티에이치엔 (019180)
KOSPI · 기술지표 / 시세 / 커뮤니티 요약
KOSPI
섹터: - · 업종: -
상장일: - /
업데이트: 2025-11-17 15:10:16
기준일: 2025-11-14
종가: 6,250
전일대비: -210 (-3.25%)
최근 120일 기술지표
| 날짜 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 55.87 | 125.9763 | 108.2990 | 17.6774 | 6,059.43 | 5,472.30 | 4,731.44 | 47.32 | 0.1728 | 165,039,511 |
| 2025-11-13 | 61.19 | 123.3190 | 103.8796 | 19.4394 | 6,039.37 | 5,445.94 | 4,705.91 | 47.32 | 0.1719 | 165,463,475 |
| 2025-11-12 | 58.39 | 96.7518 | 99.0198 | -2.2680 | 5,995.09 | 5,411.57 | 4,676.43 | 46.60 | 0.1630 | 164,893,207 |
| 2025-11-11 | 54.78 | 77.7260 | 99.5868 | -21.8608 | 5,962.99 | 5,381.45 | 4,649.15 | 46.20 | 0.1599 | 164,690,822 |
| 2025-11-10 | 59.03 | 71.6570 | 105.0520 | -33.3950 | 5,947.52 | 5,356.75 | 4,624.59 | 45.80 | 0.1598 | 164,857,106 |
| 2025-11-07 | 51.89 | 45.5594 | 113.4007 | -67.8413 | 5,912.52 | 5,325.46 | 4,596.77 | 45.39 | 0.1594 | 164,608,177 |
| 2025-11-06 | 51.89 | 47.2230 | 130.3611 | -83.1380 | 5,910.68 | 5,304.96 | 4,574.37 | 45.65 | 0.1808 | 164,608,177 |
| 2025-11-05 | 45.85 | 48.6596 | 151.1456 | -102.4860 | 5,908.65 | 5,283.78 | 4,551.58 | 45.92 | 0.1854 | 164,406,197 |
| 2025-11-04 | 46.90 | 76.2580 | 176.7671 | -100.5090 | 5,933.77 | 5,270.68 | 4,532.78 | 46.90 | 0.1795 | 164,645,246 |
| 2025-11-03 | 46.90 | 105.2836 | 201.8943 | -96.6107 | 5,956.27 | 5,255.45 | 4,512.83 | 47.73 | 0.1765 | 164,645,246 |
| 2025-10-31 | 50.07 | 140.7994 | 226.0470 | -85.2476 | 5,981.14 | 5,239.70 | 4,492.54 | 48.72 | 0.1713 | 165,141,578 |
| 2025-10-30 | 47.82 | 167.7916 | 247.3589 | -79.5673 | 5,991.78 | 5,218.00 | 4,469.22 | 48.89 | 0.1700 | 164,874,229 |
| 2025-10-29 | 55.17 | 211.0029 | 267.2507 | -56.2478 | 6,015.13 | 5,199.29 | 4,447.36 | 49.07 | 0.1674 | 165,624,076 |
| 2025-10-28 | 55.17 | 227.4506 | 281.3127 | -53.8620 | 6,004.09 | 5,168.08 | 4,419.25 | 49.97 | 0.1672 | 165,624,076 |
| 2025-10-27 | 54.31 | 245.1356 | 294.7782 | -49.6426 | 5,991.89 | 5,135.81 | 4,390.67 | 50.94 | 0.1671 | 165,374,995 |
| 2025-10-24 | 53.81 | 269.2333 | 307.1888 | -37.9555 | 5,983.67 | 5,104.14 | 4,362.44 | 51.86 | 0.1676 | 165,148,192 |
| 2025-10-23 | 55.49 | 299.1292 | 316.6777 | -17.5484 | 5,977.74 | 5,072.42 | 4,334.25 | 53.28 | 0.1817 | 165,385,147 |
| 2025-10-22 | 65.64 | 323.7727 | 321.0648 | 2.7079 | 5,961.71 | 5,036.57 | 4,304.07 | 53.76 | 0.2338 | 166,188,227 |
