예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.
티이엠씨
425040
KOSDAQ
8,560.00
기준일: 2026-01-23
+210 (+2.51%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
678,034
코드
425040
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시
RSI 64.1 · 강한 모멘텀 (RSI2 94, RSI7 74.5)
추세 양호 (ADX 21.4)
변동성 낮음 (~0%)
거래대금 양호 (약 58.0억)
최근 1일 기술 지표 요약
오늘(또는 최근 거래일) 기준 핵심 지표
RSI14 / RSI2 / RSI7
64.1 / 94.0 / 74.5
RSI 64.1 · 강한 모멘텀 (RSI2 94, RSI7 74.5)
StochRSI (K/D)
100.0 / 76.4
단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)
MACD / SIGNAL / Hist
134.73 / 88.19 / 46.53
히스토그램 기준 상·하 방향 모멘텀
EMA20 / EMA60 / EMA120
8,105 / 8,077 / 8,010
단기·중기·장기 이동평균 구조
ADX14 / ADX7
21.4 / 29.0
추세 양호 (ADX 21.4)
BBW
0.00%
변동성 낮음 (~0%)
ATR14_n
3.99%
일 평균 변동폭 (가격 대비 비율)
CCI20
134.5
±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.
53.3%
상승 비율
46.7%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 8,560.00 | 64.13 | 93.95 | 74.47 | 100.0 | 76.4 | 134.7256 | 88.1927 | 46.5329 | 8,105.20 | 8,077.48 | 8,010.13 | 21.4 | 29.0 | 0.1473 | 0.0399 | 134.5 | 249.2% | 258.0% | 3,380,150 | 696,258 |
| 2026-01-22 | 8,350.00 | 59.65 | 83.85 | 66.56 | 63.4 | 52.8 | 109.1367 | 76.5595 | 32.5772 | 8,057.33 | 8,061.13 | 8,000.88 | 19.9 | 24.3 | 0.1453 | 0.0382 | 86.2 | 10.4% | 12.9% | 2,702,116 | -123,140 |
| 2026-01-21 | 8,160.00 | 54.90 | 34.07 | 55.98 | 31.8 | 42.1 | 96.2703 | 68.4152 | 27.8552 | 8,026.52 | 8,051.33 | 7,995.02 | 19.4 | 22.2 | 0.1446 | 0.0393 | 28.3 | 24.5% | 24.0% | 2,507,965 | -162,801 |
| 2026-01-20 | 8,190.00 | 55.86 | 45.02 | 58.48 | 45.7 | 52.5 | 97.7869 | 61.4419 | 36.3450 | 8,012.47 | 8,049.79 | 8,011.86 | 19.7 | 24.5 | 0.1570 | 0.0398 | 47.4 | -8.5% | -9.5% | 2,620,518 | -183,716 |
| 2026-01-19 | 8,280.00 | 58.73 | 86.99 | 66.09 | 65.9 | 59.3 | 95.2523 | 52.3542 | 42.8981 | 7,993.78 | 8,045.38 | 8,012.06 | 19.9 | 26.1 | 0.1727 | 0.0396 | 61.5 | -21.5% | -20.4% | 2,820,765 | 98,760 |
| 2026-01-16 | 8,160.00 | 55.93 | 65.64 | 60.17 | 53.7 | 52.7 | 81.4718 | 41.6333 | 39.8385 | 7,963.66 | 8,036.54 | 7,999.13 | 20.0 | 27.4 | 0.1799 | 0.0406 | 75.1 | 39.5% | 38.8% | 2,795,290 | 60,765 |
