예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
티웨이항공
091810
KOSPI
1,568.00
기준일: 2025-12-05
-9 (-0.57%)
전일 종가 대비
시장
KOSPI
최근 거래량
317,955
코드
091810
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 29.6 · 침체 (RSI2 5.5, RSI7 26.2)
추세 약함/조정 (ADX 46.9)
변동성 낮음 (~0%)
거래대금 보통 (약 5.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
29.6 / 5.5 / 26.2
RSI 29.6 · 침체 (RSI2 5.5, RSI7 26.2)
StochRSI (K/D)
13.3 / 26.1
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-48.30 / -50.95 / 2.65
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
1,627 / 1,734 / 1,826
단기·중기·장기 이동평균 구조
ADX14 / ADX7
46.9 / 53.9
추세 약함/조정 (ADX 46.9)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
16.57%
일 평균 변동폭 (가격 대비 비율)
CCI20
-91.9
±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 | 1,568.00 | 29.58 | 5.53 | 26.15 | 13.3 | 26.1 | -48.3021 | -50.9478 | 2.6458 | 1,627.36 | 1,734.44 | 1,825.53 | 46.9 | 53.9 | 0.1245 | 0.1657 | -91.9 | -11.0% | -11.5% | -13,930,370 | -934,767 |
| 2025-12-04 | 1,577.00 | 30.85 | 11.92 | 29.24 | 37.9 | 39.0 | -48.9580 | -51.6093 | 2.6513 | 1,633.61 | 1,740.08 | 1,829.86 | 47.5 | 56.2 | 0.1209 | 0.1765 | -87.6 | 37.5% | 36.8% | -13,612,415 | -1,043,609 |
| 2025-12-03 | 1,585.00 | 31.98 | 24.52 | 32.13 | 50.5 | 40.0 | -50.0019 | -52.2756 | 2.2737 | 1,639.56 | 1,748.08 | 1,877.33 | 48.0 | 58.0 | 0.1179 | 0.1881 | -78.2 | -39.1% | -39.3% | 452,636,853 | -398,456 |
| 2025-12-02 | 1,590.00 | 32.68 | 36.63 | 33.93 | 25.7 | 29.4 | -51.4187 | -52.8441 | 1.4254 | 1,645.31 | 1,753.61 | 1,882.25 | 48.5 | 58.8 | 0.1225 | 0.2008 | -59.5 | 48.2% | 47.2% | 452,896,605 | -418,699 |
| 2025-12-01 | 1,600.00 | 34.05 | 72.31 | 37.53 | 35.0 | 33.2 | -52.9882 | -53.2004 | 0.2122 | 1,651.13 | 1,759.16 | 1,887.16 | 48.8 | 58.8 | 0.1537 | 0.2128 | 1.7 | 2.9% | 3.7% | 453,323,402 | -218,164 |
| 2025-11-28 | 1,587.00 | 30.52 | 24.50 | 29.15 | 11.0 | 31.5 | -55.2389 | -53.2535 | -1.9855 | 1,656.51 | 1,764.55 | 1,891.99 | 49.4 | 59.7 | 0.1755 | 0.2297 | 16.7 | 23.8% | 23.6% | 453,035,309 | -197,737 |
| 2025-11-27 | 1,589.00 | 30.76 | 28.25 | 29.67 | 42.6 | 51.9 | -55.9845 | -52.7571 | -3.2274 | 1,663.83 | 1,770.57 | 1,897.11 | 50.0 | 61.1 | 0.1893 | 0.2463 | 26.4 | -26.7% | -27.3% | 453,315,304 | -184,010 |
| 2025-11-26 | 1,603.00 | 32.38 | 60.88 | 33.27 | 65.4 | 61.3 | -56.3255 | -51.9502 | -4.3753 | 1,671.71 | 1,776.73 | 1,902.29 | 50.7 | 62.4 | 0.1981 | 0.2613 | 31.0 | 15.9% | 16.9% | 453,541,566 | -311,895 |
| 2025-11-25 | 1,589.00 | 28.90 | 7.39 | 25.54 | 54.7 | 57.2 | -57.3669 | -50.8564 | -6.5105 | 1,678.94 | 1,782.62 | 1,907.32 | 51.4 | 64.0 | 0.2046 | 0.2820 | 32.9 | -24.8% | -25.1% | 453,233,046 | -1,050,938 |
| 2025-11-24 | 1,594.00 | 29.40 | 9.78 | 26.48 | 56.3 | 59.6 | -56.4362 | -49.2288 | -7.2075 | 1,688.40 | 1,789.18 | 1,912.67 | 52.2 | 66.3 | 0.2055 | 0.3018 | 38.0 | -17.7% | -18.8% | 453,499,314 | -452,909 |
