예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
HLB바이오스텝
278650
KOSDAQ
1,588.00
기준일: 2026-01-23
+111 (+7.52%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
853,091
코드
278650
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.1 · 강한 모멘텀 (RSI2 88.4, RSI7 67.5)
상승 추세 (ADX 17.6)
변동성 낮음 (~0%)
거래대금 보통 (약 13.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.1 / 88.4 / 67.5
RSI 60.1 · 강한 모멘텀 (RSI2 88.4, RSI7 67.5)
StochRSI (K/D)
100.0 / 79.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
4.59 / -5.55 / 10.15
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,469 / 1,455 / 1,436
단기·중기·장기 이동평균 구조
ADX14 / ADX7
17.6 / 22.3
상승 추세 (ADX 17.6)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
4.61%
일 평균 변동폭 (가격 대비 비율)
CCI20
187.9
±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.
33.3%
상승 비율
66.7%
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 | 1,588.00 | 60.09 | 88.36 | 67.54 | 100.0 | 79.1 | 4.5928 | -5.5526 | 10.1453 | 1,469.42 | 1,455.42 | 1,435.55 | 17.6 | 22.3 | 0.1305 | 0.0461 | 187.9 | 45.3% | 56.2% | 35,480,580 | 783,203 |
| 2026-01-22 | 1,477.00 | 51.67 | 65.47 | 54.38 | 70.4 | 58.2 | -6.7133 | -8.0889 | 1.3756 | 1,456.93 | 1,450.92 | 1,432.98 | 16.3 | 17.3 | 0.1024 | 0.0468 | 47.0 | -10.6% | -7.5% | 34,627,489 | 523,897 |
| 2026-01-21 | 1,427.00 | 46.99 | 38.02 | 45.92 | 36.4 | 45.9 | -9.7444 | -8.4328 | -1.3116 | 1,454.82 | 1,450.04 | 1,432.24 | 16.0 | 15.6 | 0.1014 | 0.0478 | -21.2 | 10.7% | 5.8% | 34,040,290 | -463,447 |
| 2026-01-20 | 1,493.00 | 53.32 | 80.00 | 58.12 | 82.4 | 55.5 | -8.3812 | -8.1058 | -0.2754 | 1,457.75 | 1,451.04 | 1,434.29 | 16.0 | 15.0 | 0.1008 | 0.0449 | 41.5 | 48.4% | 58.0% | 34,550,046 | -39,284 |
| 2026-01-19 | 1,402.00 | 43.59 | 16.29 | 38.96 | 11.6 | 28.5 | -13.2390 | -8.0375 | -5.2015 | 1,454.04 | 1,449.73 | 1,434.41 | 16.0 | 14.3 | 0.0978 | 0.0455 | -103.1 | 71.8% | 67.3% | 33,778,916 | -411,045 |
| 2026-01-16 | 1,440.00 | 47.42 | 48.63 | 46.59 | 45.8 | 45.4 | -9.9810 | -6.7373 | -3.2437 | 1,459.52 | 1,451.38 | 1,435.27 | 17.2 | 14.1 | 0.0931 | 0.0444 | -43.8 | 4.9% | 4.6% | 33,912,223 | -225,980 |
| 2026-01-15 | 1,445.00 | 47.94 | 55.93 | 47.64 | 49.1 | 45.0 | -9.5463 | -5.9264 | -3.6200 | 1,461.57 | 1,451.77 | 1,435.19 | 17.7 | 15.8 | 0.0938 | 0.0455 | -55.3 | 3.2% | 5.1% | 34,145,147 | -213,208 |
| 2026-01-14 | 1,420.00 | 45.17 | 29.42 | 42.03 | 31.1 | 40.9 | -9.3618 | -5.0214 | -4.3404 | 1,463.32 | 1,452.00 | 1,435.02 | 18.4 | 18.2 | 0.1007 | 0.0475 | -63.4 | -2.3% | -3.9% | 33,923,123 | -59,379 |
| 2026-01-13 | 1,443.00 | 47.32 | 40.68 | 45.91 | 45.1 | 50.7 | -6.4451 | -3.9369 | -2.5082 | 1,467.88 | 1,453.23 | 1,436.58 | 19.0 | 20.3 | 0.1119 | 0.0478 | -18.0 | -41.4% | -43.7% | 33,875,145 | -109,478 |
