 | -55.9 | 114.9% | 117.9% | 232,109,314 | 602,524 |
| 2025-11-27 | 46,250.00 | 49.21 | 57.44 | 45.28 | 35.1 | 31.2 | 252.8368 | 916.2637 | -663.4269 | 46,840.12 | 45,379.92 | 47,491.42 | 24.0 | 21.3 | 0.2155 | 0.0498 | -67.3 | -43.4% | -43.9% | 231,665,462 | 524,385 |
| 2025-11-26 | 46,650.00 | 50.44 | 79.03 | 47.86 | 41.6 | 27.3 | 329.0624 | 1,082.1204 | -753.0580 | 46,902.24 | 45,350.43 | 47,512.28 | 25.2 | 24.0 | 0.2113 | 0.0515 | -72.2 | -0.1% | 1.7% | 231,872,016 | 180,051 |
| 2025-11-25 | 45,800.00 | 47.87 | 65.09 | 41.83 | 25.5 | 13.0 | 380.8404 | 1,270.3849 | -889.5445 | 46,928.79 | 45,306.37 | 47,526.77 | 26.6 | 27.1 | 0.2082 | 0.0538 | -115.2 | -33.6% | -31.1% | 231,506,790 | -587,642 |
| 2025-11-24 | 44,150.00 | 42.50 | 1.59 | 27.99 | 0.0 | 0.5 | 527.9340 | 1,492.7710 | -964.8371 | 47,047.61 | 45,289.64 | 47,555.80 | 28.6 | 27.2 | 0.2020 | 0.0566 | -148.4 | 36.9% | 34.6% | 231,141,077 | -582,316 |
| 2025-11-21 | 44,900.00 | 44.43 | 2.70 | 30.85 | 0.0 | 1.0 | 875.9998 | 1,733.9803 | -857.9805 | 47,352.62 | 45,328.27 | 47,613.04 | 30.7 | 26.1 | 0.1890 | 0.0571 | -145.5 | 8.5% | 5.1% | 231,691,965 | -480,579 |
| 2025-11-20 | 46,350.00 | 48.38 | 8.49 | 37.14 | 0.5 | 2.0 | 1,231.1528 | 1,948.4754 | -717.3226 | 47,610.79 | 45,342.79 | 47,658.63 | 33.0 | 25.3 | 0.1847 | 0.0562 | -85.5 | -17.4% | -17.3% | 232,094,432 | -552,616 |
| 2025-11-19 | 46,300.00 | 48.24 | 4.98 | 36.76 | 0.0 | 3.5 | 1,518.9132 | 2,127.8060 | -608.8928 | 47,743.50 | 45,308.65 | 47,680.63 | 34.7 | 27.3 | 0.1971 | 0.0583 | -81.2 | -5.3% | -7.9% | 231,723,393 | -529,531 |
| 2025-11-18 | 47,600.00 | 51.81 | 9.92 | 42.50 | 0.0 | 7.0 | 1,869.1978 | 2,280.0293 | -410.8315 | 47,895.45 | 45,275.04 | 47,703.83 | 36.5 | 29.7 | 0.2095 | 0.0582 | -27.0 | 20.4% | 15.5% | 232,172,544 | -708,255 |
| 2025-11-17 | 49,600.00 | 57.95 | 41.62 | 53.53 | 11.3 | 13.9 | 2,156.7363 | 2,382.7371 | -226.0008 | 47,926.55 | 45,196.23 | 47,705.58 | 37.7 | 33.7 | 0.2153 | 0.0571 | 12.2 | -37.2% | -37.0% | 232,647,048 | 326,963 |
2025-12-05
종가 49,100.00
RSI14 / RSI2 / RSI7
55.8 / 63.8 / 57.8
StochRSI K / D
69.5 / 66.8
MACD / Sig / Hist
697.788 / 676.720 / 21.069
EMA20 / 60 / 120
47,703 / 45,893 / 46,198
ADX14 / ADX7
