TP (007980)
KOSPI · 기술지표 / 시세 / 커뮤니티 요약
KOSPI
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 1,872
전일대비: +86 (+4.82%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 65.01 | -4.3594 | -26.2344 | 21.8750 | 1,711.96 | 1,708.08 | 1,647.99 | 18.64 | 0.2400 | 543,670,446 |
| 2025-11-13 | 58.62 | -21.0116 | -31.7031 | 10.6915 | 1,695.11 | 1,702.52 | 1,644.23 | 17.05 | 0.2280 | 540,093,589 |
| 2025-11-12 | 54.39 | -33.2038 | -34.3760 | 1.1722 | 1,685.54 | 1,699.69 | 1,641.85 | 16.30 | 0.2286 | 539,325,716 |
| 2025-11-11 | 45.72 | -43.4971 | -34.6690 | -8.8281 | 1,679.92 | 1,698.36 | 1,640.21 | 15.90 | 0.2313 | 538,635,018 |
| 2025-11-10 | 43.58 | -47.9588 | -32.4620 | -15.4968 | 1,682.01 | 1,699.66 | 1,639.88 | 16.33 | 0.2332 | 538,261,875 |
| 2025-11-07 | 32.36 | -51.2251 | -28.5878 | -22.6372 | 1,686.12 | 1,701.58 | 1,639.83 | 17.49 | 0.2293 | 537,890,106 |
| 2025-11-06 | 33.40 | -46.8089 | -22.9285 | -23.8804 | 1,698.76 | 1,706.18 | 1,641.07 | 17.99 | 0.2129 | 538,275,664 |
| 2025-11-05 | 35.01 | -41.8150 | -16.9584 | -24.8566 | 1,711.37 | 1,710.49 | 1,642.11 | 18.83 | 0.2032 | 538,572,055 |
| 2025-11-04 | 34.28 | -36.8692 | -10.7443 | -26.1250 | 1,723.20 | 1,714.27 | 1,642.84 | 19.72 | 0.1893 | 537,729,998 |
| 2025-11-03 | 34.79 | -29.5112 | -4.2130 | -25.2981 | 1,736.80 | 1,718.35 | 1,643.66 | 20.06 | 0.1719 | 537,927,711 |
| 2025-10-31 | 36.07 | -20.4031 | 2.1115 | -22.5146 | 1,751.09 | 1,722.32 | 1,644.37 | 20.61 | 0.1499 | 538,451,030 |
| 2025-10-30 | 36.14 | -10.3138 | 7.7402 | -18.0540 | 1,765.00 | 1,725.83 | 1,644.80 | 21.35 | 0.1306 | 538,718,844 |
| 2025-10-29 | 39.28 | 2.6119 | 12.2537 | -9.6418 | 1,780.26 | 1,729.41 | 1,645.22 | 22.24 | 0.1013 | 539,519,256 |
| 2025-10-28 | 51.68 | 14.4901 | 14.6641 | -0.1740 | 1,792.39 | 1,731.60 | 1,644.89 | 23.65 | 0.0870 | 541,254,376 |
| 2025-10-27 | 53.55 | 15.7965 | 14.7076 | 1.0889 | 1,791.70 | 1,729.31 | 1,642.30 | 23.88 | 0.0870 | 541,673,135 |
| 2025-10-24 | 52.04 | 15.6052 | 14.4354 | 1.1698 | 1,789.25 | 1,726.41 | 1,639.39 | 23.84 | 0.0877 | 540,714,165 |
| 2025-10-23 | 52.89 | 16.6613 | 14.1429 | 2.5183 | 1,788.11 | 1,723.91 | 1,636.69 | 24.38 | 0.0971 | 541,552,117 |
| 2025-10-22 | 53.09 | 16.9523 | 13.5134 | 3.4389 | 1,786.02 | 1,721.06 | 1,633.81 | 24.24 | 0.1013 | 542,193,820 |
| 2025-10-21 | 54.44 | 16.8735 | 12.6536 | 4.2199 | 1,783.50 | 1,718.05 | 1,630.85 | 24.26 | 0.1040 | 542,928,278 |