| 2025-10-21 | 64.25 | 301.6445 | 320.3878 | -18.7433 | 5,893.47 | 4,983.23 | 4,265.31 | 53.52 | 0.2223 | 165,882,861 |
| 2025-10-20 | 61.91 | 280.2133 | 325.0736 | -44.8603 | 5,829.63 | 4,931.81 | 4,227.75 | 53.29 | 0.2215 | 165,426,962 |
| 2025-10-17 | 57.60 | 267.1108 | 336.2887 | -69.1779 | 5,778.01 | 4,884.76 | 4,192.59 | 53.20 | 0.2639 | 164,793,067 |
| 2025-10-16 | 57.60 | 277.0475 | 353.5832 | -76.5357 | 5,752.53 | 4,846.27 | 4,161.88 | 53.51 | 0.2899 | 164,793,067 |
| 2025-10-15 | 56.90 | 285.7005 | 372.7171 | -87.0166 | 5,724.38 | 4,806.49 | 4,130.65 | 53.48 | 0.3220 | 163,958,708 |
| 2025-10-14 | 59.08 | 297.6801 | 394.4713 | -96.7911 | 5,698.53 | 4,767.05 | 4,099.74 | 54.63 | 0.3441 | 164,285,554 |
| 2025-10-13 | 55.53 | 296.4224 | 418.6690 | -122.2466 | 5,657.32 | 4,722.20 | 4,066.29 | 55.88 | 0.3766 | 163,587,226 |
| 2025-10-10 | 49.85 | 317.9964 | 449.2307 | -131.2343 | 5,640.19 | 4,684.99 | 4,036.81 | 57.99 | 0.3974 | 162,980,679 |
| 2025-10-02 | 54.62 | 379.5982 | 482.0393 | -102.4410 | 5,661.27 | 4,659.39 | 4,013.23 | 59.75 | 0.4028 | 163,430,636 |
| 2025-10-01 | 57.55 | 424.1940 | 507.6495 | -83.4555 | 5,655.08 | 4,623.44 | 3,984.54 | 60.49 | 0.4300 | 163,785,003 |
| 2025-09-30 | 56.74 | 458.6535 | 528.5134 | -69.8599 | 5,631.41 | 4,580.84 | 3,952.69 | 61.64 | 0.4418 | 163,546,139 |
| 2025-09-29 | 58.64 | 502.0740 | 545.9784 | -43.9044 | 5,611.56 | 4,538.84 | 3,921.30 | 62.78 | 0.4538 | 163,804,506 |
| 2025-09-26 | 59.47 | 538.9915 | 556.9545 | -17.9630 | 5,578.04 | 4,491.68 | 3,887.54 | 64.04 | 0.4615 | 164,080,390 |
| 2025-09-25 | 63.53 | 573.1809 | 561.4452 | 11.7357 | 5,535.72 | 4,441.23 | 3,852.38 | 64.74 | 0.4713 | 164,573,344 |
| 2025-09-24 | 62.23 | 584.0454 | 558.5113 | 25.5341 | 5,463.69 | 4,380.93 | 3,812.59 | 64.81 | 0.4698 | 164,152,917 |
| 2025-09-23 | 62.55 | 602.6537 | 552.1278 | 50.5259 | 5,397.77 | 4,323.00 | 3,774.31 | 65.01 | 0.4608 | 164,530,716 |
| 2025-09-22 | 61.08 | 615.6023 | 539.4963 | 76.1060 | 5,322.80 | 4,262.42 | 3,735.05 | 65.23 | 0.4527 | 163,785,444 |
| 2025-09-19 | 70.40 | 639.4662 | 520.4698 | 118.9964 | 5,256.77 | 4,205.22 | 3,697.83 | 65.22 | 0.4493 | 165,241,468 |
| 2025-09-18 | 81.79 | 601.5693 | 490.7207 | 110.8487 | 5,122.75 | 4,126.41 | 3,650.23 | 63.51 | 0.4045 | 166,796,746 |
| 2025-09-17 | 74.82 | 486.4127 | 463.0085 | 23.4042 | 4,914.62 | 4,025.61 | 3,592.25 | 61.67 | 0.2441 | 161,944,906 |
