예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
TPC
048770
KOSDAQ
2,280.00
기준일: 2025-12-05
-130 (-5.39%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
145,701
코드
048770
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 55.5 · 모멘텀 양호 (RSI2 17.1, RSI7 54.8)
추세 강함 (ADX 31.7)
변동성 낮음 (~0%)
거래대금 보통 (약 3.3억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
55.5 / 17.1 / 54.8
RSI 55.5 · 모멘텀 양호 (RSI2 17.1, RSI7 54.8)
StochRSI (K/D)
59.4 / 76.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
54.76 / 13.26 / 41.50
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
2,208 / 2,165 / 2,120
단기·중기·장기 이동평균 구조
ADX14 / ADX7
31.7 / 53.1
추세 강함 (ADX 31.7)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
5.91%
일 평균 변동폭 (가격 대비 비율)
CCI20
92.9
±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.
38.1%
상승 비율
61.9%
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 | 2,280.00 | 55.50 | 17.09 | 54.80 | 59.4 | 76.8 | 54.7574 | 13.2553 | 41.5021 | 2,207.78 | 2,165.19 | 2,120.35 | 31.7 | 53.1 | 0.3036 | 0.0591 | 92.9 | -34.8% | -38.3% | 4,115,688 | -222,085 |
| 2025-12-04 | 2,410.00 | 65.60 | 60.58 | 76.26 | 89.3 | 94.3 | 56.0865 | 2.8798 | 53.2067 | 2,200.18 | 2,161.30 | 2,117.67 | 30.8 | 54.2 | 0.3000 | 0.0546 | 164.6 | 52.0% | 49.5% | 4,261,389 | -13,050 |
| 2025-12-03 | 2,450.00 | 69.20 | 99.55 | 85.04 | 100.0 | 99.2 | 43.7295 | -10.4237 | 54.1532 | 2,178.09 | 2,154.04 | 2,138.03 | 28.4 | 49.6 | 0.2751 | 0.0522 | 206.4 | 132.0% | 139.8% | 231,036,893 | 521,485 |
| 2025-12-02 | 2,370.00 | 65.71 | 98.75 | 81.36 | 100.0 | 98.4 | 23.2502 | -23.9620 | 47.2121 | 2,149.47 | 2,144.00 | 2,132.79 | 26.1 | 44.6 | 0.2329 | 0.0530 | 239.9 | -79.7% | -79.6% | 230,889,985 | 723,223 |
| 2025-12-01 | 2,365.00 | 65.48 | 98.67 | 81.11 | 100.0 | 96.7 | 4.9183 | -35.7650 | 40.6833 | 2,126.26 | 2,136.34 | 2,128.80 | 23.9 | 39.4 | 0.2058 | 0.0544 | 288.7 | -10.7% | -9.8% | 230,826,651 | 742,484 |
| 2025-11-28 | 2,340.00 | 64.38 | 98.44 | 79.97 | 100.0 | 93.4 | -18.0423 | -45.9358 | 27.8935 | 2,101.12 | 2,128.59 | 2,124.83 | 21.5 | 33.4 | 0.1940 | 0.0534 | 192.1 | 322.1% | 369.2% | 230,515,408 | 431,241 |
| 2025-11-27 | 2,105.00 | 50.72 | 91.07 | 60.78 | 100.0 | 86.9 | -44.5404 | -52.9092 | 8.3688 | 2,075.98 | 2,121.43 | 2,121.22 | 19.6 | 27.7 | 0.1680 | 0.0547 | 17.9 | 103.1% | 111.6% | 230,166,762 | 59,831 |
| 2025-11-26 | 2,020.00 | 43.43 | 39.66 | 44.22 | 74.8 | 73.8 | -53.7865 | -55.0014 | 1.2148 | 2,072.92 | 2,121.98 | 2,121.49 | 19.0 | 25.7 | 0.1691 | 0.0572 | -55.3 | 78.7% | 78.7% | 230,084,167 | -79,167 |
| 2025-11-25 | 2,020.00 | 43.43 | 39.66 | 44.22 | 74.8 | 72.8 | -56.1511 | -55.3051 | -0.8460 | 2,078.50 | 2,125.44 | 2,123.19 | 19.2 | 26.3 | 0.1765 | 0.0583 | -38.5 | -59.6% | -60.1% | 230,084,167 | 116,260 |