| 2025-10-20 | 56.25 | 15.1021 | 11.5987 | 3.5034 | 1,779.23 | 1,714.46 | 1,627.61 | 23.43 | 0.1056 | 544,889,858 |
| 2025-10-17 | 51.10 | 10.6869 | 10.7228 | -0.0359 | 1,772.52 | 1,710.10 | 1,623.99 | 22.54 | 0.1009 | 541,766,957 |
| 2025-10-16 | 52.42 | 11.5143 | 10.7318 | 0.7825 | 1,771.94 | 1,707.80 | 1,621.40 | 22.49 | 0.1007 | 542,540,133 |
| 2025-10-15 | 51.88 | 10.8755 | 10.5362 | 0.3394 | 1,769.73 | 1,704.91 | 1,618.51 | 22.24 | 0.0995 | 541,661,507 |
| 2025-10-14 | 53.16 | 10.6148 | 10.4513 | 0.1634 | 1,768.02 | 1,702.16 | 1,615.70 | 22.39 | 0.0989 | 542,152,164 |
| 2025-10-13 | 48.19 | 8.4985 | 10.4105 | -1.9120 | 1,764.44 | 1,698.78 | 1,612.57 | 22.55 | 0.0970 | 540,881,783 |
| 2025-10-10 | 49.42 | 12.4955 | 10.8885 | 1.6071 | 1,767.54 | 1,697.55 | 1,610.51 | 23.41 | 0.0968 | 541,257,848 |
| 2025-10-02 | 57.29 | 15.6846 | 10.4867 | 5.1979 | 1,769.17 | 1,695.70 | 1,608.13 | 24.21 | 0.0971 | 542,540,300 |
| 2025-10-01 | 54.55 | 9.5486 | 9.1872 | 0.3614 | 1,760.66 | 1,690.47 | 1,604.07 | 24.17 | 0.0855 | 541,051,334 |
| 2025-09-30 | 45.63 | 5.6507 | 9.0969 | -3.4461 | 1,755.47 | 1,686.42 | 1,600.61 | 24.13 | 0.0800 | 535,585,428 |
| 2025-09-29 | 53.11 | 11.7934 | 9.9584 | 1.8350 | 1,761.31 | 1,685.96 | 1,598.94 | 25.50 | 0.0760 | 536,671,650 |
| 2025-09-26 | 58.79 | 10.8077 | 9.4996 | 1.3080 | 1,758.82 | 1,682.60 | 1,595.81 | 25.69 | 0.0745 | 537,930,853 |
| 2025-09-25 | 52.30 | 3.8941 | 9.1726 | -5.2786 | 1,750.38 | 1,677.30 | 1,591.72 | 25.91 | 0.0693 | 529,772,774 |
| 2025-09-24 | 47.63 | 2.5477 | 10.4923 | -7.9445 | 1,748.84 | 1,674.33 | 1,588.81 | 27.69 | 0.0939 | 529,187,875 |
| 2025-09-23 | 56.66 | 5.3741 | 12.4784 | -7.1043 | 1,751.87 | 1,672.78 | 1,586.60 | 29.60 | 0.1169 | 530,235,339 |
| 2025-09-22 | 52.19 | 0.8597 | 14.2545 | -13.3948 | 1,746.91 | 1,668.50 | 1,583.04 | 29.57 | 0.1222 | 528,496,751 |
| 2025-09-19 | 45.33 | -0.6384 | 17.6032 | -18.2416 | 1,745.85 | 1,665.50 | 1,580.11 | 30.18 | 0.1695 | 527,282,303 |
| 2025-09-18 | 47.15 | 3.0587 | 22.1636 | -19.1049 | 1,750.46 | 1,664.26 | 1,578.06 | 31.55 | 0.2069 | 527,788,886 |
| 2025-09-17 | 47.49 | 6.1040 | 26.9398 | -20.8358 | 1,753.88 | 1,662.44 | 1,575.71 | 32.72 | 0.2445 | 528,210,473 |
| 2025-09-16 | 46.07 | 9.5967 | 32.1488 | -22.5520 | 1,757.34 | 1,660.46 | 1,573.27 | 34.01 | 0.2610 | 527,802,378 |
