예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
티에스이
131290
KOSDAQ
59,700.00
기준일: 2025-12-05
-600 (-1.00%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
98,287
코드
131290
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 60.2 · 강한 모멘텀 (RSI2 39.3, RSI7 63.3)
추세 강함 (ADX 28.1)
변동성 낮음 (~0%)
거래대금 양호 (약 58.7억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
60.2 / 39.3 / 63.3
RSI 60.2 · 강한 모멘텀 (RSI2 39.3, RSI7 63.3)
StochRSI (K/D)
78.7 / 82.5
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
2,270.05 / 1,428.56 / 841.49
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
55,395 / 51,158 / 47,497
단기·중기·장기 이동평균 구조
ADX14 / ADX7
28.1 / 37.9
추세 강함 (ADX 28.1)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
5.47%
일 평균 변동폭 (가격 대비 비율)
CCI20
109.2
±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.
40%
상승 비율
60%
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 | 59,700.00 | 60.23 | 39.31 | 63.27 | 78.7 | 82.5 | 2,270.0463 | 1,428.5594 | 841.4869 | 55,394.85 | 51,158.42 | 47,496.95 | 28.1 | 37.9 | 0.3029 | 0.0547 | 109.2 | 13.5% | 12.4% | 1,413,709 | -69,151 |
| 2025-12-04 | 60,300.00 | 61.58 | 51.84 | 66.23 | 84.0 | 86.4 | 2,164.6369 | 1,218.1877 | 946.4492 | 54,941.67 | 50,868.87 | 47,291.85 | 27.5 | 36.7 | 0.2942 | 0.0559 | 146.2 | -25.2% | -27.3% | 1,511,996 | 155,899 |
| 2025-12-03 | 62,100.00 | 65.68 | 99.31 | 75.27 | 100.0 | 88.8 | 1,937.4158 | 981.4225 | 955.9933 | 54,377.64 | 50,592.40 | 47,554.84 | 26.6 | 33.7 | 0.2781 | 0.0552 | 200.8 | -8.7% | -5.2% | 8,614,233 | 417,199 |
| 2025-12-02 | 59,800.00 | 62.74 | 98.35 | 70.92 | 86.3 | 77.6 | 1,436.0686 | 742.4242 | 693.6444 | 53,564.77 | 50,202.31 | 47,310.39 | 25.4 | 29.6 | 0.2573 | 0.0577 | 184.9 | -27.4% | -26.3% | 8,498,495 | 368,303 |
| 2025-12-01 | 58,900.00 | 61.54 | 97.72 | 69.10 | 81.7 | 68.8 | 1,009.4607 | 569.0131 | 440.4476 | 52,908.42 | 49,876.96 | 47,100.48 | 24.7 | 26.1 | 0.2351 | 0.0599 | 173.8 | 161.4% | 174.9% | 8,371,732 | 377,742 |
| 2025-11-28 | 56,000.00 | 57.45 | 94.08 | 62.63 | 66.1 | 56.0 | 541.9073 | 458.9012 | 83.0061 | 52,277.73 | 49,571.10 | 46,902.17 | 24.0 | 22.5 | 0.2138 | 0.0619 | 98.1 | -50.9% | -49.8% | 8,197,034 | 268,638 |
| 2025-11-27 | 54,700.00 | 55.48 | 90.80 | 59.36 | 58.6 | 45.8 | 232.5295 | 438.1496 | -205.6201 | 51,885.92 | 49,353.17 | 46,749.26 | 24.2 | 21.6 | 0.2066 | 0.0647 | 65.3 | 107.6% | 118.4% | 8,130,192 | 287,665 |
| 2025-11-26 | 52,000.00 | 51.11 | 78.33 | 51.86 | 41.9 | 33.1 | -33.3676 | 489.5547 | -522.9223 | 51,589.70 | 49,171.92 | 46,615.64 | 24.5 | 20.7 | 0.2043 | 0.0670 | -8.2 | -23.6% | -22.0% | 7,993,990 | 210,965 |
| 2025-11-25 | 50,900.00 | 49.23 | 70.05 | 48.55 | 34.7 | 24.3 | -97.3546 | 620.2852 | -717.6399 | 51,546.51 | 49,076.05 | 46,525.14 | 25.6 | 22.8 | 0.2072 | 0.0702 | -52.4 | 44.3% | 53.5% | 7,928,396 | -23,536 |