| 2025-11-24 | 2,045.00 | 45.12 | 68.78 | 48.66 | 90.6 | 70.8 | -58.3523 | -55.0936 | -3.2587 | 2,084.65 | 2,129.01 | 2,124.93 | 18.8 | 24.4 | 0.1788 | 0.0586 | -39.7 | -71.1% | -71.4% | 230,106,931 | 152,185 |
| 2025-11-21 | 2,060.00 | 46.13 | 88.21 | 51.31 | 85.8 | 51.0 | -62.8586 | -54.2789 | -8.5797 | 2,088.83 | 2,131.86 | 2,126.27 | 18.5 | 22.3 | 0.1828 | 0.0592 | -41.8 | 1,384.9% | 1,441.8% | 230,163,334 | 234,591 |
| 2025-11-20 | 1,984.00 | 39.84 | 58.52 | 36.24 | 24.0 | 16.2 | -69.2233 | -52.1340 | -17.0893 | 2,091.86 | 2,134.30 | 2,127.39 | 18.1 | 19.9 | 0.1946 | 0.0557 | -99.0 | -49.4% | -48.9% | 229,967,907 | -11,607 |
| 2025-11-19 | 1,965.00 | 38.17 | 39.47 | 31.71 | 14.8 | 8.4 | -68.6018 | -47.8617 | -20.7402 | 2,103.22 | 2,139.39 | 2,129.80 | 19.2 | 19.3 | 0.1951 | 0.0581 | -122.0 | -48.8% | -48.0% | 229,954,746 | -78,387 |
| 2025-11-18 | 1,934.00 | 35.45 | 3.17 | 24.17 | 0.0 | 2.0 | -64.8762 | -42.6766 | -22.1996 | 2,117.76 | 2,145.30 | 2,132.57 | 20.1 | 16.6 | 0.1948 | 0.0608 | -132.0 | -5.3% | -8.9% | 229,928,743 | -123,861 |
| 2025-11-17 | 2,010.00 | 39.40 | 11.96 | 31.47 | 0.0 | 4.0 | -56.0210 | -37.1267 | -18.8942 | 2,137.11 | 2,152.47 | 2,135.90 | 21.3 | 14.0 | 0.1875 | 0.0595 | -114.6 | 175.4% | 173.3% | 229,979,514 | -116,393 |
2025-12-05
종가 2,280.00
RSI14 / RSI2 / RSI7
55.5 / 17.1 / 54.8
StochRSI K / D
59.4 / 76.8
MACD / Sig / Hist
54.757 / 13.255 / 41.502
EMA20 / 60 / 120
2,208 / 2,165 / 2,120
ADX14 / ADX7
31.7 / 53.1
BBW
0.3036
ATR14_n
0.0591
CCI20
92.9
VolChg1d
-34.8%
ValChg1d
-38.3%
OBV
4,115,688
OBV_Chg3d
-222,085
2025-12-04
종가 2,410.00
RSI14 / RSI2 / RSI7
65.6 / 60.6 / 76.3
StochRSI K / D
89.3 / 94.3
MACD / Sig / Hist
56.087 / 2.880 / 53.207
EMA20 / 60 / 120
2,200 / 2,161 / 2,118
ADX14 / ADX7
30.8 / 54.2
BBW
0.3000
ATR14_n
0.0546
CCI20
164.6
VolChg1d
52.0%
ValChg1d
49.5%
OBV
4,261,389
OBV_Chg3d
-13,050
2025-12-03
종가 2,450.00
RSI14 / RSI2 / RSI7
69.2 / 99.6 / 85.0
StochRSI K / D
100.0 / 99.2
MACD / Sig / Hist
43.730 / -10.424 / 54.153
EMA20 / 60 / 120
2,178 / 2,154 / 2,138
ADX14 / ADX7
28.4 / 49.6
BBW
0.2751
ATR14_n
0.0522
CCI20
206.4
VolChg1d
132.0%
ValChg1d
139.8%
OBV
231,036,893
OBV_Chg3d
521,485
2025-12-02
종가 2,370.00
RSI14 / RSI2 / RSI7
65.7 / 98.8 / 81.4
StochRSI K / D
100.0 / 98.4
MACD / Sig / Hist
23.250 / -23.962 / 47.212
EMA20 / 60 / 120
2,149 / 2,144 / 2,133
ADX14 / ADX7
26.1 / 44.6
BBW
0.2329
ATR14_n
0.0530
CCI20
239.9
VolChg1d
-79.7%
ValChg1d
-79.6%
OBV
230,889,985
OBV_Chg3d
723,223
2025-12-01
종가 2,365.00
RSI14 / RSI2 / RSI7
65.5 / 98.7 / 81.1
StochRSI K / D
100.0 / 96.7
MACD / Sig / Hist
4.918 / -35.765 / 40.683
EMA20 / 60 / 120
2,126 / 2,136 / 2,129
ADX14 / ADX7
23.9 / 39.4
BBW
0.2058
ATR14_n
0.0544
CCI20
288.7
VolChg1d
-10.7%
ValChg1d
-9.8%
OBV
230,826,651
OBV_Chg3d
742,484
2025-11-28
종가 2,340.00
RSI14 / RSI2 / RSI7
64.4 / 98.4 / 80.0
StochRSI K / D
100.0 / 93.4
MACD / Sig / Hist
-18.042 / -45.936 / 27.894
EMA20 / 60 / 120
2,101 / 2,129 / 2,125