| 2026-01-15 | 8,200.00 | 57.13 | 90.36 | 63.33 | 59.8 | 51.7 | 74.9130 | 31.6736 | 43.2394 | 7,942.99 | 8,032.35 | 7,996.43 | 19.4 | 25.7 | 0.1917 | 0.0411 | 61.5 | 21.1% | 22.9% | 2,992,132 | 434,652 |
| 2026-01-14 | 8,080.00 | 54.41 | 77.84 | 57.60 | 46.1 | 43.6 | 61.3793 | 20.8638 | 40.5155 | 7,915.93 | 8,026.67 | 7,993.00 | 19.3 | 25.7 | 0.1941 | 0.0421 | 56.9 | -34.2% | -33.4% | 2,851,020 | 57,970 |
| 2026-01-13 | 7,980.00 | 52.05 | 51.76 | 52.28 | 34.2 | 41.2 | 55.4408 | 10.7497 | 44.6910 | 7,898.66 | 8,021.54 | 7,961.03 | 19.2 | 26.3 | 0.1936 | 0.0433 | 44.2 | -24.8% | -24.1% | 3,124,562 | -188,697 |
| 2026-01-12 | 7,900.00 | 50.14 | 8.83 | 47.79 | 36.0 | 48.2 | 57.2343 | -0.4088 | 57.6431 | 7,890.10 | 8,019.28 | 7,925.42 | 19.5 | 28.5 | 0.1942 | 0.0446 | 38.1 | 81.0% | 79.4% | 3,304,943 | -597,940 |
| 2026-01-09 | 7,970.00 | 51.82 | 14.46 | 51.42 | 51.9 | 60.4 | 66.8341 | -14.8060 | 81.6402 | 7,889.06 | 8,020.00 | 7,894.22 | 19.9 | 31.7 | 0.1946 | 0.0452 | 44.2 | -43.9% | -44.3% | 3,650,621 | -756,359 |
| 2026-01-08 | 8,020.00 | 53.00 | 18.72 | 53.93 | 56.2 | 68.9 | 70.9768 | -35.2161 | 106.1929 | 7,880.54 | 8,021.69 | 7,892.95 | 20.4 | 35.5 | 0.1933 | 0.0457 | 95.1 | -41.1% | -41.8% | 3,780,793 | -797,641 |
| 2026-01-07 | 8,120.00 | 55.34 | 26.55 | 58.85 | 67.3 | 81.7 | 70.1410 | -61.7643 | 131.9053 | 7,865.86 | 8,021.75 | 7,890.82 | 20.1 | 36.8 | 0.1900 | 0.0443 | 143.7 | 129.8% | 120.8% | 4,012,991 | 119,419 |
| 2026-01-06 | 8,450.00 | 63.99 | 85.57 | 79.32 | 96.2 | 96.0 | 57.8683 | -94.7464 | 152.6147 | 7,839.11 | 8,019.72 | 7,898.95 | 19.6 | 37.5 | 0.1833 | 0.0401 | 217.7 | -75.0% | -75.1% | 4,357,688 | 941,580 |
| 2026-01-02 | 8,360.00 | 63.15 | 98.51 | 80.23 | 100.0 | 91.8 | -60.3597 | -168.0564 | 107.6967 | 7,699.52 | 7,986.34 | 7,857.89 | 16.2 | 28.5 | 0.1271 | 0.0399 | 242.2 | 968.7% | 1,067.9% | 4,143,376 | 506,759 |
2026-01-23
종가 8,560.00
RSI14 / RSI2 / RSI7
64.1 / 94.0 / 74.5
StochRSI K / D
100.0 / 76.4
MACD / Sig / Hist
134.726 / 88.193 / 46.533
EMA20 / 60 / 120
8,105 / 8,077 / 8,010
ADX14 / ADX7
21.4 / 29.0
BBW
0.1473
ATR14_n
0.0399
CCI20
134.5
VolChg1d
