예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
티에이치엔
019180
KOSPI
7,800.00
기준일: 2025-12-05
+280 (+3.72%)
전일 종가 대비
시장
KOSPI
최근 거래량
442,155
코드
019180
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 65.2 · 강한 모멘텀 (RSI2 70.6, RSI7 68.2)
추세 강함 (ADX 45.2)
변동성 낮음 (~0%)
거래대금 보통 (약 34.5억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
65.2 / 70.6 / 68.2
RSI 65.2 · 강한 모멘텀 (RSI2 70.6, RSI7 68.2)
StochRSI (K/D)
72.3 / 70.6
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
415.02 / 292.47 / 122.55
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
6,878 / 6,067 / 5,199
단기·중기·장기 이동평균 구조
ADX14 / ADX7
45.2 / 47.0
추세 강함 (ADX 45.2)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
6.51%
일 평균 변동폭 (가격 대비 비율)
CCI20
126.3
±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.
43.8%
상승 비율
56.3%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 7,800.00 | 65.22 | 70.61 | 68.24 | 72.3 | 70.6 | 415.0221 | 292.4692 | 122.5529 | 6,878.23 | 6,067.49 | 5,198.68 | 45.2 | 47.0 | 0.3549 | 0.0651 | 126.3 | 11.1% | 15.2% | 42,552,783 | -400,974 |
| 2025-12-04 | 7,520.00 | 62.50 | 43.83 | 63.66 | 60.9 | 69.0 | 381.7285 | 261.8310 | 119.8975 | 6,781.20 | 6,008.76 | 5,154.96 | 44.5 | 44.8 | 0.3464 | 0.0678 | 124.1 | -10.6% | -12.3% | 42,110,628 | 2,144 |
| 2025-12-03 | 7,670.00 | 65.03 | 57.98 | 68.17 | 71.5 | 77.0 | 362.1864 | 231.8506 | 130.3357 | 6,703.44 | 5,959.50 | 5,141.98 | 43.9 | 43.0 | 0.3432 | 0.0680 | 176.8 | -47.4% | -49.8% | 169,785,672 | 1,970,735 |
| 2025-12-02 | 8,050.00 | 71.89 | 98.08 | 80.58 | 100.0 | 82.6 | 316.7074 | 199.2667 | 117.4407 | 6,601.69 | 5,901.52 | 5,099.50 | 42.7 | 38.4 | 0.3348 | 0.0647 | 242.7 | -46.2% | -42.0% | 170,230,734 | 2,885,500 |
| 2025-12-01 | 7,470.00 | 66.95 | 95.94 | 74.51 | 96.0 | 65.2 | 215.3622 | 169.9065 | 45.4556 | 6,449.24 | 5,828.69 | 5,049.91 | 41.5 | 33.2 | 0.2745 | 0.0663 | 213.0 | 234.4% | 268.4% | 169,385,461 | 2,250,844 |
| 2025-11-28 | 6,780.00 | 59.00 | 87.87 | 62.58 | 56.0 | 34.3 | 141.9308 | 158.5426 | -16.6118 | 6,341.79 | 5,773.05 | 5,009.23 | 40.3 | 27.5 | 0.2433 | 0.0639 | 71.5 | 123.0% | 141.9% | 167,814,937 | 362,798 |
| 2025-11-27 | 6,250.00 | 50.51 | 48.84 | 45.92 | 13.3 | 12.5 | 116.3958 | 162.6956 | -46.2998 | 6,295.66 | 5,738.92 | 4,979.47 | 40.8 | 26.4 | 0.2405 | 0.0673 | -14.2 | -33.7% | -32.2% | 167,345,234 | -561,084 |
| 2025-11-26 | 6,110.00 | 47.86 | 11.04 | 39.85 | 0.0 | 11.7 | 136.0744 | 174.2705 | -38.1962 | 6,300.47 | 5,721.60 | 4,958.12 | 42.5 | 30.2 | 0.2506 | 0.0708 | -15.2 | -30.1% | -32.7% | 167,134,617 | -459,236 |
| 2025-11-25 | 6,350.00 | 52.31 | 30.11 | 47.71 | 5.0 | 23.4 | 173.4667 | 183.8196 | -10.3528 | 6,320.52 | 5,708.43 | 4,938.76 | 44.2 | 35.1 | 0.2505 | 0.0701 | 35.3 | 45.4% | 43.8% | 167,452,139 | -621,925 |
