예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
HB테크놀러지
078150
KOSDAQ
2,020.00
기준일: 2026-01-23
-5 (-0.25%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,350,073
코드
078150
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 57.7 · 모멘텀 양호 (RSI2 70.5, RSI7 64.3)
추세 양호 (ADX 21.3)
변동성 낮음 (~0%)
거래대금 보통 (약 27.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
57.7 / 70.5 / 64.3
RSI 57.7 · 모멘텀 양호 (RSI2 70.5, RSI7 64.3)
StochRSI (K/D)
63.6 / 61.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
17.80 / 6.15 / 11.66
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,957 / 1,956 / 1,952
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.3 / 35.4
추세 양호 (ADX 21.3)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
3.92%
일 평균 변동폭 (가격 대비 비율)
CCI20
79.7
±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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 2,020.00 | 57.69 | 70.52 | 64.28 | 63.6 | 61.4 | 17.8044 | 6.1483 | 11.6561 | 1,957.31 | 1,955.99 | 1,951.57 | 21.3 | 35.4 | 0.1555 | 0.0392 | 79.7 | -18.0% | -18.2% | 36,006,150 | -1,102,088 |
| 2026-01-22 | 2,025.00 | 58.32 | 80.60 | 65.84 | 66.6 | 59.2 | 14.2529 | 3.2343 | 11.0186 | 1,950.71 | 1,953.82 | 1,950.42 | 20.2 | 32.7 | 0.1580 | 0.0394 | 86.3 | 17.7% | 20.2% | 37,356,223 | 2,105,910 |
| 2026-01-21 | 1,984.00 | 54.59 | 53.16 | 58.77 | 48.4 | 51.7 | 9.0036 | 0.4797 | 8.5239 | 1,942.89 | 1,951.41 | 1,949.17 | 19.1 | 29.8 | 0.1547 | 0.0405 | 56.6 | -24.7% | -25.7% | 35,709,087 | 3,660,088 |
| 2026-01-20 | 2,010.00 | 57.62 | 96.41 | 66.23 | 64.8 | 55.1 | 6.3465 | -1.6521 | 7.9987 | 1,938.56 | 1,950.48 | 1,950.22 | 18.2 | 27.6 | 0.1587 | 0.0403 | 80.1 | -42.0% | -41.4% | 36,783,605 | 6,443,717 |
| 2026-01-19 | 1,991.00 | 55.96 | 94.90 | 63.31 | 58.6 | 45.3 | 0.2162 | -3.6519 | 3.8681 | 1,931.04 | 1,948.49 | 1,949.42 | 17.2 | 25.0 | 0.1590 | 0.0399 | 68.9 | 131.2% | 138.9% | 33,853,738 | 5,350,416 |
| 2026-01-16 | 1,927.00 | 49.81 | 82.24 | 51.12 | 33.0 | 32.0 | -5.6771 | -4.6192 | -1.0579 | 1,924.73 | 1,947.12 | 1,949.46 | 16.4 | 22.8 | 0.1580 | 0.0405 | 34.8 | 81.1% | 84.7% | 30,068,508 | 1,400,322 |
| 2026-01-15 | 1,889.00 | 45.62 | 32.64 | 41.18 | 29.7 | 31.1 | -6.6000 | -4.3547 | -2.2452 | 1,924.49 | 1,947.80 | 1,949.84 | 15.8 | 21.1 | 0.1599 | 0.0400 | -32.6 | 2.1% | 2.6% | 28,684,030 | -858,369 |
| 2026-01-14 | 1,881.00 | 44.72 | 4.60 | 38.94 | 26.5 | 32.4 | -3.8127 | -3.7934 | -0.0193 | 1,928.22 | 1,949.80 | 1,950.86 | 16.5 | 24.1 | 0.1597 | 0.0416 | -23.9 | -14.4% | -14.6% | 27,919,406 | -2,358,791 |
| 2026-01-13 | 1,886.00 | 45.15 | 5.29 | 39.75 | 28.1 | 38.3 | 0.6142 | -3.7895 | 4.4037 | 1,933.19 | 1,952.32 | 1,953.78 | 16.8 | 27.0 | 0.1593 | 0.0435 | -0.7 | 18.8% | 16.2% | 28,287,929 | -2,425,706 |