| 2025-09-15 | 47.15 | 15.1369 | 37.7868 | -22.6498 | 1,762.43 | 1,658.81 | 1,570.99 | 35.23 | 0.2578 | 528,221,613 |
| 2025-09-12 | 50.89 | 20.8680 | 43.4492 | -22.5812 | 1,766.90 | 1,656.74 | 1,568.48 | 36.55 | 0.2536 | 529,179,698 |
| 2025-09-11 | 50.20 | 24.1122 | 49.0945 | -24.9823 | 1,767.94 | 1,653.34 | 1,565.32 | 37.43 | 0.2507 | 528,549,935 |
| 2025-09-10 | 52.77 | 28.6149 | 55.3401 | -26.7252 | 1,769.83 | 1,650.06 | 1,562.21 | 37.95 | 0.2618 | 529,353,345 |
| 2025-09-09 | 48.94 | 31.2986 | 62.0214 | -30.7228 | 1,769.18 | 1,645.79 | 1,558.62 | 38.71 | 0.3030 | 528,347,728 |
| 2025-09-08 | 49.39 | 38.4432 | 69.7021 | -31.2590 | 1,772.78 | 1,642.77 | 1,555.65 | 39.84 | 0.3366 | 528,966,035 |
| 2025-09-05 | 49.48 | 46.4940 | 77.5168 | -31.0229 | 1,776.23 | 1,639.47 | 1,552.56 | 41.05 | 0.3660 | 529,549,344 |
| 2025-09-04 | 53.41 | 55.9917 | 85.2726 | -29.2809 | 1,779.94 | 1,636.03 | 1,549.39 | 42.35 | 0.3952 | 530,328,453 |
| 2025-09-03 | 50.30 | 62.6161 | 92.5928 | -29.9766 | 1,779.19 | 1,630.91 | 1,545.39 | 43.45 | 0.4291 | 529,328,065 |
| 2025-09-02 | 49.42 | 74.1315 | 100.0869 | -25.9554 | 1,782.48 | 1,626.94 | 1,541.99 | 44.64 | 0.4584 | 528,189,224 |
| 2025-09-01 | 48.96 | 88.8710 | 106.5758 | -17.7048 | 1,787.26 | 1,623.21 | 1,538.71 | 46.31 | 0.4864 | 527,345,315 |
| 2025-08-29 | 56.14 | 107.0022 | 111.0020 | -3.9998 | 1,793.18 | 1,619.56 | 1,535.48 | 47.95 | 0.5109 | 528,842,421 |
| 2025-08-28 | 60.98 | 119.3223 | 112.0019 | 7.3204 | 1,790.15 | 1,612.70 | 1,530.66 | 48.42 | 0.5305 | 530,334,379 |
| 2025-08-27 | 63.37 | 127.9153 | 110.1719 | 17.7435 | 1,781.22 | 1,603.81 | 1,524.88 | 48.41 | 0.5491 | 531,981,749 |
| 2025-08-26 | 59.99 | 134.4771 | 105.7360 | 28.7411 | 1,768.72 | 1,593.77 | 1,518.57 | 48.21 | 0.5628 | 528,525,725 |
| 2025-08-25 | 79.04 | 146.8018 | 98.5507 | 48.2511 | 1,761.00 | 1,585.35 | 1,513.14 | 48.00 | 0.5780 | 533,519,232 |
| 2025-08-22 | 84.38 | 143.8008 | 86.4879 | 57.3129 | 1,735.32 | 1,571.13 | 1,504.87 | 45.93 | 0.5675 | 535,867,815 |
| 2025-08-21 | 91.78 | 134.3153 | 72.1597 | 62.1556 | 1,703.25 | 1,555.23 | 1,495.88 | 42.86 | 0.5400 | 547,112,986 |
| 2025-08-20 | 91.05 | 115.6727 | 56.6208 | 59.0519 | 1,663.06 | 1,537.27 | 1,485.98 | 39.81 | 0.4842 | 540,944,303 |
| 2025-08-19 | 89.10 | 94.7774 | 41.8578 | 52.9196 | 1,623.38 | 1,520.23 | 1,476.66 | 36.72 | 0.4193 | 530,637,775 |