249.2%
ValChg1d
258.0%
OBV
3,380,150
OBV_Chg3d
696,258
2026-01-22
종가 8,350.00
RSI14 / RSI2 / RSI7
59.7 / 83.9 / 66.6
StochRSI K / D
63.4 / 52.8
MACD / Sig / Hist
109.137 / 76.560 / 32.577
EMA20 / 60 / 120
8,057 / 8,061 / 8,001
ADX14 / ADX7
19.9 / 24.3
BBW
0.1453
ATR14_n
0.0382
CCI20
86.2
VolChg1d
10.4%
ValChg1d
12.9%
OBV
2,702,116
OBV_Chg3d
-123,140
2026-01-21
종가 8,160.00
RSI14 / RSI2 / RSI7
54.9 / 34.1 / 56.0
StochRSI K / D
31.8 / 42.1
MACD / Sig / Hist
96.270 / 68.415 / 27.855
EMA20 / 60 / 120
8,027 / 8,051 / 7,995
ADX14 / ADX7
19.4 / 22.2
BBW
0.1446
ATR14_n
0.0393
CCI20
28.3
VolChg1d
24.5%
ValChg1d
24.0%
OBV
2,507,965
OBV_Chg3d
-162,801
2026-01-20
종가 8,190.00
RSI14 / RSI2 / RSI7
55.9 / 45.0 / 58.5
StochRSI K / D
45.7 / 52.5
MACD / Sig / Hist
97.787 / 61.442 / 36.345
EMA20 / 60 / 120
8,012 / 8,050 / 8,012
ADX14 / ADX7
19.7 / 24.5
BBW
0.1570
ATR14_n
0.0398
CCI20
47.4
VolChg1d
-8.5%
ValChg1d
-9.5%
OBV
2,620,518
OBV_Chg3d
-183,716
2026-01-19
종가 8,280.00
RSI14 / RSI2 / RSI7
58.7 / 87.0 / 66.1
StochRSI K / D
65.9 / 59.3
MACD / Sig / Hist
95.252 / 52.354 / 42.898
EMA20 / 60 / 120
7,994 / 8,045 / 8,012
ADX14 / ADX7
19.9 / 26.1
BBW
0.1727
ATR14_n
0.0396
CCI20
61.5
VolChg1d
-21.5%
ValChg1d
-20.4%
OBV
2,820,765
OBV_Chg3d
98,760
2026-01-16
종가 8,160.00
RSI14 / RSI2 / RSI7
55.9 / 65.6 / 60.2
StochRSI K / D
53.7 / 52.7
MACD / Sig / Hist
81.472 / 41.633 / 39.839
EMA20 / 60 / 120
7,964 / 8,037 / 7,999
ADX14 / ADX7
20.0 / 27.4
BBW
0.1799
ATR14_n
0.0406
CCI20
75.1
VolChg1d
39.5%
ValChg1d
38.8%
OBV
2,795,290
OBV_Chg3d
60,765
2026-01-15
종가 8,200.00
RSI14 / RSI2 / RSI7
57.1 / 90.4 / 63.3
StochRSI K / D
59.8 / 51.7
MACD / Sig / Hist
74.913 / 31.674 / 43.239
EMA20 / 60 / 120
7,943 / 8,032 / 7,996
ADX14 / ADX7
19.4 / 25.7
BBW
0.1917
ATR14_n
0.0411
CCI20
61.5
VolChg1d
21.1%
ValChg1d
22.9%
OBV
2,992,132
OBV_Chg3d
434,652
2026-01-14
종가 8,080.00
RSI14 / RSI2 / RSI7
54.4 / 77.8 / 57.6
StochRSI K / D
46.1 / 43.6
MACD / Sig / Hist
61.379 / 20.864 / 40.516
EMA20 / 60 / 120
7,916 / 8,027 / 7,993
ADX14 / ADX7
19.3 / 25.7
BBW
0.1941
ATR14_n
0.0421
CCI20
56.9
VolChg1d
-34.2%
ValChg1d
-33.4%
OBV
2,851,020