| 2025-09-16 | 71.10 | 439.2649 | 457.1574 | -17.8925 | 4,795.10 | 3,956.99 | 3,550.94 | 60.44 | 0.2422 | 159,281,565 |
| 2025-09-15 | 62.25 | 411.3888 | 461.6306 | -50.2417 | 4,703.01 | 3,898.92 | 3,515.33 | 59.11 | 0.2928 | 153,573,610 |
| 2025-09-12 | 66.94 | 436.0068 | 474.1910 | -38.1842 | 4,669.64 | 3,860.92 | 3,490.04 | 58.95 | 0.3886 | 153,980,382 |
| 2025-09-11 | 64.29 | 444.7954 | 483.7370 | -38.9416 | 4,615.92 | 3,816.20 | 3,461.64 | 58.82 | 0.4894 | 153,480,865 |
| 2025-09-10 | 66.93 | 466.8523 | 493.4724 | -26.6202 | 4,574.44 | 3,775.73 | 3,435.61 | 59.00 | 0.5956 | 153,904,072 |
| 2025-09-09 | 62.66 | 479.0506 | 500.1275 | -21.0769 | 4,519.12 | 3,730.84 | 3,407.64 | 59.24 | 0.6800 | 153,424,085 |
| 2025-09-08 | 67.45 | 515.1430 | 505.3967 | 9.7463 | 4,486.39 | 3,693.58 | 3,383.74 | 59.42 | 0.7552 | 154,081,574 |
| 2025-09-05 | 75.87 | 537.4261 | 502.9601 | 34.4660 | 4,433.38 | 3,649.64 | 3,356.74 | 59.35 | 0.8164 | 154,900,423 |
| 2025-09-04 | 69.68 | 532.5959 | 494.3436 | 38.2522 | 4,348.47 | 3,595.73 | 3,325.09 | 59.27 | 0.8635 | 153,475,117 |
| 2025-09-03 | 81.08 | 563.4838 | 484.7806 | 78.7033 | 4,300.94 | 3,554.90 | 3,300.30 | 59.66 | 0.9155 | 154,196,299 |
| 2025-09-02 | 80.63 | 568.2393 | 465.1048 | 103.1345 | 4,221.04 | 3,503.88 | 3,270.72 | 58.00 | 0.9501 | 153,619,024 |
| 2025-09-01 | 82.00 | 570.1163 | 439.3211 | 130.7952 | 4,136.94 | 3,452.49 | 3,241.33 | 56.21 | 0.9741 | 154,302,211 |
| 2025-08-29 | 80.40 | 561.1650 | 406.6223 | 154.5427 | 4,040.83 | 3,398.34 | 3,210.93 | 54.31 | 0.9859 | 153,752,584 |
| 2025-08-28 | 80.40 | 557.3593 | 367.9867 | 189.3726 | 3,950.92 | 3,347.60 | 3,182.62 | 52.34 | 0.9889 | 153,752,584 |
| 2025-08-27 | 96.28 | 544.3948 | 320.6435 | 223.7513 | 3,851.54 | 3,295.15 | 3,153.84 | 50.22 | 0.9760 | 154,767,201 |
| 2025-08-26 | 95.69 | 485.8198 | 264.7057 | 221.1141 | 3,706.44 | 3,229.56 | 3,118.95 | 46.95 | 0.9124 | 153,604,249 |
| 2025-08-25 | 95.47 | 429.4449 | 209.4271 | 220.0177 | 3,572.38 | 3,170.22 | 3,087.67 | 43.57 | 0.8435 | 152,803,189 |
| 2025-08-22 | 95.29 | 359.8980 | 154.4227 | 205.4753 | 3,433.16 | 3,111.75 | 3,057.30 | 39.93 | 0.7475 | 151,458,930 |
| 2025-08-21 | 94.60 | 272.5143 | 103.0539 | 169.4604 | 3,286.13 | 3,053.51 | 3,027.50 | 36.03 | 0.6083 | 148,288,237 |
| 2025-08-20 | 91.89 | 180.4352 | 60.6888 | 119.7464 | 3,147.82 | 3,001.09 | 3,001.08 | 31.91 | 0.4345 | 142,737,233 |
| 2025-08-19 | 89.74 | 117.8116 | 30.7522 | 87.0594 | 3,054.44 | 2,966.04 | 2,983.70 | 27.91 | 0.3165 | 140,602,330 |