| 2025-08-18 | 89.28 | 76.7069 | 28.6279 | 48.0790 | 1,589.85 | 1,505.93 | 1,468.84 | 33.60 | 0.3611 | 534,693,366 |
| 2025-08-14 | 88.96 | 52.4249 | 16.6082 | 35.8167 | 1,552.67 | 1,491.12 | 1,460.87 | 29.78 | 0.2748 | 524,676,803 |
| 2025-08-13 | 78.95 | 22.1969 | 7.6540 | 14.5429 | 1,513.16 | 1,476.31 | 1,453.02 | 25.67 | 0.1236 | 489,068,268 |
| 2025-08-12 | 61.71 | 9.5613 | 4.0183 | 5.5430 | 1,496.65 | 1,469.74 | 1,449.38 | 22.62 | 0.0678 | 478,241,001 |
| 2025-08-11 | 60.63 | 7.3454 | 2.6325 | 4.7129 | 1,492.93 | 1,467.63 | 1,447.99 | 21.39 | 0.0681 | 478,020,761 |
| 2025-08-08 | 61.60 | 4.9194 | 1.4543 | 3.4651 | 1,489.35 | 1,465.62 | 1,446.66 | 20.43 | 0.0675 | 478,222,453 |
| 2025-08-07 | 58.73 | 1.4460 | 0.5880 | 0.8580 | 1,485.07 | 1,463.44 | 1,445.26 | 19.05 | 0.0654 | 477,783,333 |
| 2025-08-06 | 50.66 | -1.5830 | 0.3736 | -1.9565 | 1,481.81 | 1,461.66 | 1,444.07 | 17.57 | 0.0654 | 476,618,118 |
| 2025-08-05 | 50.39 | -2.0660 | 0.8627 | -2.9287 | 1,481.69 | 1,460.93 | 1,443.42 | 18.14 | 0.0666 | 476,559,213 |
| 2025-08-04 | 47.41 | -2.5507 | 1.5949 | -4.1455 | 1,481.66 | 1,460.22 | 1,442.77 | 18.75 | 0.0668 | 476,435,101 |
| 2025-08-01 | 48.64 | -2.0122 | 2.6312 | -4.6434 | 1,482.78 | 1,459.85 | 1,442.29 | 19.94 | 0.0669 | 476,586,185 |
| 2025-07-31 | 53.26 | -1.8047 | 3.7921 | -5.5967 | 1,483.49 | 1,459.31 | 1,441.73 | 20.89 | 0.0670 | 476,814,965 |
| 2025-07-30 | 44.90 | -3.3463 | 5.1913 | -8.5375 | 1,482.38 | 1,458.13 | 1,440.85 | 21.51 | 0.0672 | 476,443,503 |
| 2025-07-29 | 42.75 | -2.1089 | 7.3257 | -9.4346 | 1,484.42 | 1,457.96 | 1,440.48 | 22.67 | 0.0647 | 476,395,838 |
| 2025-07-28 | 38.96 | 0.2138 | 9.6843 | -9.4705 | 1,487.42 | 1,458.03 | 1,440.22 | 23.34 | 0.0608 | 476,342,090 |
| 2025-07-25 | 43.91 | 4.3971 | 12.0519 | -7.6548 | 1,491.99 | 1,458.51 | 1,440.15 | 24.61 | 0.0596 | 476,505,198 |
| 2025-07-24 | 45.62 | 7.4327 | 13.9656 | -6.5329 | 1,494.72 | 1,458.25 | 1,439.72 | 26.44 | 0.0619 | 476,585,583 |
| 2025-07-23 | 50.01 | 10.4862 | 15.5988 | -5.1126 | 1,497.01 | 1,457.75 | 1,439.16 | 28.18 | 0.0619 | 476,774,504 |
| 2025-07-22 | 47.81 | 12.5003 | 16.8770 | -4.3767 | 1,497.75 | 1,456.66 | 1,438.30 | 30.23 | 0.0618 | 476,621,155 |
| 2025-07-21 | 54.80 | 15.7037 | 17.9712 | -2.2675 | 1,499.40 | 1,455.80 | 1,437.57 | 31.70 | 0.0611 | 476,845,158 |
| 2025-07-18 | 55.10 | 17.0185 | 18.5381 | -1.5196 | 1,498.61 | 1,454.06 | 1,436.40 | 32.14 | 0.0633 | 476,994,214 |