| 2025-11-24 | 6,420.00 | 53.67 | 40.24 | 50.19 | 35.7 | 41.9 | 194.2335 | 186.4078 | 7.8257 | 6,317.41 | 5,686.68 | 4,915.04 | 45.3 | 38.1 | 0.2506 | 0.0700 | 25.1 | -34.9% | -33.6% | 167,906,318 | -1,156,347 |
| 2025-11-21 | 6,290.00 | 51.50 | 13.08 | 45.70 | 25.8 | 48.1 | 210.7869 | 184.4514 | 26.3355 | 6,306.62 | 5,661.82 | 4,889.75 | 47.0 | 44.3 | 0.2501 | 0.0738 | 21.7 | -51.4% | -53.4% | 167,593,853 | -2,286,544 |
| 2025-11-20 | 6,560.00 | 56.60 | 24.76 | 54.43 | 49.1 | 70.3 | 242.0854 | 177.8675 | 64.2179 | 6,308.36 | 5,640.53 | 4,866.21 | 48.8 | 51.5 | 0.2512 | 0.0718 | 98.8 | 20.9% | 14.1% | 168,074,064 | 798,207 |
| 2025-11-19 | 6,950.00 | 65.27 | 69.87 | 71.26 | 88.7 | 91.4 | 251.0216 | 161.8130 | 89.2086 | 6,281.88 | 5,609.36 | 4,837.75 | 49.9 | 56.9 | 0.2457 | 0.0658 | 185.7 | -68.6% | -69.1% | 169,062,665 | 4,023,154 |
| 2025-11-18 | 7,050.00 | 67.74 | 91.16 | 76.46 | 100.0 | 94.1 | 219.0671 | 139.5109 | 79.5562 | 6,211.55 | 5,563.91 | 4,802.25 | 49.1 | 54.6 | 0.2274 | 0.0655 | 216.1 | 16.5% | 22.0% | 169,880,397 | 4,416,922 |
| 2025-11-17 | 6,730.00 | 63.66 | 82.75 | 70.57 | 100.0 | 88.3 | 164.9132 | 119.6218 | 45.2914 | 6,123.29 | 5,513.54 | 4,764.47 | 48.2 | 52.0 | 0.1924 | 0.0683 | 189.0 | 427.5% | 468.0% | 167,275,857 | 2,382,650 |
2025-12-05
종가 7,800.00
RSI14 / RSI2 / RSI7
65.2 / 70.6 / 68.2
StochRSI K / D
72.3 / 70.6
MACD / Sig / Hist
415.022 / 292.469 / 122.553
EMA20 / 60 / 120
6,878 / 6,067 / 5,199
ADX14 / ADX7
45.2 / 47.0
BBW
0.3549
ATR14_n
0.0651
CCI20
126.3
VolChg1d
11.1%
ValChg1d
15.2%
OBV
42,552,783
OBV_Chg3d
-400,974
2025-12-04
종가 7,520.00
RSI14 / RSI2 / RSI7
62.5 / 43.8 / 63.7
StochRSI K / D
60.9 / 69.0
MACD / Sig / Hist
381.729 / 261.831 / 119.898
EMA20 / 60 / 120
6,781 / 6,009 / 5,155
ADX14 / ADX7
44.5 / 44.8
BBW
0.3464
ATR14_n
0.0678
CCI20
124.1
VolChg1d
-10.6%
ValChg1d
-12.3%
OBV
42,110,628
OBV_Chg3d
2,144
2025-12-03
종가 7,670.00
RSI14 / RSI2 / RSI7
65.0 / 58.0 / 68.2
StochRSI K / D
71.5 / 77.0
MACD / Sig / Hist
362.186 / 231.851 / 130.336
EMA20 / 60 / 120
6,703 / 5,960 / 5,142
ADX14 / ADX7
43.9 / 43.0
BBW
0.3432
ATR14_n
0.0680
CCI20
176.8
VolChg1d
-47.4%
ValChg1d
-49.8%
OBV
169,785,672
OBV_Chg3d
1,970,735
2025-12-02
종가 8,050.00
RSI14 / RSI2 / RSI7
71.9 / 98.1 / 80.6
StochRSI K / D
100.0 / 82.6
MACD / Sig / Hist
316.707 / 199.267 / 117.441
EMA20 / 60 / 120
6,602 / 5,902 / 5,099
ADX14 / ADX7
42.7 / 38.4
BBW
0.3348
ATR14_n
0.0647
CCI20
242.7
VolChg1d
-46.2%
ValChg1d
-42.0%
OBV
170,230,734
OBV_Chg3d
2,885,500
2025-12-01
종가 7,470.00
RSI14 / RSI2 / RSI7
67.0 / 95.9 / 74.5
StochRSI K / D
96.0 / 65.2
MACD / Sig / Hist
215.362 / 169.907 / 45.456
EMA20 / 60 / 120
6,449 / 5,829 / 5,050
ADX14 / ADX7
41.5 / 33.2
BBW
0.2745
ATR14_n
0.0663
CCI20
213.0
VolChg1d
234.4%
ValChg1d
268.4%
OBV
169,385,461
OBV_Chg3d
2,250,844
2025-11-28
종가 6,780.00
RSI14 / RSI2 / RSI7
59.0 / 87.9 / 62.6
StochRSI K / D
56.0 / 34.3
MACD / Sig / Hist
141.931 / 158.543 / -16.612
EMA20 / 60 / 120
6,342 / 5,773 / 5,009