| 2025-08-18 | 85.53 | 62.1310 | 8.9873 | 53.1437 | 2,978.06 | 2,938.45 | 2,970.32 | 24.00 | 0.2000 | 138,414,360 |
| 2025-08-14 | 76.63 | 20.7041 | -4.2986 | 25.0027 | 2,925.23 | 2,920.09 | 2,961.75 | 20.02 | 0.1057 | 133,333,760 |
| 2025-08-13 | 57.70 | -1.9273 | -10.5493 | 8.6219 | 2,898.41 | 2,911.28 | 2,958.08 | 16.13 | 0.0656 | 127,991,087 |
| 2025-08-12 | 55.57 | -6.8580 | -12.7047 | 5.8468 | 2,893.50 | 2,910.13 | 2,958.30 | 16.11 | 0.0668 | 127,933,903 |
| 2025-08-11 | 55.57 | -11.5243 | -14.1664 | 2.6422 | 2,889.66 | 2,909.46 | 2,958.78 | 16.40 | 0.0692 | 127,933,903 |
| 2025-08-08 | 54.92 | -17.3125 | -14.8270 | -2.4855 | 2,885.41 | 2,908.76 | 2,959.26 | 16.71 | 0.0718 | 127,887,216 |
| 2025-08-07 | 42.33 | -23.9395 | -14.2056 | -9.7339 | 2,881.25 | 2,908.21 | 2,959.84 | 17.99 | 0.0740 | 127,775,543 |
| 2025-08-06 | 41.38 | -23.9043 | -11.7721 | -12.1322 | 2,885.06 | 2,910.36 | 2,961.77 | 16.86 | 0.0723 | 127,746,043 |
| 2025-08-05 | 37.56 | -23.0026 | -8.7391 | -14.2636 | 2,889.81 | 2,912.74 | 2,963.81 | 15.64 | 0.0693 | 127,685,527 |
| 2025-08-04 | 38.73 | -19.4808 | -5.1732 | -14.3076 | 2,897.15 | 2,915.89 | 2,966.23 | 14.33 | 0.0628 | 127,768,729 |
| 2025-08-01 | 32.89 | -15.7204 | -1.5963 | -14.1241 | 2,904.22 | 2,918.80 | 2,968.52 | 12.42 | 0.0564 | 127,712,346 |
| 2025-07-31 | 41.44 | -7.6377 | 1.9348 | -9.5724 | 2,915.19 | 2,922.82 | 2,971.35 | 10.37 | 0.0415 | 127,850,180 |
| 2025-07-30 | 47.13 | -4.3373 | 4.3279 | -8.6651 | 2,919.95 | 2,924.62 | 2,973.06 | 10.81 | 0.0371 | 127,898,269 |
| 2025-07-29 | 40.65 | -3.6254 | 6.4941 | -10.1195 | 2,921.52 | 2,925.28 | 2,974.20 | 10.39 | 0.0364 | 127,842,019 |
| 2025-07-28 | 42.25 | 0.3906 | 9.0240 | -8.6334 | 2,926.42 | 2,926.98 | 2,975.87 | 8.88 | 0.0318 | 127,877,373 |
| 2025-07-25 | 45.60 | 4.4926 | 11.1824 | -6.6898 | 2,930.78 | 2,928.41 | 2,977.39 | 7.25 | 0.0334 | 127,952,589 |
| 2025-07-24 | 44.58 | 7.6264 | 12.8548 | -5.2284 | 2,933.50 | 2,929.20 | 2,978.61 | 7.04 | 0.0330 | 127,925,876 |
| 2025-07-23 | 53.95 | 12.0246 | 14.1619 | -2.1374 | 2,937.02 | 2,930.19 | 2,979.93 | 6.82 | 0.0321 | 128,028,955 |
| 2025-07-22 | 52.08 | 12.3724 | 14.6963 | -2.3239 | 2,935.66 | 2,929.52 | 2,980.43 | 7.04 | 0.0330 | 127,912,971 |
| 2025-07-21 | 49.20 | 13.6545 | 15.2773 | -1.6228 | 2,935.20 | 2,929.16 | 2,981.11 | 7.10 | 0.0332 | 127,894,100 |