| 2025-07-17 | 56.83 | 18.3472 | 18.9180 | -0.5707 | 1,497.62 | 1,452.24 | 1,435.20 | 32.91 | 0.0632 | 477,150,585 |
| 2025-07-16 | 57.11 | 19.1655 | 19.0606 | 0.1049 | 1,495.89 | 1,450.14 | 1,433.87 | 33.32 | 0.0628 | 477,303,317 |
| 2025-07-15 | 62.18 | 19.8293 | 19.0344 | 0.7949 | 1,493.88 | 1,447.94 | 1,432.51 | 33.77 | 0.0625 | 477,495,242 |
| 2025-07-14 | 60.55 | 18.5554 | 18.8357 | -0.2803 | 1,489.76 | 1,445.06 | 1,430.82 | 33.61 | 0.0603 | 477,274,462 |
| 2025-07-11 | 59.48 | 17.5759 | 18.9058 | -1.3299 | 1,486.16 | 1,442.38 | 1,429.26 | 33.46 | 0.0642 | 477,146,445 |
| 2025-07-10 | 59.13 | 16.6810 | 19.2383 | -2.5573 | 1,482.81 | 1,439.82 | 1,427.76 | 33.51 | 0.0699 | 477,029,901 |
| 2025-07-09 | 58.97 | 15.4997 | 19.8776 | -4.3779 | 1,479.31 | 1,437.24 | 1,426.28 | 33.55 | 0.0712 | 476,882,220 |
| 2025-07-08 | 52.67 | 13.8684 | 20.9720 | -7.1037 | 1,475.56 | 1,434.60 | 1,424.79 | 33.62 | 0.0709 | 476,602,654 |
| 2025-07-07 | 50.92 | 15.2499 | 22.7480 | -7.4981 | 1,475.19 | 1,433.10 | 1,423.88 | 34.77 | 0.0708 | 476,507,178 |
| 2025-07-04 | 51.91 | 17.7078 | 24.6225 | -6.9147 | 1,475.74 | 1,431.85 | 1,423.10 | 36.00 | 0.0693 | 476,653,627 |
| 2025-07-03 | 57.06 | 20.0783 | 26.3512 | -6.2729 | 1,475.82 | 1,430.38 | 1,422.23 | 36.70 | 0.0684 | 476,999,672 |
| 2025-07-02 | 55.07 | 20.2664 | 27.9194 | -7.6530 | 1,473.27 | 1,428.02 | 1,420.93 | 36.99 | 0.0685 | 476,718,059 |
| 2025-07-01 | 59.32 | 21.4336 | 29.8326 | -8.3991 | 1,471.72 | 1,425.99 | 1,419.80 | 37.58 | 0.0722 | 476,860,410 |
| 2025-06-30 | 48.20 | 20.5751 | 31.9324 | -11.3573 | 1,467.90 | 1,423.21 | 1,418.32 | 38.22 | 0.0933 | 476,487,315 |
| 2025-06-27 | 49.67 | 25.2893 | 34.7717 | -9.4824 | 1,470.00 | 1,422.37 | 1,417.82 | 40.02 | 0.1121 | 476,612,619 |
| 2025-06-26 | 53.57 | 30.2257 | 37.1424 | -6.9166 | 1,471.58 | 1,421.27 | 1,417.19 | 41.43 | 0.1400 | 476,839,943 |
| 2025-06-25 | 59.34 | 34.2540 | 38.8715 | -4.6175 | 1,471.43 | 1,419.51 | 1,416.25 | 42.71 | 0.1648 | 477,027,321 |
| 2025-06-24 | 59.34 | 36.4537 | 40.0259 | -3.5722 | 1,468.74 | 1,416.89 | 1,414.90 | 43.01 | 0.1815 | 477,027,321 |
| 2025-06-23 | 54.00 | 38.7310 | 40.9190 | -2.1879 | 1,465.76 | 1,414.17 | 1,413.52 | 43.75 | 0.1972 | 476,733,033 |
| 2025-06-20 | 64.49 | 44.1289 | 41.4659 | 2.6630 | 1,465.63 | 1,412.38 | 1,412.62 | 44.55 | 0.2106 | 477,123,375 |
