TS트릴리온 (317240) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석

K&Q KOS Quant

TS트릴리온

317240

KOSDAQ

· 데이터 기준: 2025-11-17 15:01:30

218.00

기준일: 2025-11-28

-9 (-3.96%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

1,443,283

코드

317240

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석

최근 1일 기술 지표 요약

RSI14

61.14

MACD Hist

1.4989

ADX14

48.5

EMA20

219.62

EMA60

215.61

BBW

0.2220

차트 & 지표

최근 120일 기술지표

날짜	종가	RSI14	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX	BBW	OBV
2025-11-27	227.00	61.14	6.4385	4.9396	1.4989	219.62	215.61	223.91	48.5	0.2220	778,199,905
2025-11-26	233.00	70.10	6.6472	4.5649	2.0824	218.84	215.23	223.86	48.8	0.2302	780,520,297
2025-11-25	230.00	67.92	6.2061	4.0443	2.1619	217.35	214.62	223.70	47.9	0.2255	778,878,613
2025-11-24	234.00	74.67	5.8583	3.5038	2.3545	216.02	214.10	223.60	46.8	0.2191	780,833,167
2025-11-21	223.00	66.05	4.9218	2.9152	2.0067	214.12	213.43	223.42	45.7	0.2014	775,006,765
2025-11-20	225.00	70.08	4.7750	2.4135	2.3615	213.19	213.10	223.43	45.8	0.1962	776,086,013
2025-11-19	222.00	67.30	4.3145	1.8231	2.4914	211.94	212.70	223.41	45.9	0.1858	775,061,017
2025-11-18	222.00	67.30	3.9694	1.2003	2.7691	210.89	212.39	223.43	46.3	0.1816	775,061,017
2025-11-17	223.00	69.14	3.4712	0.5080	2.9632	209.72	212.06	223.45	44.9	0.1714	776,473,811
2025-11-14	223.00	69.14	2.6830	-0.2328	2.9158	208.32	211.69	223.46	43.3	0.1540	776,473,811
2025-11-13	217.00	64.05	1.6380	-0.9617	2.5997	206.77	211.31	223.47	41.8	0.1327	774,278,514
2025-11-12	217.00	64.05	0.8912	-1.6117	2.5029	205.70	211.11	223.58	40.5	0.1184	774,278,514
2025-11-11	214.00	61.29	-0.0749	-2.2374	2.1626	204.51	210.91	223.69	39.1	0.1002	773,053,565
2025-11-10	217.00	65.99	-1.0014	-2.7781	1.7766	203.51	210.81	223.85	37.7	0.0880	775,186,896
2025-11-07	205.00	52.47	-2.4749	-3.2222	0.7473	202.09	210.60	223.97	36.2	0.0607	770,386,154
2025-11-06	201.00	45.79	-3.0978	-3.4090	0.3112	201.78	210.79	224.28	34.7	0.0654	767,468,400
2025-11-05	197.00	37.67	-3.4405	-3.4868	0.0463	201.86	211.12	224.68	34.4	0.0818	766,498,533
2025-11-04	198.00	39.03	-3.4207	-3.4984	0.0777	202.37	211.60	225.14	34.2	0.0798	768,235,185
2025-11-03	198.00	39.03	-3.4474	-3.5178	0.0705	202.83	212.06	225.60	33.2	0.0776	768,235,185
2025-10-31	199.00	40.28	-3.4313	-3.5355	0.1042	203.34	212.54	226.06	31.7	0.0746	769,924,410
2025-10-30	198.00	38.45	-3.4627	-3.5615	0.0988	203.80	213.00	226.52	30.2	0.0723	768,883,103
2025-10-29	200.00	40.77	-3.3506	-3.5862	0.2356	204.41	213.50	226.99	28.6	0.0700	770,901,001
2025-10-28	202.00	43.20	-3.3624	-3.6451	0.2827	204.88	213.96	227.45	26.6	0.0685	772,933,597
2025-10-27	202.00	43.20	-3.5322	-3.7158	0.1836	205.18	214.37	227.88	24.2	0.0701	772,933,597
2025-10-24	203.00	44.33	-3.6975	-3.7617	0.0642	205.51	214.79	228.31	21.7	0.0722	778,775,296
2025-10-23	203.00	44.33	-3.9566	-3.7777	-0.1789	205.78	215.19	228.74	18.9	0.0804	778,775,296