| 2025-11-21 | 1,614.00 | 31.43 | 27.63 | 30.30 | 62.5 | 63.0 | -54.9366 | -47.4269 | -7.5096 | 1,698.34 | 1,795.80 | 1,918.03 | 53.1 | 68.5 | 0.2037 | 0.3197 | 43.2 | 29.8% | 29.1% | 453,853,461 | -98,762 |
| 2025-11-20 | 1,623.00 | 32.36 | 46.91 | 32.08 | 65.4 | 63.5 | -54.2597 | -45.5495 | -8.7102 | 1,707.22 | 1,801.96 | 1,923.14 | 53.9 | 70.7 | 0.2018 | 0.3410 | 50.0 | -54.3% | -54.0% | 454,283,984 | 60,026 |
| 2025-11-19 | 1,612.00 | 30.00 | 7.44 | 27.61 | 58.1 | 61.6 | -53.5230 | -43.3720 | -10.1510 | 1,716.08 | 1,808.02 | 1,928.18 | 54.7 | 72.4 | 0.1985 | 0.3675 | 55.2 | 167.2% | 167.2% | 453,952,223 | -725,307 |
| 2025-11-18 | 1,612.00 | 30.00 | 7.44 | 27.61 | 58.1 | 65.0 | -50.6841 | -40.8342 | -9.8498 | 1,727.04 | 1,814.67 | 1,933.49 | 55.5 | 74.4 | 0.1906 | 0.3920 | 58.6 | -40.1% | -40.7% | 453,952,223 | -1,354,830 |
| 2025-11-17 | 1,629.00 | 31.46 | 10.44 | 29.84 | 62.6 | 71.9 | -46.3234 | -38.3718 | -7.9516 | 1,739.15 | 1,821.54 | 1,938.90 | 56.6 | 77.3 | 0.1794 | 0.4166 | 68.2 | -28.0% | -29.6% | 454,223,958 | -1,083,095 |
2025-12-05
종가 1,568.00
RSI14 / RSI2 / RSI7
29.6 / 5.5 / 26.2
StochRSI K / D
13.3 / 26.1
MACD / Sig / Hist
-48.302 / -50.948 / 2.646
EMA20 / 60 / 120
1,627 / 1,734 / 1,826
ADX14 / ADX7
46.9 / 53.9
BBW
0.1245
ATR14_n
0.1657
CCI20
-91.9
VolChg1d
-11.0%
ValChg1d
-11.5%
OBV
-13,930,370
OBV_Chg3d
-934,767
2025-12-04
종가 1,577.00
RSI14 / RSI2 / RSI7
30.9 / 11.9 / 29.2
StochRSI K / D
37.9 / 39.0
MACD / Sig / Hist
-48.958 / -51.609 / 2.651
EMA20 / 60 / 120
1,634 / 1,740 / 1,830
ADX14 / ADX7
47.5 / 56.2
BBW
0.1209
ATR14_n
0.1765
CCI20
-87.6
VolChg1d
37.5%
ValChg1d
36.8%
OBV
-13,612,415
OBV_Chg3d
-1,043,609
2025-12-03
종가 1,585.00
RSI14 / RSI2 / RSI7
32.0 / 24.5 / 32.1
StochRSI K / D
50.5 / 40.0
MACD / Sig / Hist
-50.002 / -52.276 / 2.274
EMA20 / 60 / 120
1,640 / 1,748 / 1,877
ADX14 / ADX7
48.0 / 58.0
BBW
0.1179
ATR14_n
0.1881
CCI20
-78.2
VolChg1d
-39.1%
ValChg1d
-39.3%
OBV
452,636,853
OBV_Chg3d
-398,456
2025-12-02
종가 1,590.00
RSI14 / RSI2 / RSI7
32.7 / 36.6 / 33.9
StochRSI K / D
25.7 / 29.4
MACD / Sig / Hist
-51.419 / -52.844 / 1.425
EMA20 / 60 / 120
1,645 / 1,754 / 1,882
ADX14 / ADX7
48.5 / 58.8
BBW
0.1225
ATR14_n
0.2008
CCI20
-59.5
VolChg1d
48.2%
ValChg1d
47.2%
OBV
452,896,605
OBV_Chg3d
-418,699
2025-12-01
종가 1,600.00
RSI14 / RSI2 / RSI7
34.1 / 72.3 / 37.5
StochRSI K / D
35.0 / 33.2
MACD / Sig / Hist
-52.988 / -53.200 / 0.212
EMA20 / 60 / 120
1,651 / 1,759 / 1,887
ADX14 / ADX7
48.8 / 58.8
BBW
0.1537
ATR14_n
0.2128
CCI20
1.7
VolChg1d
2.9%
ValChg1d
3.7%
OBV
453,323,402
OBV_Chg3d
-218,164
2025-11-28
종가 1,587.00
RSI14 / RSI2 / RSI7
30.5 / 24.5 / 29.2
StochRSI K / D
11.0 / 31.5
MACD / Sig / Hist
-55.239 / -53.254 / -1.986
EMA20 / 60 / 120
1,657 / 1,765 / 1,892
ADX14 / ADX7
49.4 / 59.7
BBW