| 2025-11-24 | 47,850.00 | 43.64 | 36.38 | 38.48 | 13.4 | 13.8 | -65.6092 | 799.6952 | -865.3044 | 51,614.56 | 49,014.22 | 46,451.61 | 27.2 | 26.5 | 0.2114 | 0.0737 | -162.4 | -64.8% | -63.4% | 7,842,527 | -193,817 |
| 2025-11-21 | 46,100.00 | 40.12 | 6.08 | 31.93 | 0.0 | 14.2 | 286.4092 | 1,016.0213 | -729.6121 | 52,010.83 | 49,053.69 | 46,428.11 | 28.2 | 24.4 | 0.1996 | 0.0785 | -201.4 | 100.1% | 77.7% | 7,783,025 | -160,360 |
| 2025-11-20 | 51,900.00 | 49.65 | 28.84 | 45.77 | 21.3 | 28.4 | 909.7286 | 1,198.4243 | -288.6958 | 52,633.02 | 49,153.81 | 46,433.63 | 29.3 | 21.9 | 0.1717 | 0.0661 | 16.2 | -9.2% | -11.3% | 7,951,932 | -41,196 |
| 2025-11-19 | 53,100.00 | 52.02 | 47.07 | 49.59 | 32.5 | 35.5 | 1,101.5329 | 1,270.5983 | -169.0654 | 52,710.18 | 49,060.72 | 46,341.76 | 30.4 | 24.6 | 0.1767 | 0.0647 | 10.4 | 86.9% | 89.0% | 8,036,344 | 163,359 |
| 2025-11-18 | 52,500.00 | 50.93 | 37.13 | 47.72 | 27.3 | 38.5 | 1,208.1408 | 1,312.8646 | -104.7238 | 52,669.15 | 48,923.80 | 46,228.17 | 31.7 | 28.6 | 0.1794 | 0.0642 | 45.9 | -58.6% | -60.2% | 7,943,385 | -124,777 |
| 2025-11-17 | 54,600.00 | 54.99 | 55.31 | 53.68 | 46.5 | 49.6 | 1,387.7293 | 1,339.0456 | 48.6837 | 52,686.95 | 48,802.57 | 46,122.76 | 32.0 | 29.1 | 0.1813 | 0.0617 | 68.8 | -38.4% | -34.1% | 7,993,128 | 85,889 |
2025-12-05
종가 59,700.00
RSI14 / RSI2 / RSI7
60.2 / 39.3 / 63.3
StochRSI K / D
78.7 / 82.5
MACD / Sig / Hist
2,270.046 / 1,428.559 / 841.487
EMA20 / 60 / 120
55,395 / 51,158 / 47,497
ADX14 / ADX7
28.1 / 37.9
BBW
0.3029
ATR14_n
0.0547
CCI20
109.2
VolChg1d
13.5%
ValChg1d
12.4%
OBV
1,413,709
OBV_Chg3d
-69,151
2025-12-04
종가 60,300.00
RSI14 / RSI2 / RSI7
61.6 / 51.8 / 66.2
StochRSI K / D
84.0 / 86.4
MACD / Sig / Hist
2,164.637 / 1,218.188 / 946.449
EMA20 / 60 / 120
54,942 / 50,869 / 47,292
ADX14 / ADX7
27.5 / 36.7
BBW
0.2942
ATR14_n
0.0559
CCI20
146.2
VolChg1d
-25.2%
ValChg1d
-27.3%
OBV
1,511,996
OBV_Chg3d
155,899
2025-12-03
종가 62,100.00
RSI14 / RSI2 / RSI7
65.7 / 99.3 / 75.3
StochRSI K / D
100.0 / 88.8
MACD / Sig / Hist
1,937.416 / 981.423 / 955.993
EMA20 / 60 / 120
54,378 / 50,592 / 47,555
ADX14 / ADX7
26.6 / 33.7
BBW
0.2781
ATR14_n
0.0552
CCI20
200.8
VolChg1d
-8.7%
ValChg1d
-5.2%
OBV
8,614,233
OBV_Chg3d
417,199
2025-12-02
종가 59,800.00
RSI14 / RSI2 / RSI7
62.7 / 98.4 / 70.9
StochRSI K / D
86.3 / 77.6
MACD / Sig / Hist
1,436.069 / 742.424 / 693.644
EMA20 / 60 / 120
53,565 / 50,202 / 47,310
ADX14 / ADX7
25.4 / 29.6
BBW
0.2573
ATR14_n
0.0577
CCI20
184.9
VolChg1d
-27.4%
ValChg1d
-26.3%
OBV
8,498,495
OBV_Chg3d
368,303
2025-12-01
종가 58,900.00
RSI14 / RSI2 / RSI7
61.5 / 97.7 / 69.1
StochRSI K / D
81.7 / 68.8
MACD / Sig / Hist
1,009.461 / 569.013 / 440.448
EMA20 / 60 / 120
52,908 / 49,877 / 47,100
ADX14 / ADX7
24.7 / 26.1
BBW
0.2351
ATR14_n
0.0599
CCI20
173.8
VolChg1d
161.4%
ValChg1d
174.9%
OBV
8,371,732
OBV_Chg3d
377,742
2025-11-28
종가 56,000.00
RSI14 / RSI2 / RSI7
57.5 / 94.1 / 62.6
StochRSI K / D
66.1 / 56.0
MACD / Sig / Hist
541.907 / 458.901 / 83.006
EMA20 / 60 / 120