| 2026-01-12 | 1,500.00 | 53.13 | 77.37 | 57.11 | 83.0 | 56.2 | -4.9703 | -3.3106 | -1.6597 | 1,470.50 | 1,453.73 | 1,437.98 | 19.0 | 20.0 | 0.1292 | 0.0466 | 3.6 | 41.7% | 51.4% | 33,722,991 | -243,058 |
| 2026-01-09 | 1,404.00 | 41.99 | 5.90 | 33.78 | 10.4 | 29.4 | -8.8206 | -2.8984 | -5.9222 | 1,467.39 | 1,452.84 | 1,443.36 | 19.0 | 19.7 | 0.1342 | 0.0478 | -113.9 | -25.0% | -26.0% | 32,764,129 | -878,945 |
| 2026-01-08 | 1,423.00 | 43.90 | 8.58 | 37.22 | 22.9 | 48.5 | -3.8300 | -1.4178 | -2.4121 | 1,474.06 | 1,454.50 | 1,444.02 | 20.4 | 19.7 | 0.1402 | 0.0490 | -65.0 | 36.0% | 30.3% | 33,029,308 | -1,012,788 |
| 2026-01-07 | 1,486.00 | 51.09 | 34.87 | 52.34 | 69.7 | 74.1 | 0.6611 | -0.8148 | 1.4759 | 1,479.44 | 1,455.57 | 1,444.38 | 21.4 | 22.1 | 0.1393 | 0.0472 | -11.5 | -34.8% | -35.5% | 33,383,040 | -149,311 |
| 2026-01-06 | 1,502.00 | 53.14 | 57.06 | 57.41 | 83.1 | 78.4 | -0.0324 | -1.1861 | 1.1537 | 1,478.75 | 1,455.05 | 1,448.36 | 21.5 | 22.6 | 0.1400 | 0.0480 | 30.4 | -21.7% | -22.8% | 33,371,142 | 511,298 |
| 2026-01-02 | 1,499.00 | 53.30 | 91.57 | 59.44 | 70.8 | 48.2 | -7.7487 | -1.2053 | -6.5434 | 1,471.49 | 1,450.77 | 1,442.97 | 20.9 | 18.2 | 0.1408 | 0.0501 | -7.7 | -27.6% | -25.4% | 34,340,341 | 1,199,731 |
2026-01-23
종가 1,588.00
RSI14 / RSI2 / RSI7
60.1 / 88.4 / 67.5
StochRSI K / D
100.0 / 79.1
MACD / Sig / Hist
4.593 / -5.553 / 10.145
EMA20 / 60 / 120
1,469 / 1,455 / 1,436
ADX14 / ADX7
17.6 / 22.3
BBW
0.1305
ATR14_n
0.0461
CCI20
187.9
VolChg1d
45.3%
ValChg1d
56.2%
OBV
35,480,580
OBV_Chg3d
783,203
2026-01-22
종가 1,477.00
RSI14 / RSI2 / RSI7
51.7 / 65.5 / 54.4
StochRSI K / D
70.4 / 58.2
MACD / Sig / Hist
-6.713 / -8.089 / 1.376
EMA20 / 60 / 120
1,457 / 1,451 / 1,433
ADX14 / ADX7
16.3 / 17.3
BBW
0.1024
ATR14_n
0.0468
CCI20
47.0
VolChg1d
-10.6%
ValChg1d
-7.5%
OBV
34,627,489
OBV_Chg3d
523,897
2026-01-21
종가 1,427.00
RSI14 / RSI2 / RSI7
47.0 / 38.0 / 45.9
StochRSI K / D
36.4 / 45.9
MACD / Sig / Hist
-9.744 / -8.433 / -1.312
EMA20 / 60 / 120
1,455 / 1,450 / 1,432
ADX14 / ADX7
16.0 / 15.6
BBW
0.1014
ATR14_n
0.0478
CCI20
-21.2
VolChg1d
10.7%
ValChg1d
5.8%
OBV
34,040,290
OBV_Chg3d
-463,447
2026-01-20
종가 1,493.00
RSI14 / RSI2 / RSI7
53.3 / 80.0 / 58.1
StochRSI K / D
82.4 / 55.5
MACD / Sig / Hist
-8.381 / -8.106 / -0.275
EMA20 / 60 / 120
1,458 / 1,451 / 1,434
ADX14 / ADX7
16.0 / 15.0
BBW
0.1008
ATR14_n
0.0449
CCI20
41.5
VolChg1d
48.4%
ValChg1d
58.0%
OBV
34,550,046
OBV_Chg3d
-39,284
2026-01-19
종가 1,402.00
RSI14 / RSI2 / RSI7
43.6 / 16.3 / 39.0
StochRSI K / D
11.6 / 28.5
MACD / Sig / Hist
-13.239 / -8.038 / -5.202
EMA20 / 60 / 120
1,454 / 1,450 / 1,434
ADX14 / ADX7
16.0 / 14.3
BBW
0.0978
ATR14_n
0.0455
CCI20
-103.1
VolChg1d
71.8%
ValChg1d
67.3%
OBV
33,778,916
OBV_Chg3d
-411,045
2026-01-16
종가 1,440.00
RSI14 / RSI2 / RSI7
47.4 / 48.6 / 46.6
StochRSI K / D
45.8 / 45.4
MACD / Sig / Hist
-9.981 / -6.737 / -3.244
EMA20 / 60 / 120
1,460 / 1,451 / 1,435