22.5 / 23.5
BBW
0.1556
ATR14_n
0.0447
CCI20
36.5
VolChg1d
25.5%
ValChg1d
27.6%
OBV
7,591,030
OBV_Chg3d
-429,054
2025-12-04
종가 48,300.00
RSI14 / RSI2 / RSI7
53.6 / 37.2 / 53.2
StochRSI K / D
57.9 / 64.1
MACD / Sig / Hist
647.268 / 671.452 / -24.184
EMA20 / 60 / 120
47,556 / 45,784 / 46,150
ADX14 / ADX7
22.6 / 23.2
BBW
0.1543
ATR14_n
0.0452
CCI20
15.2
VolChg1d
-23.2%
ValChg1d
-23.6%
OBV
7,076,439
OBV_Chg3d
-384,079
2025-12-03
종가 48,600.00
RSI14 / RSI2 / RSI7
54.5 / 43.1 / 55.2
StochRSI K / D
62.9 / 70.2
MACD / Sig / Hist
654.704 / 677.319 / -22.615
EMA20 / 60 / 120
47,478 / 45,797 / 47,570
ADX14 / ADX7
23.1 / 24.6
BBW
0.1613
ATR14_n
0.0462
CCI20
35.2
VolChg1d
-4.6%
ValChg1d
-8.6%
OBV
232,704,148
OBV_Chg3d
594,834
2025-12-02
종가 50,700.00
RSI14 / RSI2 / RSI7
61.6 / 97.7 / 70.6
StochRSI K / D
100.0 / 77.6
MACD / Sig / Hist
624.271 / 682.973 / -58.702
EMA20 / 60 / 120
47,360 / 45,702 / 47,552
ADX14 / ADX7
23.1 / 23.7
BBW
0.1983
ATR14_n
0.0444
CCI20
59.5
VolChg1d
-1.6%
ValChg1d
2.7%
OBV
233,237,753
OBV_Chg3d
1,572,291
2025-12-01
종가 48,550.00
RSI14 / RSI2 / RSI7
56.2 / 93.4 / 61.0
StochRSI K / D
71.7 / 55.1
MACD / Sig / Hist
362.529 / 697.648 / -335.120
EMA20 / 60 / 120
47,008 / 45,532 / 47,499
ADX14 / ADX7
22.7 / 20.6
BBW
0.2161
ATR14_n
0.0462
CCI20
-7.2
VolChg1d
28.2%
ValChg1d
32.7%
OBV
232,678,187
OBV_Chg3d
806,171
2025-11-28
종가 46,900.00
RSI14 / RSI2 / RSI7
51.3 / 77.5 / 50.4
StochRSI K / D
46.0 / 38.6
MACD / Sig / Hist
242.086 / 781.428 / -539.342
EMA20 / 60 / 120
46,846 / 45,430 / 47,482
ADX14 / ADX7
22.8 / 19.1
BBW
0.2175
ATR14_n
0.0472
CCI20
-55.9
VolChg1d
114.9%
ValChg1d
117.9%
OBV
232,109,314
OBV_Chg3d
602,524
2025-11-27
종가 46,250.00
RSI14 / RSI2 / RSI7
49.2 / 57.4 / 45.3
StochRSI K / D
35.1 / 31.2
MACD / Sig / Hist
252.837 / 916.264 / -663.427
EMA20 / 60 / 120
46,840 / 45,380 / 47,491
ADX14 / ADX7
24.0 / 21.3
BBW
0.2155
ATR14_n
0.0498
CCI20
-67.3
VolChg1d
-43.4%
ValChg1d
-43.9%
OBV
231,665,462
OBV_Chg3d
524,385
2025-11-26
종가 46,650.00
RSI14 / RSI2 / RSI7
50.4 / 79.0 / 47.9
StochRSI K / D
41.6 / 27.3
MACD / Sig / Hist
329.062 / 1,082.120 / -753.058
EMA20 / 60 / 120
46,902 / 45,350 / 47,512
ADX14 / ADX7
25.2 / 24.0
BBW
0.2113
ATR14_n
0.0515
CCI20
-72.2
VolChg1d
-0.1%