ADX14 / ADX7
21.5 / 33.4
BBW
0.1940
ATR14_n
0.0534
CCI20
192.1
VolChg1d
322.1%
ValChg1d
369.2%
OBV
230,515,408
OBV_Chg3d
431,241
2025-11-27
종가 2,105.00
RSI14 / RSI2 / RSI7
50.7 / 91.1 / 60.8
StochRSI K / D
100.0 / 86.9
MACD / Sig / Hist
-44.540 / -52.909 / 8.369
EMA20 / 60 / 120
2,076 / 2,121 / 2,121
ADX14 / ADX7
19.6 / 27.7
BBW
0.1680
ATR14_n
0.0547
CCI20
17.9
VolChg1d
103.1%
ValChg1d
111.6%
OBV
230,166,762
OBV_Chg3d
59,831
2025-11-26
종가 2,020.00
RSI14 / RSI2 / RSI7
43.4 / 39.7 / 44.2
StochRSI K / D
74.8 / 73.8
MACD / Sig / Hist
-53.787 / -55.001 / 1.215
EMA20 / 60 / 120
2,073 / 2,122 / 2,121
ADX14 / ADX7
19.0 / 25.7
BBW
0.1691
ATR14_n
0.0572
CCI20
-55.3
VolChg1d
78.7%
ValChg1d
78.7%
OBV
230,084,167
OBV_Chg3d
-79,167
2025-11-25
종가 2,020.00
RSI14 / RSI2 / RSI7
43.4 / 39.7 / 44.2
StochRSI K / D
74.8 / 72.8
MACD / Sig / Hist
-56.151 / -55.305 / -0.846
EMA20 / 60 / 120
2,078 / 2,125 / 2,123
ADX14 / ADX7
19.2 / 26.3
BBW
0.1765
ATR14_n
0.0583
CCI20
-38.5
VolChg1d
-59.6%
ValChg1d
-60.1%
OBV
230,084,167
OBV_Chg3d
116,260
2025-11-24
종가 2,045.00
RSI14 / RSI2 / RSI7
45.1 / 68.8 / 48.7
StochRSI K / D
90.6 / 70.8
MACD / Sig / Hist
-58.352 / -55.094 / -3.259
EMA20 / 60 / 120
2,085 / 2,129 / 2,125
ADX14 / ADX7
18.8 / 24.4
BBW
0.1788
ATR14_n
0.0586
CCI20
-39.7
VolChg1d
-71.1%
ValChg1d
-71.4%
OBV
230,106,931
OBV_Chg3d
152,185
2025-11-21
종가 2,060.00
RSI14 / RSI2 / RSI7
46.1 / 88.2 / 51.3
StochRSI K / D
85.8 / 51.0
MACD / Sig / Hist
-62.859 / -54.279 / -8.580
EMA20 / 60 / 120
2,089 / 2,132 / 2,126
ADX14 / ADX7
18.5 / 22.3
BBW
0.1828
ATR14_n
0.0592
CCI20
-41.8
VolChg1d
1,384.9%
ValChg1d
1,441.8%
OBV
230,163,334
OBV_Chg3d
234,591
2025-11-20
종가 1,984.00
RSI14 / RSI2 / RSI7
39.8 / 58.5 / 36.2
StochRSI K / D
24.0 / 16.2
MACD / Sig / Hist
-69.223 / -52.134 / -17.089
EMA20 / 60 / 120
2,092 / 2,134 / 2,127
ADX14 / ADX7
18.1 / 19.9
BBW
0.1946
ATR14_n
0.0557
CCI20
-99.0
VolChg1d
-49.4%
ValChg1d
-48.9%
OBV
229,967,907
OBV_Chg3d
-11,607
2025-11-19
종가 1,965.00
RSI14 / RSI2 / RSI7
38.2 / 39.5 / 31.7
StochRSI K / D
14.8 / 8.4
MACD / Sig / Hist
-68.602 / -47.862 / -20.740
EMA20 / 60 / 120
2,103 / 2,139 / 2,130
ADX14 / ADX7
19.2 / 19.3
BBW
0.1951
ATR14_n
0.0581
CCI20
-122.0
VolChg1d
-48.8%
ValChg1d
-48.0%
OBV
229,954,746
OBV_Chg3d
-78,387
2025-11-18
종가 1,934.00
RSI14 / RSI2 / RSI7
35.5 / 3.2 / 24.2
StochRSI K / D
0.0 / 2.0
MACD / Sig / Hist
-64.876 / -42.677 / -22.200
EMA20 / 60 / 120
2,118 / 2,145 / 2,133
ADX14 / ADX7
20.1 / 16.6
BBW
0.1948
ATR14_n
0.0608
CCI20
-132.0
VolChg1d
-5.3%
ValChg1d
-8.9%
OBV
229,928,743
OBV_Chg3d
-123,861
2025-11-17
종가 2,010.00
RSI14 / RSI2 / RSI7
39.4 / 12.0 / 31.5
StochRSI K / D
0.0 / 4.0
MACD / Sig / Hist
-56.021 / -37.127 / -18.894
EMA20 / 60 / 120
2,137 / 2,152 / 2,136
ADX14 / ADX7
21.3 / 14.0
BBW
0.1875
ATR14_n
0.0595
CCI20
-114.6
VolChg1d
175.4%
ValChg1d
173.3%
OBV
229,979,514
OBV_Chg3d
-116,393