2025-10-22	197.00	35.56	-4.2297	-3.7330	-0.4967	206.07	215.60	229.17	15.9	0.0865	678,442,954
2025-10-21	200.00	38.37	-3.9059	-3.6089	-0.2971	207.02	216.23	229.71	16.2	0.0802	679,484,969
2025-10-20	203.00	41.40	-3.7412	-3.5346	-0.2066	207.76	216.78	230.21	17.3	0.0859	679,923,202
2025-10-17	199.00	35.04	-3.7821	-3.4829	-0.2991	208.26	217.25	230.67	18.5	0.0853	679,058,189
2025-10-16	204.00	40.09	-3.3719	-3.4081	0.0362	209.24	217.87	231.20	19.6	0.0783	680,195,627
2025-10-15	204.00	40.09	-3.3085	-3.4172	0.1087	209.79	218.34	231.66	20.1	0.0761	680,195,627
2025-10-14	207.00	43.33	-3.1794	-3.4444	0.2650	210.40	218.82	232.12	20.4	0.0728	680,936,424
2025-10-13	207.00	43.33	-3.2738	-3.5106	0.2368	210.76	219.22	232.54	20.3	0.0715	680,936,424
2025-10-10	208.00	44.35	-3.3467	-3.5698	0.2232	211.16	219.64	232.97	19.9	0.0722	681,529,054
2025-10-02	213.00	49.84	-3.4928	-3.6256	0.1328	211.49	220.03	233.39	19.2	0.0769	682,609,835
2025-10-01	206.00	40.23	-4.1377	-3.6588	-0.4789	211.33	220.27	233.73	18.5	0.0906	679,831,880
2025-09-30	205.00	38.67	-4.1879	-3.5391	-0.6487	211.89	220.75	234.20	19.8	0.0914	679,372,114
2025-09-29	205.00	38.67	-4.0891	-3.3769	-0.7122	212.61	221.29	234.69	21.0	0.0967	679,372,114
2025-09-26	205.00	38.67	-3.9037	-3.1989	-0.7048	213.42	221.84	235.19	22.3	0.0904	679,372,114
2025-09-25	208.00	41.25	-3.6102	-3.0227	-0.5875	214.30	222.41	235.70	23.7	0.0914	679,967,245
2025-09-24	207.00	40.01	-3.4885	-2.8758	-0.6127	214.96	222.90	236.16	25.3	0.0974	679,433,972
2025-09-23	209.00	41.65	-3.1806	-2.7226	-0.4580	215.80	223.44	236.65	26.8	0.0924	680,124,190
2025-09-22	210.00	42.45	-2.9450	-2.6082	-0.3369	216.52	223.93	237.12	28.3	0.0948	680,910,647
2025-09-19	214.00	45.74	-2.7033	-2.5239	-0.1794	217.20	224.40	237.57	29.5	0.0909	681,669,278
2025-09-18	214.00	45.74	-2.7628	-2.4791	-0.2837	217.54	224.75	237.97	30.0	0.0904	681,669,278
2025-09-17	213.00	44.82	-2.7985	-2.4082	-0.3903	217.92	225.12	238.37	30.7	0.0953	680,615,717
2025-09-16	218.00	48.65	-2.7015	-2.3106	-0.3909	218.43	225.53	238.80	31.1	0.1004	681,372,498
2025-09-15	213.00	44.22	-3.0475	-2.2129	-0.8346	218.48	225.78	239.15	31.5	0.1134	679,973,771
2025-09-12	215.00	45.68	-2.9357	-2.0042	-0.9315	219.05	226.21	239.59	32.4	0.1401	681,781,524
2025-09-11	213.00	43.96	-2.9540	-1.7713	-1.1827	219.48	226.59	240.00	32.8	0.1404	680,915,024
2025-09-10	213.00	43.96	-2.7308	-1.4757	-1.2551	220.16	227.06	240.45	33.3	0.1366	680,915,024
2025-09-09	211.00	42.38	-2.4061	-1.1619	-1.2442	220.92	227.53	240.92	34.2	0.1378	680,277,154
2025-09-08	215.00	44.72	-1.7530	-0.8508	-0.9022	221.96	228.09	241.42	35.1	0.1263	681,307,175
2025-09-05	218.00	46.50	-1.3013	-0.6253	-0.6760	222.69	228.54	241.86	35.7	0.1221	682,484,423
2025-09-04	223.00	49.56	-1.0112	-0.4563	-0.5549	223.19	228.89	242.26	35.6	0.1208	684,012,734
2025-09-03	219.00	46.97	-1.1353	-0.3176	-0.8178	223.21	229.09	242.59	35.5	0.1238	682,410,746
