예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
티로보틱스
117730
KOSDAQ
16,850.00
기준일: 2025-12-05
-510 (-2.94%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
1,134,326
코드
117730
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 53.8 · 중립 (RSI2 34.5, RSI7 56.3)
추세 양호 (ADX 22.7)
변동성 낮음 (~0%)
거래대금 양호 (약 191.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
53.8 / 34.5 / 56.3
RSI 53.8 · 중립 (RSI2 34.5, RSI7 56.3)
StochRSI (K/D)
75.6 / 85.9
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
225.57 / 158.26 / 67.31
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
16,404 / 15,182 / 13,948
단기·중기·장기 이동평균 구조
ADX14 / ADX7
22.7 / 34.4
추세 양호 (ADX 22.7)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
8.11%
일 평균 변동폭 (가격 대비 비율)
CCI20
63.1
±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.
50%
상승 비율
50%
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 | 16,850.00 | 53.76 | 34.52 | 56.29 | 75.6 | 85.9 | 225.5744 | 158.2628 | 67.3116 | 16,404.31 | 15,181.79 | 13,948.37 | 22.7 | 34.4 | 0.2474 | 0.0811 | 63.1 | -50.9% | -52.3% | 30,222,228 | 2,657,137 |
| 2025-12-04 | 17,360.00 | 57.17 | 92.32 | 66.41 | 100.0 | 96.2 | 208.4084 | 141.4349 | 66.9735 | 16,357.39 | 15,125.24 | 13,899.60 | 22.1 | 32.6 | 0.2792 | 0.0804 | 88.3 | 55.6% | 56.9% | 31,356,554 | 4,446,380 |
| 2025-12-03 | 17,210.00 | 56.41 | 89.82 | 64.81 | 100.0 | 92.3 | 131.5432 | 124.6968 | 6.8463 | 16,251.85 | 15,044.58 | 13,744.86 | 21.1 | 28.7 | 0.3114 | 0.0810 | 41.3 | 126.5% | 133.3% | 354,036,927 | 750,389 |
| 2025-12-02 | 16,710.00 | 53.90 | 77.65 | 59.29 | 95.7 | 84.7 | 46.7904 | 122.9852 | -76.1949 | 16,150.99 | 14,971.18 | 13,686.62 | 20.5 | 25.5 | 0.4134 | 0.0845 | -9.6 | -52.8% | -52.0% | 352,553,350 | 799,257 |
| 2025-12-01 | 16,410.00 | 52.37 | 65.16 | 55.71 | 82.0 | 73.7 | -11.1566 | 142.0340 | -153.1905 | 16,092.15 | 14,912.23 | 13,635.81 | 20.4 | 24.3 | 0.5626 | 0.0898 | -15.1 | -9.4% | -11.4% | 351,898,433 | 1,434,336 |
| 2025-11-28 | 16,770.00 | 54.38 | 98.02 | 61.25 | 100.0 | 65.4 | -54.4102 | 180.3316 | -234.7418 | 16,058.69 | 14,861.46 | 13,589.18 | 20.3 | 22.7 | 0.6487 | 0.0885 | -27.2 | 18.8% | 26.1% | 353,286,538 | 3,374,463 |
| 2025-11-27 | 15,800.00 | 49.53 | 93.83 | 49.72 | 51.0 | 30.7 | -145.4807 | 239.0171 | -384.4977 | 15,983.82 | 14,796.76 | 13,535.72 | 20.6 | 22.6 | 0.6468 | 0.0958 | -58.4 | 133.7% | 145.2% | 351,754,093 | 2,766,200 |
| 2025-11-26 | 15,060.00 | 45.43 | 67.70 | 37.57 | 14.9 | 10.4 | -160.8400 | 335.1415 | -495.9815 | 16,003.17 | 14,762.76 | 13,497.67 | 21.5 | 25.2 | 0.6433 | 0.1021 | -78.1 | -40.3% | -40.0% | 350,464,097 | 2,149,637 |
| 2025-11-25 | 14,980.00 | 44.98 | 58.10 | 36.14 | 10.8 | 6.0 | -102.7591 | 459.1369 | -561.8960 | 16,102.45 | 14,752.68 | 13,471.41 | 23.1 | 26.8 | 0.6345 | 0.1079 | -70.0 | 37.2% | 39.7% | 349,912,075 | 922,425 |