| 2025-07-18 | 52.11 | 16.6196 | 15.6829 | 0.9367 | 2,936.27 | 2,929.31 | 2,982.06 | 7.35 | 0.0352 | 127,916,565 |
| 2025-07-17 | 58.51 | 18.6352 | 15.4488 | 3.1864 | 2,935.88 | 2,928.94 | 2,982.76 | 7.65 | 0.0354 | 127,988,319 |
| 2025-07-16 | 56.87 | 17.8822 | 14.6522 | 3.2301 | 2,932.29 | 2,927.55 | 2,982.98 | 7.58 | 0.0348 | 127,955,158 |
| 2025-07-15 | 57.94 | 17.6792 | 13.8446 | 3.8346 | 2,929.37 | 2,926.45 | 2,983.36 | 7.84 | 0.0338 | 127,983,753 |
| 2025-07-14 | 58.96 | 16.6539 | 12.8860 | 3.7679 | 2,925.62 | 2,925.14 | 2,983.67 | 8.12 | 0.0317 | 128,048,637 |
| 2025-07-11 | 58.28 | 14.5938 | 11.9440 | 2.6498 | 2,920.95 | 2,923.62 | 2,983.90 | 7.70 | 0.0285 | 127,960,400 |
| 2025-07-10 | 54.77 | 12.2612 | 11.2816 | 0.9796 | 2,916.31 | 2,922.22 | 2,984.22 | 7.25 | 0.0302 | 127,862,973 |
| 2025-07-09 | 54.05 | 11.6511 | 11.0367 | 0.6144 | 2,913.82 | 2,921.62 | 2,984.96 | 7.17 | 0.0316 | 127,822,461 |
| 2025-07-08 | 52.66 | 11.2121 | 10.8831 | 0.3290 | 2,911.59 | 2,921.17 | 2,985.80 | 7.68 | 0.0336 | 127,771,414 |
| 2025-07-07 | 51.29 | 11.5067 | 10.8008 | 0.7059 | 2,910.18 | 2,921.04 | 2,986.83 | 8.01 | 0.0356 | 127,744,346 |
| 2025-07-04 | 54.99 | 12.7336 | 10.6244 | 2.1093 | 2,909.67 | 2,921.24 | 2,988.03 | 8.44 | 0.0358 | 127,773,690 |
| 2025-07-03 | 54.99 | 11.5690 | 10.0970 | 1.4719 | 2,906.48 | 2,920.60 | 2,988.84 | 8.62 | 0.0380 | 127,773,690 |
| 2025-07-02 | 52.63 | 9.9141 | 9.7291 | 0.1851 | 2,902.95 | 2,919.95 | 2,989.66 | 8.80 | 0.0442 | 127,728,964 |
| 2025-07-01 | 52.63 | 9.6941 | 9.6828 | 0.0113 | 2,901.15 | 2,919.94 | 2,990.83 | 9.37 | 0.0619 | 127,728,964 |
| 2025-06-30 | 47.27 | 9.2723 | 9.6800 | -0.4077 | 2,899.17 | 2,919.94 | 2,992.02 | 9.99 | 0.0703 | 127,642,457 |
| 2025-06-27 | 51.47 | 13.1809 | 9.7819 | 3.3990 | 2,901.71 | 2,921.47 | 2,993.99 | 10.25 | 0.0770 | 127,667,996 |
| 2025-06-26 | 51.47 | 14.4142 | 8.9321 | 5.4821 | 2,900.84 | 2,921.86 | 2,995.40 | 10.76 | 0.0887 | 127,667,996 |
| 2025-06-25 | 58.53 | 15.7788 | 7.5616 | 8.2172 | 2,899.88 | 2,922.26 | 2,996.84 | 11.42 | 0.1022 | 127,753,904 |
| 2025-06-24 | 54.30 | 11.6910 | 5.5073 | 6.1837 | 2,893.02 | 2,920.81 | 2,997.37 | 11.90 | 0.1048 | 127,649,415 |
| 2025-06-23 | 50.80 | 10.3762 | 3.9614 | 6.4148 | 2,889.66 | 2,920.67 | 2,998.59 | 12.21 | 0.1099 | 127,549,817 |
| 2025-06-20 | 54.00 | 11.6015 | 2.3577 | 9.2438 | 2,889.10 | 2,921.54 | 3,000.33 | 12.29 | 0.1149 | 127,625,327 |