2025-09-02	224.00	49.95	-0.8700	-0.1131	-0.7568	223.65	229.43	242.98	35.5	0.1333	684,027,351
2025-09-01	211.00	40.90	-1.0277	0.0761	-1.1038	223.61	229.62	243.30	35.6	0.1637	679,206,608
2025-08-29	224.00	49.15	0.1095	0.3520	-0.2425	224.94	230.25	243.85	36.5	0.1881	681,264,107
2025-08-28	226.00	50.61	0.2358	0.4127	-0.1769	225.04	230.46	244.18	35.9	0.2138	682,121,935
2025-08-27	221.00	46.95	0.1899	0.4569	-0.2670	224.94	230.61	244.49	35.5	0.2274	681,053,007
2025-08-26	226.00	50.42	0.6377	0.5236	0.1141	225.36	230.94	244.88	34.9	0.2358	682,151,311
2025-08-25	221.00	46.77	0.6909	0.4951	0.1957	225.29	231.11	245.20	34.5	0.2438	681,096,968
2025-08-22	221.00	46.77	1.2578	0.4462	0.8116	225.74	231.45	245.60	33.8	0.2450	681,096,968
2025-08-21	227.00	50.62	1.9630	0.2433	1.7197	226.24	231.80	246.02	33.1	0.2453	682,504,752
2025-08-20	229.00	51.95	2.2238	-0.1866	2.4104	226.16	231.97	246.34	31.7	0.2441	683,579,754
2025-08-19	233.00	54.60	2.3206	-0.7892	3.1098	225.86	232.07	246.63	30.1	0.2426	685,137,393
2025-08-18	243.00	61.94	2.0031	-1.5667	3.5698	225.11	232.04	246.86	27.9	0.2391	702,600,047
2025-08-14	230.00	54.57	0.5505	-2.4591	3.0097	223.22	231.66	246.92	26.1	0.2235	691,811,718
2025-08-13	229.00	53.93	0.0122	-3.2115	3.2237	222.51	231.72	247.21	25.2	0.2306	690,547,953
2025-08-12	236.00	59.34	-0.5733	-4.0175	3.4442	221.83	231.81	247.51	24.4	0.2368	691,830,604
2025-08-11	227.00	53.81	-2.0249	-4.8785	2.8536	220.34	231.67	247.71	23.5	0.2445	688,882,228
2025-08-08	233.00	58.76	-2.9320	-5.5919	2.6599	219.63	231.83	248.05	23.0	0.2667	690,278,950
2025-08-07	234.00	59.61	-4.6580	-6.2569	1.5990	218.23	231.79	248.31	21.8	0.2681	695,827,550
2025-08-06	219.00	49.43	-6.8950	-6.6567	-0.2383	216.57	231.71	248.55	20.8	0.2706	681,623,113
2025-08-05	212.00	43.23	-8.1227	-6.5971	-1.5256	216.31	232.14	249.04	21.9	0.2716	679,481,434
2025-08-04	202.00	32.21	-8.8589	-6.2157	-2.6432	216.77	232.83	249.67	23.1	0.2683	672,863,540
2025-08-01	198.00	26.94	-8.6514	-5.5549	-3.0965	218.32	233.87	250.47	23.6	0.2544	671,730,519
2025-07-31	199.00	27.44	-7.8535	-4.7807	-3.0727	220.46	235.09	251.35	22.7	0.2331	673,131,073
2025-07-30	204.00	29.99	-6.8226	-4.0125	-2.8101	222.72	236.31	252.23	22.2	0.2055	674,637,621
2025-07-29	207.00	31.64	-5.9168	-3.3100	-2.6067	224.69	237.41	253.04	21.8	0.1824	676,304,719
2025-07-28	206.00	30.46	-4.9799	-2.6583	-2.3216	226.55	238.44	253.81	21.3	0.1646	674,712,104
2025-07-25	215.00	35.59	-3.6099	-2.0779	-1.5320	228.71	239.54	254.62	22.0	0.1416	676,515,681
2025-07-24	218.00	37.55	-2.7252	-1.6949	-1.0303	230.16	240.37	255.28	23.7	0.1360	677,377,574
2025-07-23	222.00	40.30	-1.8617	-1.4374	-0.4244	231.43	241.13	255.91	25.2	0.1360	678,530,502
2025-07-22	226.00	43.23	-1.1398	-1.3313	0.1914	232.43	241.78	256.48	26.1	0.1360	679,322,935
2025-07-21	228.00	44.75	-0.6092	-1.3791	0.7700	233.10	242.31	256.99	26.5	0.1353	680,428,924
2025-07-18	230.00	46.25	-0.1266	-1.5716	1.4451	233.64	242.80	257.48	27.1	0.1360	681,512,998