| 2026-01-12 | 1,928.00 | 48.86 | 14.22 | 46.77 | 41.4 | 48.5 | 5.7452 | -4.8934 | 10.6387 | 1,938.16 | 1,955.24 | 1,961.07 | 17.1 | 29.6 | 0.1595 | 0.0428 | 44.5 | -9.8% | -10.3% | 28,835,168 | -2,531,770 |
| 2026-01-09 | 1,938.00 | 49.76 | 17.80 | 48.51 | 44.8 | 55.6 | 7.9387 | -7.5503 | 15.4890 | 1,939.23 | 1,955.47 | 1,954.98 | 16.8 | 30.5 | 0.1593 | 0.0418 | 25.8 | -16.8% | -17.3% | 30,482,944 | -3,129,439 |
| 2026-01-08 | 1,949.00 | 50.72 | 20.66 | 50.29 | 48.2 | 66.4 | 9.6024 | -11.4225 | 21.0249 | 1,939.36 | 1,956.06 | 1,955.27 | 17.1 | 33.9 | 0.1590 | 0.0419 | 48.4 | -26.5% | -29.3% | 31,298,639 | -535,888 |
| 2026-01-07 | 2,025.00 | 57.86 | 46.37 | 64.17 | 73.8 | 84.5 | 10.4662 | -16.6787 | 27.1450 | 1,938.34 | 1,956.30 | 1,955.38 | 17.4 | 37.9 | 0.1590 | 0.0379 | 160.3 | -25.0% | -27.3% | 32,278,916 | 1,995,378 |
| 2026-01-06 | 2,090.00 | 65.13 | 99.15 | 80.45 | 100.0 | 95.2 | 3.6766 | -23.4677 | 27.1442 | 1,929.22 | 1,954.58 | 1,959.76 | 15.6 | 33.4 | 0.1521 | 0.0342 | 179.8 | 14.6% | 18.0% | 32,769,081 | 5,522,019 |
| 2026-01-02 | 2,000.00 | 58.60 | 97.52 | 72.59 | 100.0 | 80.8 | -24.9523 | -34.8997 | 9.9473 | 1,899.91 | 1,946.60 | 1,949.95 | 12.3 | 23.4 | 0.1474 | 0.0332 | 53.6 | 413.0% | 452.5% | 33,870,614 | 3,099,729 |
2026-01-23
종가 2,020.00
RSI14 / RSI2 / RSI7
57.7 / 70.5 / 64.3
StochRSI K / D
63.6 / 61.4
MACD / Sig / Hist
17.804 / 6.148 / 11.656
EMA20 / 60 / 120
1,957 / 1,956 / 1,952
ADX14 / ADX7
21.3 / 35.4
BBW
0.1555
ATR14_n
0.0392
CCI20
79.7
VolChg1d
-18.0%
ValChg1d
-18.2%
OBV
36,006,150
OBV_Chg3d
-1,102,088
2026-01-22
종가 2,025.00
RSI14 / RSI2 / RSI7
58.3 / 80.6 / 65.8
StochRSI K / D
66.6 / 59.2
MACD / Sig / Hist
14.253 / 3.234 / 11.019
EMA20 / 60 / 120
1,951 / 1,954 / 1,950
ADX14 / ADX7
20.2 / 32.7
BBW
0.1580
ATR14_n
0.0394
CCI20
86.3
VolChg1d
17.7%
ValChg1d
20.2%
OBV
37,356,223
OBV_Chg3d
2,105,910
2026-01-21
종가 1,984.00
RSI14 / RSI2 / RSI7
54.6 / 53.2 / 58.8
StochRSI K / D
48.4 / 51.7
MACD / Sig / Hist
9.004 / 0.480 / 8.524
EMA20 / 60 / 120
1,943 / 1,951 / 1,949
ADX14 / ADX7
19.1 / 29.8
BBW
0.1547
ATR14_n
0.0405
CCI20
56.6
VolChg1d
-24.7%
ValChg1d
-25.7%
OBV
35,709,087
OBV_Chg3d
3,660,088
2026-01-20
종가 2,010.00
RSI14 / RSI2 / RSI7
57.6 / 96.4 / 66.2
StochRSI K / D
64.8 / 55.1
MACD / Sig / Hist
6.347 / -1.652 / 7.999
EMA20 / 60 / 120
1,939 / 1,950 / 1,950
ADX14 / ADX7
18.2 / 27.6
BBW
0.1587
ATR14_n
0.0403
CCI20
80.1
VolChg1d
-42.0%
ValChg1d
-41.4%
OBV
36,783,605
OBV_Chg3d
6,443,717
2026-01-19
종가 1,991.00
RSI14 / RSI2 / RSI7
56.0 / 94.9 / 63.3
StochRSI K / D
58.6 / 45.3
MACD / Sig / Hist
0.216 / -3.652 / 3.868
EMA20 / 60 / 120
1,931 / 1,948 / 1,949
ADX14 / ADX7
17.2 / 25.0
BBW
0.1590
ATR14_n
0.0399
CCI20
68.9
VolChg1d
131.2%
ValChg1d
138.9%
OBV
33,853,738
OBV_Chg3d
5,350,416
2026-01-16
종가 1,927.00
RSI14 / RSI2 / RSI7
49.8 / 82.2 / 51.1
StochRSI K / D
33.0 / 32.0
MACD / Sig / Hist
-5.677 / -4.619 / -1.058
EMA20 / 60 / 120
1,925 / 1,947 / 1,949