| 2025-11-24 | 14,720.00 | 43.57 | 18.96 | 31.79 | 1.4 | 1.1 | -18.9867 | 599.6109 | -618.5975 | 16,220.60 | 14,744.97 | 13,446.06 | 24.7 | 29.3 | 0.6450 | 0.1109 | -89.0 | -0.3% | 0.2% | 348,987,893 | -575,831 |
| 2025-11-21 | 14,650.00 | 43.21 | 7.30 | 30.70 | 0.0 | 0.7 | 114.6863 | 754.2602 | -639.5739 | 16,378.56 | 14,745.82 | 13,424.65 | 25.9 | 26.7 | 0.6452 | 0.1149 | -89.9 | 17.6% | 12.3% | 348,314,460 | -59,127 |
| 2025-11-20 | 15,340.00 | 45.91 | 25.08 | 35.49 | 1.2 | 1.5 | 290.7608 | 914.1537 | -623.3929 | 16,560.52 | 14,749.07 | 13,404.05 | 27.3 | 24.1 | 0.6572 | 0.1128 | -58.2 | -51.8% | -52.0% | 348,989,650 | -164,496 |
| 2025-11-19 | 15,410.00 | 46.18 | 28.61 | 35.98 | 1.9 | 1.8 | 441.0120 | 1,070.0020 | -628.9899 | 16,688.99 | 14,729.04 | 13,371.51 | 29.2 | 23.6 | 0.6822 | 0.1176 | -55.0 | 52.5% | 54.2% | 349,563,724 | 1,021,595 |
| 2025-11-18 | 15,240.00 | 45.45 | 13.88 | 34.09 | 0.0 | 1.6 | 619.2453 | 1,227.2494 | -608.0042 | 16,823.62 | 14,705.95 | 13,337.25 | 31.3 | 23.2 | 0.6982 | 0.1189 | -49.5 | 27.5% | 19.2% | 348,373,587 | -1,270,110 |
| 2025-11-17 | 16,300.00 | 49.31 | 38.90 | 40.46 | 5.0 | 3.2 | 855.0376 | 1,379.2505 | -524.2129 | 16,990.32 | 14,687.85 | 13,305.28 | 33.1 | 23.7 | 0.7053 | 0.1132 | -30.6 | -44.4% | -42.9% | 349,154,146 | -2,443,366 |
2025-12-05
종가 16,850.00
RSI14 / RSI2 / RSI7
53.8 / 34.5 / 56.3
StochRSI K / D
75.6 / 85.9
MACD / Sig / Hist
225.574 / 158.263 / 67.312
EMA20 / 60 / 120
16,404 / 15,182 / 13,948
ADX14 / ADX7
22.7 / 34.4
BBW
0.2474
ATR14_n
0.0811
CCI20
63.1
VolChg1d
-50.9%
ValChg1d
-52.3%
OBV
30,222,228
OBV_Chg3d
2,657,137
2025-12-04
종가 17,360.00
RSI14 / RSI2 / RSI7
57.2 / 92.3 / 66.4
StochRSI K / D
100.0 / 96.2
MACD / Sig / Hist
208.408 / 141.435 / 66.974
EMA20 / 60 / 120
16,357 / 15,125 / 13,900
ADX14 / ADX7
22.1 / 32.6
BBW
0.2792
ATR14_n
0.0804
CCI20
88.3
VolChg1d
55.6%
ValChg1d
56.9%
OBV
31,356,554
OBV_Chg3d
4,446,380
2025-12-03
종가 17,210.00
RSI14 / RSI2 / RSI7
56.4 / 89.8 / 64.8
StochRSI K / D
100.0 / 92.3
MACD / Sig / Hist
131.543 / 124.697 / 6.846
EMA20 / 60 / 120
16,252 / 15,045 / 13,745
ADX14 / ADX7
21.1 / 28.7
BBW
0.3114
ATR14_n
0.0810
CCI20
41.3
VolChg1d
126.5%
ValChg1d
133.3%
OBV
354,036,927
OBV_Chg3d
750,389
2025-12-02
종가 16,710.00
RSI14 / RSI2 / RSI7
53.9 / 77.7 / 59.3
StochRSI K / D
95.7 / 84.7
MACD / Sig / Hist
46.790 / 122.985 / -76.195
EMA20 / 60 / 120
16,151 / 14,971 / 13,687
ADX14 / ADX7
20.5 / 25.5
BBW
0.4134
ATR14_n
0.0845
CCI20
-9.6
VolChg1d
-52.8%
ValChg1d
-52.0%
OBV
352,553,350
OBV_Chg3d
799,257
2025-12-01
종가 16,410.00
RSI14 / RSI2 / RSI7
52.4 / 65.2 / 55.7
StochRSI K / D
82.0 / 73.7
MACD / Sig / Hist
-11.157 / 142.034 / -153.191
EMA20 / 60 / 120
16,092 / 14,912 / 13,636
ADX14 / ADX7
20.4 / 24.3
BBW
0.5626
ATR14_n
0.0898
CCI20
-15.1
VolChg1d
-9.4%
ValChg1d
-11.4%
OBV
351,898,433
OBV_Chg3d
1,434,336
2025-11-28
종가 16,770.00
RSI14 / RSI2 / RSI7
54.4 / 98.0 / 61.3
StochRSI K / D
100.0 / 65.4
MACD / Sig / Hist
-54.410 / 180.332 / -234.742
EMA20 / 60 / 120
16,059 / 14,861 / 13,589