OBV_Chg3d
57,970
2026-01-13
종가 7,980.00
RSI14 / RSI2 / RSI7
52.1 / 51.8 / 52.3
StochRSI K / D
34.2 / 41.2
MACD / Sig / Hist
55.441 / 10.750 / 44.691
EMA20 / 60 / 120
7,899 / 8,022 / 7,961
ADX14 / ADX7
19.2 / 26.3
BBW
0.1936
ATR14_n
0.0433
CCI20
44.2
VolChg1d
-24.8%
ValChg1d
-24.1%
OBV
3,124,562
OBV_Chg3d
-188,697
2026-01-12
종가 7,900.00
RSI14 / RSI2 / RSI7
50.1 / 8.8 / 47.8
StochRSI K / D
36.0 / 48.2
MACD / Sig / Hist
57.234 / -0.409 / 57.643
EMA20 / 60 / 120
7,890 / 8,019 / 7,925
ADX14 / ADX7
19.5 / 28.5
BBW
0.1942
ATR14_n
0.0446
CCI20
38.1
VolChg1d
81.0%
ValChg1d
79.4%
OBV
3,304,943
OBV_Chg3d
-597,940
2026-01-09
종가 7,970.00
RSI14 / RSI2 / RSI7
51.8 / 14.5 / 51.4
StochRSI K / D
51.9 / 60.4
MACD / Sig / Hist
66.834 / -14.806 / 81.640
EMA20 / 60 / 120
7,889 / 8,020 / 7,894
ADX14 / ADX7
19.9 / 31.7
BBW
0.1946
ATR14_n
0.0452
CCI20
44.2
VolChg1d
-43.9%
ValChg1d
-44.3%
OBV
3,650,621
OBV_Chg3d
-756,359
2026-01-08
종가 8,020.00
RSI14 / RSI2 / RSI7
53.0 / 18.7 / 53.9
StochRSI K / D
56.2 / 68.9
MACD / Sig / Hist
70.977 / -35.216 / 106.193
EMA20 / 60 / 120
7,881 / 8,022 / 7,893
ADX14 / ADX7
20.4 / 35.5
BBW
0.1933
ATR14_n
0.0457
CCI20
95.1
VolChg1d
-41.1%
ValChg1d
-41.8%
OBV
3,780,793
OBV_Chg3d
-797,641
2026-01-07
종가 8,120.00
RSI14 / RSI2 / RSI7
55.3 / 26.6 / 58.9
StochRSI K / D
67.3 / 81.7
MACD / Sig / Hist
70.141 / -61.764 / 131.905
EMA20 / 60 / 120
7,866 / 8,022 / 7,891
ADX14 / ADX7
20.1 / 36.8
BBW
0.1900
ATR14_n
0.0443
CCI20
143.7
VolChg1d
129.8%
ValChg1d
120.8%
OBV
4,012,991
OBV_Chg3d
119,419
2026-01-06
종가 8,450.00
RSI14 / RSI2 / RSI7
64.0 / 85.6 / 79.3
StochRSI K / D
96.2 / 96.0
MACD / Sig / Hist
57.868 / -94.746 / 152.615
EMA20 / 60 / 120
7,839 / 8,020 / 7,899
ADX14 / ADX7
19.6 / 37.5
BBW
0.1833
ATR14_n
0.0401
CCI20
217.7
VolChg1d
-75.0%
ValChg1d
-75.1%
OBV
4,357,688
OBV_Chg3d
941,580
2026-01-02
종가 8,360.00
RSI14 / RSI2 / RSI7
63.2 / 98.5 / 80.2
StochRSI K / D
100.0 / 91.8
MACD / Sig / Hist
-60.360 / -168.056 / 107.697
EMA20 / 60 / 120
7,700 / 7,986 / 7,858
ADX14 / ADX7
16.2 / 28.5
BBW
0.1271
ATR14_n
0.0399
CCI20
242.2
VolChg1d
968.7%
ValChg1d
1,067.9%
OBV
4,143,376
OBV_Chg3d
506,759
