예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
티씨머티리얼즈
125020
KOSDAQ
3,245.00
기준일: 2025-12-05
+70 (+2.20%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
95,626
코드
125020
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 37.2 · 중립 (RSI2 98, RSI7 50.2)
추세 약함/조정 (ADX 28.2)
변동성 낮음 (~0%)
거래대금 보통 (약 3.1억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
37.2 / 98.0 / 50.2
RSI 37.2 · 중립 (RSI2 98, RSI7 50.2)
StochRSI (K/D)
100.0 / 91.8
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
-245.17 / -276.55 / 31.38
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
3,369 / 3,942 / 4,494
단기·중기·장기 이동평균 구조
ADX14 / ADX7
28.2 / 31.9
추세 약함/조정 (ADX 28.2)
BBW
0.01%
변동성 낮음 (~0%)
ATR14_n
5.09%
일 평균 변동폭 (가격 대비 비율)
CCI20
-32.0
±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 | 3,245.00 | 37.24 | 97.98 | 50.15 | 100.0 | 91.8 | -245.1679 | -276.5506 | 31.3827 | 3,368.64 | 3,941.62 | 4,494.07 | 28.2 | 31.9 | 0.4419 | 0.0509 | -32.0 | -5.5% | -3.5% | 11,101,958 | 279,278 |
| 2025-12-04 | 3,175.00 | 32.68 | 90.26 | 39.08 | 100.0 | 83.7 | -266.5026 | -284.3963 | 17.8937 | 3,381.66 | 3,965.23 | 4,515.07 | 28.4 | 35.9 | 0.4797 | 0.0532 | -41.9 | 22.8% | 23.2% | 11,006,332 | 281,265 |
| 2025-12-03 | 3,165.00 | 32.02 | 86.60 | 37.38 | 95.1 | 67.3 | -282.7302 | -288.8704 | 6.1402 | 3,403.41 | 3,992.28 | 4,540.40 | 28.3 | 38.3 | 0.5051 | 0.0562 | -47.1 | -15.6% | -15.4% | 26,199,025 | 86,293 |
| 2025-12-02 | 3,160.00 | 31.72 | 85.21 | 36.62 | 58.2 | 39.5 | -298.3114 | -290.4054 | -7.9059 | 3,428.51 | 4,020.32 | 4,563.52 | 28.1 | 40.7 | 0.5361 | 0.0591 | -56.4 | 4.1% | 6.5% | 26,116,609 | 157,771 |
| 2025-12-01 | 3,090.00 | 27.43 | 46.25 | 25.84 | 23.5 | 20.7 | -313.3504 | -288.4290 | -24.9215 | 3,456.77 | 4,049.49 | 4,587.11 | 27.7 | 42.6 | 0.5661 | 0.0621 | -65.5 | -39.1% | -39.5% | 26,018,996 | -104,505 |
| 2025-11-28 | 3,110.00 | 27.90 | 74.17 | 26.96 | 26.1 | 17.9 | -320.8607 | -282.1986 | -38.6621 | 3,495.38 | 4,082.01 | 4,612.27 | 27.1 | 43.9 | 0.5662 | 0.0640 | -72.6 | -6.5% | -5.3% | 26,112,732 | 113,405 |
| 2025-11-27 | 3,070.00 | 25.56 | 34.83 | 21.08 | 10.9 | 9.7 | -327.8158 | -272.5331 | -55.2827 | 3,535.94 | 4,114.96 | 4,637.52 | 26.4 | 44.3 | 0.5515 | 0.0677 | -81.5 | 32.6% | 32.2% | 25,958,838 | -275,230 |
| 2025-11-26 | 3,080.00 | 25.75 | 43.03 | 21.45 | 11.7 | 8.6 | -327.8520 | -258.7124 | -69.1396 | 3,584.99 | 4,150.38 | 4,663.86 | 25.5 | 44.9 | 0.5282 | 0.0699 | -95.9 | -47.1% | -46.6% | 26,123,501 | -263,906 |
| 2025-11-25 | 3,050.00 | 24.15 | 11.98 | 17.73 | 4.6 | 5.4 | -324.1477 | -241.4275 | -82.7202 | 3,638.15 | 4,186.67 | 4,690.48 | 24.1 | 43.1 | 0.5074 | 0.0743 | -110.1 | 53.1% | 51.8% | 25,999,327 | -510,840 |
| 2025-11-24 | 3,075.00 | 24.56 | 15.50 | 18.35 | 5.3 | 6.1 | -311.6503 | -220.7474 | -90.9028 | 3,700.06 | 4,225.20 | 4,718.05 | 22.6 | 41.1 | 0.4802 | 0.0757 | -124.3 | 24.9% | 23.9% | 26,234,068 | -116,475 |