0.1755
ATR14_n
0.2297
CCI20
16.7
VolChg1d
23.8%
ValChg1d
23.6%
OBV
453,035,309
OBV_Chg3d
-197,737
2025-11-27
종가 1,589.00
RSI14 / RSI2 / RSI7
30.8 / 28.3 / 29.7
StochRSI K / D
42.6 / 51.9
MACD / Sig / Hist
-55.985 / -52.757 / -3.227
EMA20 / 60 / 120
1,664 / 1,771 / 1,897
ADX14 / ADX7
50.0 / 61.1
BBW
0.1893
ATR14_n
0.2463
CCI20
26.4
VolChg1d
-26.7%
ValChg1d
-27.3%
OBV
453,315,304
OBV_Chg3d
-184,010
2025-11-26
종가 1,603.00
RSI14 / RSI2 / RSI7
32.4 / 60.9 / 33.3
StochRSI K / D
65.4 / 61.3
MACD / Sig / Hist
-56.326 / -51.950 / -4.375
EMA20 / 60 / 120
1,672 / 1,777 / 1,902
ADX14 / ADX7
50.7 / 62.4
BBW
0.1981
ATR14_n
0.2613
CCI20
31.0
VolChg1d
15.9%
ValChg1d
16.9%
OBV
453,541,566
OBV_Chg3d
-311,895
2025-11-25
종가 1,589.00
RSI14 / RSI2 / RSI7
28.9 / 7.4 / 25.5
StochRSI K / D
54.7 / 57.2
MACD / Sig / Hist
-57.367 / -50.856 / -6.511
EMA20 / 60 / 120
1,679 / 1,783 / 1,907
ADX14 / ADX7
51.4 / 64.0
BBW
0.2046
ATR14_n
0.2820
CCI20
32.9
VolChg1d
-24.8%
ValChg1d
-25.1%
OBV
453,233,046
OBV_Chg3d
-1,050,938
2025-11-24
종가 1,594.00
RSI14 / RSI2 / RSI7
29.4 / 9.8 / 26.5
StochRSI K / D
56.3 / 59.6
MACD / Sig / Hist
-56.436 / -49.229 / -7.208
EMA20 / 60 / 120
1,688 / 1,789 / 1,913
ADX14 / ADX7
52.2 / 66.3
BBW
0.2055
ATR14_n
0.3018
CCI20
38.0
VolChg1d
-17.7%
ValChg1d
-18.8%
OBV
453,499,314
OBV_Chg3d
-452,909
2025-11-21
종가 1,614.00
RSI14 / RSI2 / RSI7
31.4 / 27.6 / 30.3
StochRSI K / D
62.5 / 63.0
MACD / Sig / Hist
-54.937 / -47.427 / -7.510
EMA20 / 60 / 120
1,698 / 1,796 / 1,918
ADX14 / ADX7
53.1 / 68.5
BBW
0.2037
ATR14_n
0.3197
CCI20
43.2
VolChg1d
29.8%
ValChg1d
29.1%
OBV
453,853,461
OBV_Chg3d
-98,762
2025-11-20
종가 1,623.00
RSI14 / RSI2 / RSI7
32.4 / 46.9 / 32.1
StochRSI K / D
65.4 / 63.5
MACD / Sig / Hist
-54.260 / -45.550 / -8.710
EMA20 / 60 / 120
1,707 / 1,802 / 1,923
ADX14 / ADX7
53.9 / 70.7
BBW
0.2018
ATR14_n
0.3410
CCI20
50.0
VolChg1d
-54.3%
ValChg1d
-54.0%
OBV
454,283,984
OBV_Chg3d
60,026
2025-11-19
종가 1,612.00
RSI14 / RSI2 / RSI7
30.0 / 7.4 / 27.6
StochRSI K / D
58.1 / 61.6
MACD / Sig / Hist
-53.523 / -43.372 / -10.151
EMA20 / 60 / 120
1,716 / 1,808 / 1,928
ADX14 / ADX7
54.7 / 72.4
BBW
0.1985
ATR14_n
0.3675
CCI20
55.2
VolChg1d
167.2%
ValChg1d
167.2%
OBV
453,952,223
OBV_Chg3d
-725,307
2025-11-18
종가 1,612.00
RSI14 / RSI2 / RSI7
30.0 / 7.4 / 27.6
StochRSI K / D
58.1 / 65.0
MACD / Sig / Hist
-50.684 / -40.834 / -9.850
EMA20 / 60 / 120
1,727 / 1,815 / 1,933
ADX14 / ADX7
55.5 / 74.4
BBW
0.1906
ATR14_n
0.3920
CCI20
58.6
VolChg1d
-40.1%
ValChg1d
-40.7%
OBV
453,952,223
OBV_Chg3d
-1,354,830
2025-11-17
종가 1,629.00
RSI14 / RSI2 / RSI7
31.5 / 10.4 / 29.8
StochRSI K / D
62.6 / 71.9
MACD / Sig / Hist
-46.323 / -38.372 / -7.952
EMA20 / 60 / 120
1,739 / 1,822 / 1,939
ADX14 / ADX7
56.6 / 77.3
BBW
0.1794
ATR14_n
0.4166
CCI20
68.2
VolChg1d
-28.0%
ValChg1d
-29.6%
OBV
454,223,958
OBV_Chg3d
-1,083,095