2025-07-17	237.00	51.92	0.2876	-1.9329	2.2205	234.03	243.23	257.94	27.0	0.1360	682,919,758
2025-07-16	236.00	51.13	0.0993	-2.4880	2.5873	233.71	243.44	258.29	26.7	0.1334	682,000,317
2025-07-15	242.00	56.32	-0.0407	-3.1348	3.0942	233.47	243.69	258.67	25.6	0.1308	683,401,193
2025-07-14	248.00	62.17	-0.8296	-3.9084	3.0788	232.57	243.75	258.95	23.7	0.1209	685,535,907
2025-07-11	235.00	52.16	-2.4355	-4.6781	2.2426	230.95	243.61	259.13	21.7	0.0953	678,216,828
2025-07-10	237.00	54.21	-3.1260	-5.2387	2.1127	230.52	243.90	259.54	20.0	0.0966	680,713,362
2025-07-09	229.00	46.39	-4.1656	-5.7669	1.6013	229.84	244.13	259.92	19.2	0.1096	678,875,989
2025-07-08	226.00	43.00	-4.6174	-6.1672	1.5498	229.93	244.64	260.44	19.0	0.1136	677,589,509
2025-07-07	229.00	45.68	-4.8214	-6.5547	1.7333	230.34	245.28	261.01	18.9	0.1185	678,967,164
2025-07-04	235.00	51.67	-5.3171	-6.9880	1.6709	230.48	245.83	261.55	17.7	0.1254	680,081,866
2025-07-03	229.00	44.97	-6.4833	-7.4057	0.9224	230.01	246.20	262.00	16.5	0.1311	676,213,990
2025-07-02	229.00	44.97	-7.2667	-7.6363	0.3696	230.12	246.78	262.55	17.5	0.1352	676,213,990
2025-07-01	220.00	32.95	-8.1608	-7.7287	-0.4321	230.23	247.38	263.12	18.7	0.1395	674,196,388
2025-06-30	220.00	32.95	-8.2670	-7.6207	-0.6463	231.31	248.31	263.84	18.6	0.1344	674,196,388
2025-06-27	219.00	31.52	-8.2823	-7.4591	-0.8232	232.50	249.27	264.58	18.5	0.1339	673,079,067
2025-06-26	218.00	30.13	-8.0796	-7.2533	-0.8263	233.92	250.30	265.35	18.9	0.1251	672,191,799
2025-06-25	222.00	32.58	-7.6014	-7.0467	-0.5547	235.60	251.39	266.14	18.8	0.1159	673,631,278
2025-06-24	228.00	36.74	-7.2878	-6.9081	-0.3797	237.03	252.39	266.88	19.4	0.1211	675,965,287
2025-06-23	226.00	34.14	-7.3925	-6.8131	-0.5793	237.98	253.21	267.54	20.7	0.1330	674,342,174
2025-06-20	229.00	36.21	-7.2149	-6.6683	-0.5466	239.24	254.14	268.23	21.9	0.1355	674,823,806
2025-06-19	227.00	33.72	-7.1887	-6.5317	-0.6571	240.32	254.99	268.89	23.1	0.1303	674,109,338
2025-06-18	229.00	34.99	-6.8472	-6.3674	-0.4798	241.72	255.94	269.60	24.5	0.1262	674,730,718
2025-06-17	232.00	36.93	-6.5152	-6.2474	-0.2678	243.06	256.85	270.28	25.3	0.1253	675,308,376
2025-06-16	234.00	38.24	-6.3022	-6.1805	-0.1218	244.22	257.69	270.92	26.0	0.1357	676,125,321
2025-06-13	236.00	39.54	-6.1424	-6.1500	0.0077	245.30	258.49	271.54	26.1	0.1323	676,709,510
2025-06-12	244.00	45.28	-6.0526	-6.1520	0.0994	246.28	259.26	272.14	25.9	0.1318	678,141,888
2025-06-11	236.00	36.76	-6.6645	-6.1768	-0.4877	246.52	259.77	272.61	25.2	0.1358	676,002,095
2025-06-10	238.00	38.14	-6.5341	-6.0549	-0.4792	247.63	260.58	273.23	25.3	0.1300	676,690,315
2025-06-09	240.00	39.52	-6.4762	-5.9351	-0.5411	248.64	261.35	273.82	25.3	0.1231	677,782,153
2025-06-05	241.00	40.19	-6.5117	-5.7998	-0.7119	249.55	262.07	274.39	25.2	0.1184	678,530,888
2025-06-04	239.00	38.24	-6.5642	-5.6218	-0.9424	250.45	262.78	274.95	25.2	0.1131	677,647,761