| 2025-11-21 | 3,100.00 | 24.96 | 18.17 | 18.92 | 5.7 | 7.0 | -293.7114 | -198.0217 | -95.6896 | 3,765.85 | 4,264.19 | 4,745.67 | 21.2 | 39.2 | 0.4435 | 0.0786 | -147.7 | -23.1% | -27.5% | 26,387,407 | -121,046 |
| 2025-11-20 | 3,290.00 | 28.14 | 52.53 | 23.69 | 15.4 | 8.4 | -269.0881 | -174.0993 | -94.9887 | 3,835.94 | 4,303.65 | 4,773.33 | 19.6 | 36.9 | 0.4035 | 0.0735 | -140.0 | 1.1% | 4.4% | 26,510,167 | -325,953 |
| 2025-11-19 | 3,185.00 | 23.11 | 0.59 | 13.34 | 0.0 | 1.3 | -253.0912 | -150.3521 | -102.7391 | 3,893.41 | 4,338.01 | 4,798.26 | 18.4 | 36.2 | 0.3696 | 0.0776 | -208.4 | -51.8% | -52.0% | 26,350,543 | -2,876,747 |
| 2025-11-18 | 3,200.00 | 23.32 | 0.64 | 13.56 | 0.0 | 2.6 | -218.3012 | -124.6674 | -93.6338 | 3,967.98 | 4,377.10 | 4,825.37 | 16.2 | 31.3 | 0.3154 | 0.0801 | -265.2 | -86.3% | -86.5% | 26,508,453 | -2,951,467 |
| 2025-11-17 | 3,240.00 | 23.88 | 0.72 | 14.11 | 0.0 | 5.2 | -172.2485 | -101.2589 | -70.9895 | 4,048.82 | 4,417.00 | 4,852.69 | 14.0 | 25.8 | 0.2474 | 0.0811 | -341.4 | 927.9% | 795.3% | 26,836,120 | -2,878,379 |
2025-12-05
종가 3,245.00
RSI14 / RSI2 / RSI7
37.2 / 98.0 / 50.2
StochRSI K / D
100.0 / 91.8
MACD / Sig / Hist
-245.168 / -276.551 / 31.383
EMA20 / 60 / 120
3,369 / 3,942 / 4,494
ADX14 / ADX7
28.2 / 31.9
BBW
0.4419
ATR14_n
0.0509
CCI20
-32.0
VolChg1d
-5.5%
ValChg1d
-3.5%
OBV
11,101,958
OBV_Chg3d
279,278
2025-12-04
종가 3,175.00
RSI14 / RSI2 / RSI7
32.7 / 90.3 / 39.1
StochRSI K / D
100.0 / 83.7
MACD / Sig / Hist
-266.503 / -284.396 / 17.894
EMA20 / 60 / 120
3,382 / 3,965 / 4,515
ADX14 / ADX7
28.4 / 35.9
BBW
0.4797
ATR14_n
0.0532
CCI20
-41.9
VolChg1d
22.8%
ValChg1d
23.2%
OBV
11,006,332
OBV_Chg3d
281,265
2025-12-03
종가 3,165.00
RSI14 / RSI2 / RSI7
32.0 / 86.6 / 37.4
StochRSI K / D
95.1 / 67.3
MACD / Sig / Hist
-282.730 / -288.870 / 6.140
EMA20 / 60 / 120
3,403 / 3,992 / 4,540
ADX14 / ADX7
28.3 / 38.3
BBW
0.5051
ATR14_n
0.0562
CCI20
-47.1
VolChg1d
-15.6%
ValChg1d
-15.4%
OBV
26,199,025
OBV_Chg3d
86,293
2025-12-02
종가 3,160.00
RSI14 / RSI2 / RSI7
31.7 / 85.2 / 36.6
StochRSI K / D
58.2 / 39.5
MACD / Sig / Hist
-298.311 / -290.405 / -7.906
EMA20 / 60 / 120
3,429 / 4,020 / 4,564
ADX14 / ADX7
28.1 / 40.7
BBW
0.5361
ATR14_n
0.0591
CCI20
-56.4
VolChg1d
4.1%
ValChg1d
6.5%
OBV
26,116,609
OBV_Chg3d
157,771
2025-12-01
종가 3,090.00
RSI14 / RSI2 / RSI7
27.4 / 46.3 / 25.8
StochRSI K / D
23.5 / 20.7
MACD / Sig / Hist
-313.350 / -288.429 / -24.922
EMA20 / 60 / 120
3,457 / 4,049 / 4,587
ADX14 / ADX7
27.7 / 42.6
BBW
0.5661
ATR14_n
0.0621
CCI20
-65.5
VolChg1d
-39.1%
ValChg1d
-39.5%
OBV
26,018,996
OBV_Chg3d
-104,505
2025-11-28
종가 3,110.00
RSI14 / RSI2 / RSI7
27.9 / 74.2 / 27.0
StochRSI K / D
26.1 / 17.9
MACD / Sig / Hist
-320.861 / -282.199 / -38.662
EMA20 / 60 / 120
3,495 / 4,082 / 4,612
ADX14 / ADX7
27.1 / 43.9