ADX14 / ADX7
40.3 / 27.5
BBW
0.2433
ATR14_n
0.0639
CCI20
71.5
VolChg1d
123.0%
ValChg1d
141.9%
OBV
167,814,937
OBV_Chg3d
362,798
2025-11-27
종가 6,250.00
RSI14 / RSI2 / RSI7
50.5 / 48.8 / 45.9
StochRSI K / D
13.3 / 12.5
MACD / Sig / Hist
116.396 / 162.696 / -46.300
EMA20 / 60 / 120
6,296 / 5,739 / 4,979
ADX14 / ADX7
40.8 / 26.4
BBW
0.2405
ATR14_n
0.0673
CCI20
-14.2
VolChg1d
-33.7%
ValChg1d
-32.2%
OBV
167,345,234
OBV_Chg3d
-561,084
2025-11-26
종가 6,110.00
RSI14 / RSI2 / RSI7
47.9 / 11.0 / 39.9
StochRSI K / D
0.0 / 11.7
MACD / Sig / Hist
136.074 / 174.271 / -38.196
EMA20 / 60 / 120
6,300 / 5,722 / 4,958
ADX14 / ADX7
42.5 / 30.2
BBW
0.2506
ATR14_n
0.0708
CCI20
-15.2
VolChg1d
-30.1%
ValChg1d
-32.7%
OBV
167,134,617
OBV_Chg3d
-459,236
2025-11-25
종가 6,350.00
RSI14 / RSI2 / RSI7
52.3 / 30.1 / 47.7
StochRSI K / D
5.0 / 23.4
MACD / Sig / Hist
173.467 / 183.820 / -10.353
EMA20 / 60 / 120
6,321 / 5,708 / 4,939
ADX14 / ADX7
44.2 / 35.1
BBW
0.2505
ATR14_n
0.0701
CCI20
35.3
VolChg1d
45.4%
ValChg1d
43.8%
OBV
167,452,139
OBV_Chg3d
-621,925
2025-11-24
종가 6,420.00
RSI14 / RSI2 / RSI7
53.7 / 40.2 / 50.2
StochRSI K / D
35.7 / 41.9
MACD / Sig / Hist
194.234 / 186.408 / 7.826
EMA20 / 60 / 120
6,317 / 5,687 / 4,915
ADX14 / ADX7
45.3 / 38.1
BBW
0.2506
ATR14_n
0.0700
CCI20
25.1
VolChg1d
-34.9%
ValChg1d
-33.6%
OBV
167,906,318
OBV_Chg3d
-1,156,347
2025-11-21
종가 6,290.00
RSI14 / RSI2 / RSI7
51.5 / 13.1 / 45.7
StochRSI K / D
25.8 / 48.1
MACD / Sig / Hist
210.787 / 184.451 / 26.336
EMA20 / 60 / 120
6,307 / 5,662 / 4,890
ADX14 / ADX7
47.0 / 44.3
BBW
0.2501
ATR14_n
0.0738
CCI20
21.7
VolChg1d
-51.4%
ValChg1d
-53.4%
OBV
167,593,853
OBV_Chg3d
-2,286,544
2025-11-20
종가 6,560.00
RSI14 / RSI2 / RSI7
56.6 / 24.8 / 54.4
StochRSI K / D
49.1 / 70.3
MACD / Sig / Hist
242.085 / 177.868 / 64.218
EMA20 / 60 / 120
6,308 / 5,641 / 4,866
ADX14 / ADX7
48.8 / 51.5
BBW
0.2512
ATR14_n
0.0718
CCI20
98.8
VolChg1d
20.9%
ValChg1d
14.1%
OBV
168,074,064
OBV_Chg3d
798,207
2025-11-19
종가 6,950.00
RSI14 / RSI2 / RSI7
65.3 / 69.9 / 71.3
StochRSI K / D
88.7 / 91.4
MACD / Sig / Hist
251.022 / 161.813 / 89.209
EMA20 / 60 / 120
6,282 / 5,609 / 4,838
ADX14 / ADX7
49.9 / 56.9
BBW
0.2457
ATR14_n
0.0658
CCI20
185.7
VolChg1d
-68.6%
ValChg1d
-69.1%
OBV
169,062,665
OBV_Chg3d
4,023,154
2025-11-18
종가 7,050.00
RSI14 / RSI2 / RSI7
67.7 / 91.2 / 76.5
StochRSI K / D
100.0 / 94.1
MACD / Sig / Hist
219.067 / 139.511 / 79.556
EMA20 / 60 / 120
6,212 / 5,564 / 4,802
ADX14 / ADX7
49.1 / 54.6
BBW
0.2274
ATR14_n
0.0655
CCI20
216.1
VolChg1d
16.5%
ValChg1d
22.0%
OBV
169,880,397
OBV_Chg3d
4,416,922
2025-11-17
종가 6,730.00
RSI14 / RSI2 / RSI7
63.7 / 82.8 / 70.6
StochRSI K / D
100.0 / 88.3
MACD / Sig / Hist
164.913 / 119.622 / 45.291
EMA20 / 60 / 120
6,123 / 5,514 / 4,764
ADX14 / ADX7
48.2 / 52.0
BBW
0.1924
ATR14_n
0.0683
CCI20
189.0
VolChg1d
427.5%
ValChg1d
468.0%
OBV
167,275,857
OBV_Chg3d
2,382,650