ADX14 / ADX7
20.3 / 22.7
BBW
0.6487
ATR14_n
0.0885
CCI20
-27.2
VolChg1d
18.8%
ValChg1d
26.1%
OBV
353,286,538
OBV_Chg3d
3,374,463
2025-11-27
종가 15,800.00
RSI14 / RSI2 / RSI7
49.5 / 93.8 / 49.7
StochRSI K / D
51.0 / 30.7
MACD / Sig / Hist
-145.481 / 239.017 / -384.498
EMA20 / 60 / 120
15,984 / 14,797 / 13,536
ADX14 / ADX7
20.6 / 22.6
BBW
0.6468
ATR14_n
0.0958
CCI20
-58.4
VolChg1d
133.7%
ValChg1d
145.2%
OBV
351,754,093
OBV_Chg3d
2,766,200
2025-11-26
종가 15,060.00
RSI14 / RSI2 / RSI7
45.4 / 67.7 / 37.6
StochRSI K / D
14.9 / 10.4
MACD / Sig / Hist
-160.840 / 335.142 / -495.982
EMA20 / 60 / 120
16,003 / 14,763 / 13,498
ADX14 / ADX7
21.5 / 25.2
BBW
0.6433
ATR14_n
0.1021
CCI20
-78.1
VolChg1d
-40.3%
ValChg1d
-40.0%
OBV
350,464,097
OBV_Chg3d
2,149,637
2025-11-25
종가 14,980.00
RSI14 / RSI2 / RSI7
45.0 / 58.1 / 36.1
StochRSI K / D
10.8 / 6.0
MACD / Sig / Hist
-102.759 / 459.137 / -561.896
EMA20 / 60 / 120
16,102 / 14,753 / 13,471
ADX14 / ADX7
23.1 / 26.8
BBW
0.6345
ATR14_n
0.1079
CCI20
-70.0
VolChg1d
37.2%
ValChg1d
39.7%
OBV
349,912,075
OBV_Chg3d
922,425
2025-11-24
종가 14,720.00
RSI14 / RSI2 / RSI7
43.6 / 19.0 / 31.8
StochRSI K / D
1.4 / 1.1
MACD / Sig / Hist
-18.987 / 599.611 / -618.598
EMA20 / 60 / 120
16,221 / 14,745 / 13,446
ADX14 / ADX7
24.7 / 29.3
BBW
0.6450
ATR14_n
0.1109
CCI20
-89.0
VolChg1d
-0.3%
ValChg1d
0.2%
OBV
348,987,893
OBV_Chg3d
-575,831
2025-11-21
종가 14,650.00
RSI14 / RSI2 / RSI7
43.2 / 7.3 / 30.7
StochRSI K / D
0.0 / 0.7
MACD / Sig / Hist
114.686 / 754.260 / -639.574
EMA20 / 60 / 120
16,379 / 14,746 / 13,425
ADX14 / ADX7
25.9 / 26.7
BBW
0.6452
ATR14_n
0.1149
CCI20
-89.9
VolChg1d
17.6%
ValChg1d
12.3%
OBV
348,314,460
OBV_Chg3d
-59,127
2025-11-20
종가 15,340.00
RSI14 / RSI2 / RSI7
45.9 / 25.1 / 35.5
StochRSI K / D
1.2 / 1.5
MACD / Sig / Hist
290.761 / 914.154 / -623.393
EMA20 / 60 / 120
16,561 / 14,749 / 13,404
ADX14 / ADX7
27.3 / 24.1
BBW
0.6572
ATR14_n
0.1128
CCI20
-58.2
VolChg1d
-51.8%
ValChg1d
-52.0%
OBV
348,989,650
OBV_Chg3d
-164,496
2025-11-19
종가 15,410.00
RSI14 / RSI2 / RSI7
46.2 / 28.6 / 36.0
StochRSI K / D
1.9 / 1.8
MACD / Sig / Hist
441.012 / 1,070.002 / -628.990
EMA20 / 60 / 120
16,689 / 14,729 / 13,372
ADX14 / ADX7
29.2 / 23.6
BBW
0.6822
ATR14_n
0.1176
CCI20
-55.0
VolChg1d
52.5%
ValChg1d
54.2%
OBV
349,563,724
OBV_Chg3d
1,021,595
2025-11-18
종가 15,240.00
RSI14 / RSI2 / RSI7
45.5 / 13.9 / 34.1
StochRSI K / D
0.0 / 1.6
MACD / Sig / Hist
619.245 / 1,227.249 / -608.004
EMA20 / 60 / 120
16,824 / 14,706 / 13,337
ADX14 / ADX7
31.3 / 23.2
BBW
0.6982
ATR14_n
0.1189
CCI20
-49.5
VolChg1d
27.5%
ValChg1d
19.2%
OBV
348,373,587
OBV_Chg3d
-1,270,110
2025-11-17
종가 16,300.00
RSI14 / RSI2 / RSI7
49.3 / 38.9 / 40.5
StochRSI K / D
5.0 / 3.2
MACD / Sig / Hist
855.038 / 1,379.251 / -524.213
EMA20 / 60 / 120
16,990 / 14,688 / 13,305
ADX14 / ADX7
33.1 / 23.7
BBW
0.7053
ATR14_n
0.1132
CCI20
-30.6
VolChg1d
-44.4%
ValChg1d
-42.9%
OBV
349,154,146
OBV_Chg3d
-2,443,366