ValChg1d
1.7%
OBV
231,872,016
OBV_Chg3d
180,051
2025-11-25
종가 45,800.00
RSI14 / RSI2 / RSI7
47.9 / 65.1 / 41.8
StochRSI K / D
25.5 / 13.0
MACD / Sig / Hist
380.840 / 1,270.385 / -889.545
EMA20 / 60 / 120
46,929 / 45,306 / 47,527
ADX14 / ADX7
26.6 / 27.1
BBW
0.2082
ATR14_n
0.0538
CCI20
-115.2
VolChg1d
-33.6%
ValChg1d
-31.1%
OBV
231,506,790
OBV_Chg3d
-587,642
2025-11-24
종가 44,150.00
RSI14 / RSI2 / RSI7
42.5 / 1.6 / 28.0
StochRSI K / D
0.0 / 0.5
MACD / Sig / Hist
527.934 / 1,492.771 / -964.837
EMA20 / 60 / 120
47,048 / 45,290 / 47,556
ADX14 / ADX7
28.6 / 27.2
BBW
0.2020
ATR14_n
0.0566
CCI20
-148.4
VolChg1d
36.9%
ValChg1d
34.6%
OBV
231,141,077
OBV_Chg3d
-582,316
2025-11-21
종가 44,900.00
RSI14 / RSI2 / RSI7
44.4 / 2.7 / 30.9
StochRSI K / D
0.0 / 1.0
MACD / Sig / Hist
876.000 / 1,733.980 / -857.981
EMA20 / 60 / 120
47,353 / 45,328 / 47,613
ADX14 / ADX7
30.7 / 26.1
BBW
0.1890
ATR14_n
0.0571
CCI20
-145.5
VolChg1d
8.5%
ValChg1d
5.1%
OBV
231,691,965
OBV_Chg3d
-480,579
2025-11-20
종가 46,350.00
RSI14 / RSI2 / RSI7
48.4 / 8.5 / 37.1
StochRSI K / D
0.5 / 2.0
MACD / Sig / Hist
1,231.153 / 1,948.475 / -717.323
EMA20 / 60 / 120
47,611 / 45,343 / 47,659
ADX14 / ADX7
33.0 / 25.3
BBW
0.1847
ATR14_n
0.0562
CCI20
-85.5
VolChg1d
-17.4%
ValChg1d
-17.3%
OBV
232,094,432
OBV_Chg3d
-552,616
2025-11-19
종가 46,300.00
RSI14 / RSI2 / RSI7
48.2 / 5.0 / 36.8
StochRSI K / D
0.0 / 3.5
MACD / Sig / Hist
1,518.913 / 2,127.806 / -608.893
EMA20 / 60 / 120
47,744 / 45,309 / 47,681
ADX14 / ADX7
34.7 / 27.3
BBW
0.1971
ATR14_n
0.0583
CCI20
-81.2
VolChg1d
-5.3%
ValChg1d
-7.9%
OBV
231,723,393
OBV_Chg3d
-529,531
2025-11-18
종가 47,600.00
RSI14 / RSI2 / RSI7
51.8 / 9.9 / 42.5
StochRSI K / D
0.0 / 7.0
MACD / Sig / Hist
1,869.198 / 2,280.029 / -410.832
EMA20 / 60 / 120
47,895 / 45,275 / 47,704
ADX14 / ADX7
36.5 / 29.7
BBW
0.2095
ATR14_n
0.0582
CCI20
-27.0
VolChg1d
20.4%
ValChg1d
15.5%
OBV
232,172,544
OBV_Chg3d
-708,255
2025-11-17
종가 49,600.00
RSI14 / RSI2 / RSI7
58.0 / 41.6 / 53.5
StochRSI K / D
11.3 / 13.9
MACD / Sig / Hist
2,156.736 / 2,382.737 / -226.001
EMA20 / 60 / 120
47,927 / 45,196 / 47,706
ADX14 / ADX7
37.7 / 33.7
BBW
0.2153
ATR14_n
0.0571
CCI20
12.2
VolChg1d
-37.2%
ValChg1d
-37.0%
OBV
232,647,048
OBV_Chg3d
326,963