ADX14 / ADX7
16.4 / 22.8
BBW
0.1580
ATR14_n
0.0405
CCI20
34.8
VolChg1d
81.1%
ValChg1d
84.7%
OBV
30,068,508
OBV_Chg3d
1,400,322
2026-01-15
종가 1,889.00
RSI14 / RSI2 / RSI7
45.6 / 32.6 / 41.2
StochRSI K / D
29.7 / 31.1
MACD / Sig / Hist
-6.600 / -4.355 / -2.245
EMA20 / 60 / 120
1,924 / 1,948 / 1,950
ADX14 / ADX7
15.8 / 21.1
BBW
0.1599
ATR14_n
0.0400
CCI20
-32.6
VolChg1d
2.1%
ValChg1d
2.6%
OBV
28,684,030
OBV_Chg3d
-858,369
2026-01-14
종가 1,881.00
RSI14 / RSI2 / RSI7
44.7 / 4.6 / 38.9
StochRSI K / D
26.5 / 32.4
MACD / Sig / Hist
-3.813 / -3.793 / -0.019
EMA20 / 60 / 120
1,928 / 1,950 / 1,951
ADX14 / ADX7
16.5 / 24.1
BBW
0.1597
ATR14_n
0.0416
CCI20
-23.9
VolChg1d
-14.4%
ValChg1d
-14.6%
OBV
27,919,406
OBV_Chg3d
-2,358,791
2026-01-13
종가 1,886.00
RSI14 / RSI2 / RSI7
45.2 / 5.3 / 39.8
StochRSI K / D
28.1 / 38.3
MACD / Sig / Hist
0.614 / -3.790 / 4.404
EMA20 / 60 / 120
1,933 / 1,952 / 1,954
ADX14 / ADX7
16.8 / 27.0
BBW
0.1593
ATR14_n
0.0435
CCI20
-0.7
VolChg1d
18.8%
ValChg1d
16.2%
OBV
28,287,929
OBV_Chg3d
-2,425,706
2026-01-12
종가 1,928.00
RSI14 / RSI2 / RSI7
48.9 / 14.2 / 46.8
StochRSI K / D
41.4 / 48.5
MACD / Sig / Hist
5.745 / -4.893 / 10.639
EMA20 / 60 / 120
1,938 / 1,955 / 1,961
ADX14 / ADX7
17.1 / 29.6
BBW
0.1595
ATR14_n
0.0428
CCI20
44.5
VolChg1d
-9.8%
ValChg1d
-10.3%
OBV
28,835,168
OBV_Chg3d
-2,531,770
2026-01-09
종가 1,938.00
RSI14 / RSI2 / RSI7
49.8 / 17.8 / 48.5
StochRSI K / D
44.8 / 55.6
MACD / Sig / Hist
7.939 / -7.550 / 15.489
EMA20 / 60 / 120
1,939 / 1,955 / 1,955
ADX14 / ADX7
16.8 / 30.5
BBW
0.1593
ATR14_n
0.0418
CCI20
25.8
VolChg1d
-16.8%
ValChg1d
-17.3%
OBV
30,482,944
OBV_Chg3d
-3,129,439
2026-01-08
종가 1,949.00
RSI14 / RSI2 / RSI7
50.7 / 20.7 / 50.3
StochRSI K / D
48.2 / 66.4
MACD / Sig / Hist
9.602 / -11.423 / 21.025
EMA20 / 60 / 120
1,939 / 1,956 / 1,955
ADX14 / ADX7
17.1 / 33.9
BBW
0.1590
ATR14_n
0.0419
CCI20
48.4
VolChg1d
-26.5%
ValChg1d
-29.3%
OBV
31,298,639
OBV_Chg3d
-535,888
2026-01-07
종가 2,025.00
RSI14 / RSI2 / RSI7
57.9 / 46.4 / 64.2
StochRSI K / D
73.8 / 84.5
MACD / Sig / Hist
10.466 / -16.679 / 27.145
EMA20 / 60 / 120
1,938 / 1,956 / 1,955
ADX14 / ADX7
17.4 / 37.9
BBW
0.1590
ATR14_n
0.0379
CCI20
160.3
VolChg1d
-25.0%
ValChg1d
-27.3%
OBV
32,278,916
OBV_Chg3d
1,995,378
2026-01-06
종가 2,090.00
RSI14 / RSI2 / RSI7
65.1 / 99.2 / 80.5
StochRSI K / D
100.0 / 95.2
MACD / Sig / Hist
3.677 / -23.468 / 27.144
EMA20 / 60 / 120
1,929 / 1,955 / 1,960
ADX14 / ADX7
15.6 / 33.4
BBW
0.1521
ATR14_n
0.0342
CCI20
179.8
VolChg1d
14.6%
ValChg1d
18.0%
OBV
32,769,081
OBV_Chg3d
5,522,019
2026-01-02
종가 2,000.00
RSI14 / RSI2 / RSI7
58.6 / 97.5 / 72.6
StochRSI K / D
100.0 / 80.8
MACD / Sig / Hist
-24.952 / -34.900 / 9.947
EMA20 / 60 / 120
1,900 / 1,947 / 1,950
ADX14 / ADX7
12.3 / 23.4
BBW
0.1474
ATR14_n
0.0332
CCI20
53.6
VolChg1d
413.0%
ValChg1d
452.5%
OBV
33,870,614
OBV_Chg3d
3,099,729