| 2025-06-19 | 51.75 | 10.4514 | 0.0467 | 10.4046 | 2,885.84 | 2,921.59 | 3,001.68 | 13.14 | 0.1140 | 127,519,208 |
| 2025-06-18 | 53.57 | 10.8677 | -2.5544 | 13.4221 | 2,884.35 | 2,922.32 | 3,003.39 | 14.02 | 0.1133 | 127,558,822 |
| 2025-06-17 | 54.17 | 9.7137 | -5.9099 | 15.6237 | 2,881.13 | 2,922.57 | 3,004.87 | 14.97 | 0.1113 | 127,587,076 |
| 2025-06-16 | 54.17 | 7.5904 | -9.8159 | 17.4063 | 2,877.03 | 2,922.65 | 3,006.30 | 16.00 | 0.1081 | 127,587,076 |
| 2025-06-13 | 48.79 | 4.7699 | -14.1674 | 18.9374 | 2,872.51 | 2,922.74 | 3,007.75 | 16.82 | 0.1149 | 127,499,072 |
| 2025-06-12 | 59.37 | 6.7006 | -18.9018 | 25.6024 | 2,873.30 | 2,924.70 | 3,010.15 | 17.99 | 0.1350 | 127,637,544 |
| 2025-06-11 | 60.04 | -0.0963 | -25.3024 | 25.2061 | 2,864.70 | 2,923.68 | 3,011.07 | 17.39 | 0.1401 | 127,706,648 |
| 2025-06-10 | 60.04 | -9.2793 | -31.6039 | 22.3247 | 2,854.67 | 2,922.44 | 3,011.93 | 16.48 | 0.1418 | 127,706,648 |
| 2025-06-09 | 57.99 | -20.8651 | -37.1851 | 16.3200 | 2,843.58 | 2,921.17 | 3,012.81 | 15.57 | 0.1389 | 127,617,894 |
| 2025-06-05 | 52.58 | -32.8039 | -41.2651 | 8.4612 | 2,833.96 | 2,920.70 | 3,014.11 | 15.08 | 0.1374 | 127,475,304 |
| 2025-06-04 | 49.02 | -41.4559 | -43.3804 | 1.9244 | 2,829.64 | 2,922.25 | 3,016.45 | 15.36 | 0.1377 | 127,357,496 |
| 2025-06-02 | 40.76 | -48.3324 | -43.8615 | -4.4710 | 2,828.55 | 2,925.04 | 3,019.42 | 16.45 | 0.1398 | 127,248,402 |
| 2025-05-30 | 43.07 | -49.2791 | -42.7437 | -6.5354 | 2,834.71 | 2,930.30 | 3,023.61 | 16.95 | 0.1405 | 127,312,755 |
| 2025-05-29 | 43.07 | -52.3160 | -41.1099 | -11.2061 | 2,838.90 | 2,934.88 | 3,027.45 | 17.49 | 0.1425 | 127,312,755 |
| 2025-05-28 | 37.57 | -55.4312 | -38.3083 | -17.1229 | 2,843.52 | 2,939.62 | 3,031.36 | 17.39 | 0.1412 | 127,068,335 |
| 2025-05-27 | 33.60 | -54.0193 | -34.0276 | -19.9917 | 2,853.36 | 2,946.05 | 3,036.09 | 16.54 | 0.1360 | 126,804,566 |
| 2025-05-26 | 36.47 | -48.3769 | -29.0297 | -19.3472 | 2,867.40 | 2,953.71 | 3,041.40 | 15.63 | 0.1250 | 126,993,752 |
| 2025-05-23 | 34.52 | -44.5442 | -24.1929 | -20.3513 | 2,878.70 | 2,960.28 | 3,046.13 | 15.06 | 0.1171 | 126,932,695 |
| 2025-05-22 | 34.52 | -37.4771 | -19.1051 | -18.3720 | 2,892.78 | 2,967.58 | 3,051.19 | 14.52 | 0.1063 | 126,932,695 |
| 2025-05-21 | 38.23 | -27.9118 | -14.5121 | -13.3997 | 2,908.33 | 2,975.12 | 3,056.34 | 13.94 | 0.0925 | 127,081,293 |
이 종목 관련 커뮤니티 글
아직 글이 없습니다.