BBW
0.5662
ATR14_n
0.0640
CCI20
-72.6
VolChg1d
-6.5%
ValChg1d
-5.3%
OBV
26,112,732
OBV_Chg3d
113,405
2025-11-27
종가 3,070.00
RSI14 / RSI2 / RSI7
25.6 / 34.8 / 21.1
StochRSI K / D
10.9 / 9.7
MACD / Sig / Hist
-327.816 / -272.533 / -55.283
EMA20 / 60 / 120
3,536 / 4,115 / 4,638
ADX14 / ADX7
26.4 / 44.3
BBW
0.5515
ATR14_n
0.0677
CCI20
-81.5
VolChg1d
32.6%
ValChg1d
32.2%
OBV
25,958,838
OBV_Chg3d
-275,230
2025-11-26
종가 3,080.00
RSI14 / RSI2 / RSI7
25.8 / 43.0 / 21.5
StochRSI K / D
11.7 / 8.6
MACD / Sig / Hist
-327.852 / -258.712 / -69.140
EMA20 / 60 / 120
3,585 / 4,150 / 4,664
ADX14 / ADX7
25.5 / 44.9
BBW
0.5282
ATR14_n
0.0699
CCI20
-95.9
VolChg1d
-47.1%
ValChg1d
-46.6%
OBV
26,123,501
OBV_Chg3d
-263,906
2025-11-25
종가 3,050.00
RSI14 / RSI2 / RSI7
24.2 / 12.0 / 17.7
StochRSI K / D
4.6 / 5.4
MACD / Sig / Hist
-324.148 / -241.428 / -82.720
EMA20 / 60 / 120
3,638 / 4,187 / 4,690
ADX14 / ADX7
24.1 / 43.1
BBW
0.5074
ATR14_n
0.0743
CCI20
-110.1
VolChg1d
53.1%
ValChg1d
51.8%
OBV
25,999,327
OBV_Chg3d
-510,840
2025-11-24
종가 3,075.00
RSI14 / RSI2 / RSI7
24.6 / 15.5 / 18.4
StochRSI K / D
5.3 / 6.1
MACD / Sig / Hist
-311.650 / -220.747 / -90.903
EMA20 / 60 / 120
3,700 / 4,225 / 4,718
ADX14 / ADX7
22.6 / 41.1
BBW
0.4802
ATR14_n
0.0757
CCI20
-124.3
VolChg1d
24.9%
ValChg1d
23.9%
OBV
26,234,068
OBV_Chg3d
-116,475
2025-11-21
종가 3,100.00
RSI14 / RSI2 / RSI7
25.0 / 18.2 / 18.9
StochRSI K / D
5.7 / 7.0
MACD / Sig / Hist
-293.711 / -198.022 / -95.690
EMA20 / 60 / 120
3,766 / 4,264 / 4,746
ADX14 / ADX7
21.2 / 39.2
BBW
0.4435
ATR14_n
0.0786
CCI20
-147.7
VolChg1d
-23.1%
ValChg1d
-27.5%
OBV
26,387,407
OBV_Chg3d
-121,046
2025-11-20
종가 3,290.00
RSI14 / RSI2 / RSI7
28.1 / 52.5 / 23.7
StochRSI K / D
15.4 / 8.4
MACD / Sig / Hist
-269.088 / -174.099 / -94.989
EMA20 / 60 / 120
3,836 / 4,304 / 4,773
ADX14 / ADX7
19.6 / 36.9
BBW
0.4035
ATR14_n
0.0735
CCI20
-140.0
VolChg1d
1.1%
ValChg1d
4.4%
OBV
26,510,167
OBV_Chg3d
-325,953
2025-11-19
종가 3,185.00
RSI14 / RSI2 / RSI7
23.1 / 0.6 / 13.3
StochRSI K / D
0.0 / 1.3
MACD / Sig / Hist
-253.091 / -150.352 / -102.739
EMA20 / 60 / 120
3,893 / 4,338 / 4,798
ADX14 / ADX7
18.4 / 36.2
BBW
0.3696
ATR14_n
0.0776
CCI20
-208.4
VolChg1d
-51.8%
ValChg1d
-52.0%
OBV
26,350,543
OBV_Chg3d
-2,876,747
2025-11-18
종가 3,200.00
RSI14 / RSI2 / RSI7
23.3 / 0.6 / 13.6
StochRSI K / D
0.0 / 2.6
MACD / Sig / Hist
-218.301 / -124.667 / -93.634
EMA20 / 60 / 120
3,968 / 4,377 / 4,825
ADX14 / ADX7
16.2 / 31.3
BBW
0.3154
ATR14_n
0.0801
CCI20
-265.2
VolChg1d
-86.3%
ValChg1d
-86.5%
OBV
26,508,453
OBV_Chg3d
-2,951,467
2025-11-17
종가 3,240.00
RSI14 / RSI2 / RSI7
23.9 / 0.7 / 14.1
StochRSI K / D
0.0 / 5.2
MACD / Sig / Hist
-172.249 / -101.259 / -70.990
EMA20 / 60 / 120
4,049 / 4,417 / 4,853
ADX14 / ADX7
14.0 / 25.8
BBW
0.2474
ATR14_n
0.0811
CCI20
-341.4
VolChg1d
927.9%
ValChg1d
795.3%
OBV
26,836,120
OBV_Chg3d
-2,878,379