52,278 / 49,571 / 46,902
ADX14 / ADX7
24.0 / 22.5
BBW
0.2138
ATR14_n
0.0619
CCI20
98.1
VolChg1d
-50.9%
ValChg1d
-49.8%
OBV
8,197,034
OBV_Chg3d
268,638
2025-11-27
종가 54,700.00
RSI14 / RSI2 / RSI7
55.5 / 90.8 / 59.4
StochRSI K / D
58.6 / 45.8
MACD / Sig / Hist
232.530 / 438.150 / -205.620
EMA20 / 60 / 120
51,886 / 49,353 / 46,749
ADX14 / ADX7
24.2 / 21.6
BBW
0.2066
ATR14_n
0.0647
CCI20
65.3
VolChg1d
107.6%
ValChg1d
118.4%
OBV
8,130,192
OBV_Chg3d
287,665
2025-11-26
종가 52,000.00
RSI14 / RSI2 / RSI7
51.1 / 78.3 / 51.9
StochRSI K / D
41.9 / 33.1
MACD / Sig / Hist
-33.368 / 489.555 / -522.922
EMA20 / 60 / 120
51,590 / 49,172 / 46,616
ADX14 / ADX7
24.5 / 20.7
BBW
0.2043
ATR14_n
0.0670
CCI20
-8.2
VolChg1d
-23.6%
ValChg1d
-22.0%
OBV
7,993,990
OBV_Chg3d
210,965
2025-11-25
종가 50,900.00
RSI14 / RSI2 / RSI7
49.2 / 70.1 / 48.6
StochRSI K / D
34.7 / 24.3
MACD / Sig / Hist
-97.355 / 620.285 / -717.640
EMA20 / 60 / 120
51,547 / 49,076 / 46,525
ADX14 / ADX7
25.6 / 22.8
BBW
0.2072
ATR14_n
0.0702
CCI20
-52.4
VolChg1d
44.3%
ValChg1d
53.5%
OBV
7,928,396
OBV_Chg3d
-23,536
2025-11-24
종가 47,850.00
RSI14 / RSI2 / RSI7
43.6 / 36.4 / 38.5
StochRSI K / D
13.4 / 13.8
MACD / Sig / Hist
-65.609 / 799.695 / -865.304
EMA20 / 60 / 120
51,615 / 49,014 / 46,452
ADX14 / ADX7
27.2 / 26.5
BBW
0.2114
ATR14_n
0.0737
CCI20
-162.4
VolChg1d
-64.8%
ValChg1d
-63.4%
OBV
7,842,527
OBV_Chg3d
-193,817
2025-11-21
종가 46,100.00
RSI14 / RSI2 / RSI7
40.1 / 6.1 / 31.9
StochRSI K / D
0.0 / 14.2
MACD / Sig / Hist
286.409 / 1,016.021 / -729.612
EMA20 / 60 / 120
52,011 / 49,054 / 46,428
ADX14 / ADX7
28.2 / 24.4
BBW
0.1996
ATR14_n
0.0785
CCI20
-201.4
VolChg1d
100.1%
ValChg1d
77.7%
OBV
7,783,025
OBV_Chg3d
-160,360
2025-11-20
종가 51,900.00
RSI14 / RSI2 / RSI7
49.7 / 28.8 / 45.8
StochRSI K / D
21.3 / 28.4
MACD / Sig / Hist
909.729 / 1,198.424 / -288.696
EMA20 / 60 / 120
52,633 / 49,154 / 46,434
ADX14 / ADX7
29.3 / 21.9
BBW
0.1717
ATR14_n
0.0661
CCI20
16.2
VolChg1d
-9.2%
ValChg1d
-11.3%
OBV
7,951,932
OBV_Chg3d
-41,196
2025-11-19
종가 53,100.00
RSI14 / RSI2 / RSI7
52.0 / 47.1 / 49.6
StochRSI K / D
32.5 / 35.5
MACD / Sig / Hist
1,101.533 / 1,270.598 / -169.065
EMA20 / 60 / 120
52,710 / 49,061 / 46,342
ADX14 / ADX7
30.4 / 24.6
BBW
0.1767
ATR14_n
0.0647
CCI20
10.4
VolChg1d
86.9%
ValChg1d
89.0%
OBV
8,036,344
OBV_Chg3d
163,359
2025-11-18
종가 52,500.00
RSI14 / RSI2 / RSI7
50.9 / 37.1 / 47.7
StochRSI K / D
27.3 / 38.5
MACD / Sig / Hist
1,208.141 / 1,312.865 / -104.724
EMA20 / 60 / 120
52,669 / 48,924 / 46,228
ADX14 / ADX7
31.7 / 28.6
BBW
0.1794
ATR14_n
0.0642
CCI20
45.9
VolChg1d
-58.6%
ValChg1d
-60.2%
OBV
7,943,385
OBV_Chg3d
-124,777
2025-11-17
종가 54,600.00
RSI14 / RSI2 / RSI7
55.0 / 55.3 / 53.7
StochRSI K / D
46.5 / 49.6
MACD / Sig / Hist
1,387.729 / 1,339.046 / 48.684
EMA20 / 60 / 120
52,687 / 48,803 / 46,123
ADX14 / ADX7
32.0 / 29.1
BBW
0.1813
ATR14_n
0.0617
CCI20
68.8
VolChg1d
-38.4%
ValChg1d
-34.1%
OBV
7,993,128
OBV_Chg3d
85,889