ADX14 / ADX7
17.2 / 14.1
BBW
0.0931
ATR14_n
0.0444
CCI20
-43.8
VolChg1d
4.9%
ValChg1d
4.6%
OBV
33,912,223
OBV_Chg3d
-225,980
2026-01-15
종가 1,445.00
RSI14 / RSI2 / RSI7
47.9 / 55.9 / 47.6
StochRSI K / D
49.1 / 45.0
MACD / Sig / Hist
-9.546 / -5.926 / -3.620
EMA20 / 60 / 120
1,462 / 1,452 / 1,435
ADX14 / ADX7
17.7 / 15.8
BBW
0.0938
ATR14_n
0.0455
CCI20
-55.3
VolChg1d
3.2%
ValChg1d
5.1%
OBV
34,145,147
OBV_Chg3d
-213,208
2026-01-14
종가 1,420.00
RSI14 / RSI2 / RSI7
45.2 / 29.4 / 42.0
StochRSI K / D
31.1 / 40.9
MACD / Sig / Hist
-9.362 / -5.021 / -4.340
EMA20 / 60 / 120
1,463 / 1,452 / 1,435
ADX14 / ADX7
18.4 / 18.2
BBW
0.1007
ATR14_n
0.0475
CCI20
-63.4
VolChg1d
-2.3%
ValChg1d
-3.9%
OBV
33,923,123
OBV_Chg3d
-59,379
2026-01-13
종가 1,443.00
RSI14 / RSI2 / RSI7
47.3 / 40.7 / 45.9
StochRSI K / D
45.1 / 50.7
MACD / Sig / Hist
-6.445 / -3.937 / -2.508
EMA20 / 60 / 120
1,468 / 1,453 / 1,437
ADX14 / ADX7
19.0 / 20.3
BBW
0.1119
ATR14_n
0.0478
CCI20
-18.0
VolChg1d
-41.4%
ValChg1d
-43.7%
OBV
33,875,145
OBV_Chg3d
-109,478
2026-01-12
종가 1,500.00
RSI14 / RSI2 / RSI7
53.1 / 77.4 / 57.1
StochRSI K / D
83.0 / 56.2
MACD / Sig / Hist
-4.970 / -3.311 / -1.660
EMA20 / 60 / 120
1,470 / 1,454 / 1,438
ADX14 / ADX7
19.0 / 20.0
BBW
0.1292
ATR14_n
0.0466
CCI20
3.6
VolChg1d
41.7%
ValChg1d
51.4%
OBV
33,722,991
OBV_Chg3d
-243,058
2026-01-09
종가 1,404.00
RSI14 / RSI2 / RSI7
42.0 / 5.9 / 33.8
StochRSI K / D
10.4 / 29.4
MACD / Sig / Hist
-8.821 / -2.898 / -5.922
EMA20 / 60 / 120
1,467 / 1,453 / 1,443
ADX14 / ADX7
19.0 / 19.7
BBW
0.1342
ATR14_n
0.0478
CCI20
-113.9
VolChg1d
-25.0%
ValChg1d
-26.0%
OBV
32,764,129
OBV_Chg3d
-878,945
2026-01-08
종가 1,423.00
RSI14 / RSI2 / RSI7
43.9 / 8.6 / 37.2
StochRSI K / D
22.9 / 48.5
MACD / Sig / Hist
-3.830 / -1.418 / -2.412
EMA20 / 60 / 120
1,474 / 1,454 / 1,444
ADX14 / ADX7
20.4 / 19.7
BBW
0.1402
ATR14_n
0.0490
CCI20
-65.0
VolChg1d
36.0%
ValChg1d
30.3%
OBV
33,029,308
OBV_Chg3d
-1,012,788
2026-01-07
종가 1,486.00
RSI14 / RSI2 / RSI7
51.1 / 34.9 / 52.3
StochRSI K / D
69.7 / 74.1
MACD / Sig / Hist
0.661 / -0.815 / 1.476
EMA20 / 60 / 120
1,479 / 1,456 / 1,444
ADX14 / ADX7
21.4 / 22.1
BBW
0.1393
ATR14_n
0.0472
CCI20
-11.5
VolChg1d
-34.8%
ValChg1d
-35.5%
OBV
33,383,040
OBV_Chg3d
-149,311
2026-01-06
종가 1,502.00
RSI14 / RSI2 / RSI7
53.1 / 57.1 / 57.4
StochRSI K / D
83.1 / 78.4
MACD / Sig / Hist
-0.032 / -1.186 / 1.154
EMA20 / 60 / 120
1,479 / 1,455 / 1,448
ADX14 / ADX7
21.5 / 22.6
BBW
0.1400
ATR14_n
0.0480
CCI20
30.4
VolChg1d
-21.7%
ValChg1d
-22.8%
OBV
33,371,142
OBV_Chg3d
511,298
2026-01-02
종가 1,499.00
RSI14 / RSI2 / RSI7
53.3 / 91.6 / 59.4
StochRSI K / D
70.8 / 48.2
MACD / Sig / Hist
-7.749 / -1.205 / -6.543
EMA20 / 60 / 120
1,471 / 1,451 / 1,443
ADX14 / ADX7
20.9 / 18.2
BBW
0.1408
ATR14_n
0.0501
CCI20
-7.7
VolChg1d
-27.6%
ValChg1d
-25.4%
OBV
34,340,341
OBV_Chg3d
1,199,731