| 2025-06-19 | 65.38 | 46.3040 | 40.8002 | 5.5038 | 1,461.28 | 1,409.17 | 1,411.03 | 43.57 | 0.2163 | 477,270,212 |
| 2025-06-18 | 65.94 | 48.1013 | 39.4242 | 8.6770 | 1,456.15 | 1,405.75 | 1,409.37 | 41.44 | 0.2220 | 477,520,646 |
| 2025-06-17 | 68.38 | 49.4919 | 37.2550 | 12.2369 | 1,450.27 | 1,402.15 | 1,407.64 | 39.18 | 0.2263 | 477,811,255 |
| 2025-06-16 | 74.36 | 49.6307 | 34.1957 | 15.4349 | 1,442.82 | 1,398.12 | 1,405.74 | 36.60 | 0.2265 | 478,738,848 |
| 2025-06-13 | 75.83 | 46.9476 | 30.3370 | 16.6106 | 1,432.38 | 1,393.25 | 1,403.45 | 34.21 | 0.2200 | 479,336,136 |
| 2025-06-12 | 73.92 | 42.3312 | 26.1844 | 16.1468 | 1,420.32 | 1,388.03 | 1,401.04 | 31.63 | 0.2125 | 478,108,568 |
| 2025-06-11 | 68.77 | 37.8595 | 22.1477 | 15.7119 | 1,409.09 | 1,383.32 | 1,398.92 | 29.01 | 0.2040 | 476,174,749 |
| 2025-06-10 | 68.51 | 36.1832 | 18.2197 | 17.9635 | 1,401.41 | 1,379.98 | 1,397.52 | 27.23 | 0.2015 | 475,954,770 |
| 2025-06-09 | 70.39 | 33.7210 | 13.7288 | 19.9922 | 1,393.14 | 1,376.59 | 1,396.14 | 25.32 | 0.1964 | 476,189,519 |
| 2025-06-05 | 76.83 | 29.3750 | 8.7308 | 20.6443 | 1,383.26 | 1,372.84 | 1,394.61 | 23.08 | 0.1830 | 476,711,711 |
| 2025-06-04 | 74.98 | 21.0589 | 3.5697 | 17.4892 | 1,369.92 | 1,368.20 | 1,392.67 | 20.09 | 0.1539 | 476,183,323 |
| 2025-06-02 | 71.62 | 12.1746 | -0.8026 | 12.9772 | 1,357.28 | 1,364.07 | 1,391.03 | 17.16 | 0.1181 | 475,333,991 |
| 2025-05-30 | 62.18 | 3.9161 | -4.0469 | 7.9630 | 1,346.68 | 1,360.88 | 1,389.91 | 14.78 | 0.0870 | 474,579,255 |
| 2025-05-29 | 59.02 | -0.1654 | -6.0377 | 5.8723 | 1,341.69 | 1,359.76 | 1,389.84 | 13.32 | 0.0830 | 474,350,551 |
| 2025-05-28 | 50.63 | -3.7433 | -7.5057 | 3.7624 | 1,337.87 | 1,359.14 | 1,390.04 | 12.79 | 0.0789 | 474,166,175 |
| 2025-05-27 | 48.68 | -4.6920 | -8.4463 | 3.7544 | 1,337.33 | 1,359.69 | 1,390.83 | 13.73 | 0.0874 | 473,976,676 |
| 2025-05-26 | 51.37 | -5.1219 | -9.3849 | 4.2631 | 1,337.47 | 1,360.49 | 1,391.75 | 14.73 | 0.0896 | 474,189,604 |
| 2025-05-23 | 48.74 | -6.6142 | -10.4507 | 3.8365 | 1,336.58 | 1,360.98 | 1,392.52 | 15.46 | 0.0942 | 474,051,404 |
| 2025-05-22 | 49.48 | -7.4046 | -11.4098 | 4.0052 | 1,336.64 | 1,361.83 | 1,393.47 | 16.63 | 0.1009 | 474,101,041 |
| 2025-05-21 | 53.82 | -8.6112 | -12.4111 | 3.7999 | 1,336.39 | 1,362.60 | 1,394.39 | 17.88 | 0.1046 | 474,256,720 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.