TSE Small Stock (TSIS)

TSIS
🏛️ 일본 →
5,493.83
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 3,465.03 3,484.64 3,451.18 3,472.55 0.0M
2021-12-29 3,451.37 3,483.26 3,451.10 3,483.26 0.0M
2021-12-28 3,432.85 3,461.41 3,427.92 3,461.41 0.0M
2021-12-27 3,431.14 3,431.80 3,403.50 3,411.21 0.0M
2021-12-24 3,439.34 3,444.45 3,428.21 3,430.72 0.0M
2021-12-23 3,421.23 3,428.81 3,417.03 3,428.81 0.0M
2021-12-22 3,405.63 3,411.70 3,390.78 3,404.28 0.0M
2021-12-21 3,389.11 3,407.84 3,363.52 3,392.86 0.0M
2021-12-20 3,415.82 3,415.82 3,351.46 3,351.46 0.0M
2021-12-17 3,472.07 3,474.50 3,430.82 3,441.86 0.0M
2021-12-16 3,489.75 3,495.17 3,472.00 3,487.38 0.0M
2021-12-15 3,441.78 3,471.30 3,441.78 3,456.37 0.0M
2021-12-14 3,458.34 3,466.74 3,435.54 3,446.99 0.0M
2021-12-13 3,490.56 3,493.10 3,452.39 3,463.69 0.0M
2021-12-10 3,498.41 3,499.93 3,457.76 3,465.35 0.0M
2021-12-09 3,514.48 3,525.83 3,491.84 3,497.93 0.0M
2021-12-08 3,530.31 3,530.31 3,505.80 3,516.34 0.0M
2021-12-07 3,440.67 3,503.70 3,434.77 3,503.70 0.0M
2021-12-06 3,426.64 3,429.78 3,403.67 3,405.33 0.0M
2021-12-03 3,365.62 3,417.63 3,358.47 3,417.63 0.0M
2021-12-02 3,345.45 3,385.61 3,340.68 3,340.68 0.0M
2021-12-01 3,347.96 3,380.54 3,311.68 3,365.65 0.0M
2021-11-30 3,407.26 3,436.97 3,349.10 3,350.57 0.0M
2021-11-29 3,403.97 3,433.93 3,365.98 3,368.68 0.0M
2021-11-26 3,503.13 3,503.13 3,440.44 3,451.44 0.0M
2021-11-25 3,524.35 3,524.94 3,511.47 3,511.47 0.0M
2021-11-24 3,547.32 3,556.06 3,507.98 3,510.53 0.0M
2021-11-22 3,538.43 3,553.68 3,521.44 3,549.31 0.0M
2021-11-19 3,536.89 3,551.28 3,525.79 3,548.83 0.0M
2021-11-18 3,541.84 3,552.07 3,519.58 3,539.98 0.0M
2021-11-17 3,591.69 3,591.69 3,550.57 3,550.57 0.0M
2021-11-16 3,598.19 3,609.73 3,586.22 3,587.31 0.0M
2021-11-15 3,604.54 3,612.90 3,586.13 3,590.36 0.0M
2021-11-12 3,552.73 3,590.03 3,552.73 3,586.44 0.0M
2021-11-11 3,537.97 3,549.25 3,535.05 3,540.63 0.0M
2021-11-10 3,559.91 3,565.20 3,539.55 3,544.74 0.0M
2021-11-09 3,595.39 3,608.37 3,559.28 3,559.28 0.0M
2021-11-08 3,620.58 3,621.08 3,594.71 3,595.11 0.0M
2021-11-05 3,623.70 3,625.94 3,594.79 3,609.45 0.0M
2021-11-04 3,624.33 3,635.57 3,621.55 3,635.57 0.0M
2021-11-02 3,616.42 3,626.54 3,599.88 3,599.88 0.0M
2021-11-01 3,603.49 3,628.62 3,596.56 3,628.62 0.0M
2021-10-29 3,564.81 3,568.70 3,538.18 3,561.26 0.0M
2021-10-28 3,544.11 3,573.62 3,532.03 3,561.99 0.0M
2021-10-27 3,568.48 3,572.69 3,549.02 3,558.32 0.0M
2021-10-26 3,559.29 3,575.57 3,553.10 3,571.55 0.0M
2021-10-25 3,524.15 3,549.10 3,524.15 3,534.38 0.0M
2021-10-22 3,523.58 3,559.44 3,517.92 3,540.54 0.0M
2021-10-21 3,571.25 3,581.48 3,540.31 3,540.31 0.0M
2021-10-20 3,613.93 3,615.52 3,581.15 3,582.22 0.0M
2021-10-19 3,575.83 3,598.68 3,574.63 3,596.81 0.0M
2021-10-18 3,584.35 3,586.38 3,556.97 3,572.29 0.0M
2021-10-15 3,522.65 3,571.74 3,521.25 3,571.74 0.0M
2021-10-14 3,489.76 3,494.48 3,476.80 3,494.48 0.0M
2021-10-13 3,501.27 3,510.49 3,486.85 3,488.32 0.0M
2021-10-12 3,536.54 3,536.54 3,504.80 3,506.31 0.0M
2021-10-11 3,507.83 3,548.73 3,497.24 3,548.73 0.0M
2021-10-08 3,494.96 3,523.73 3,493.16 3,499.76 0.0M
2021-10-07 3,473.63 3,491.94 3,452.19 3,453.16 0.0M
2021-10-06 3,499.36 3,537.16 3,447.39 3,463.16 0.0M
2021-10-05 3,490.15 3,503.24 3,435.02 3,469.90 0.0M
2021-10-04 3,583.62 3,584.81 3,513.93 3,525.66 0.0M
2021-10-01 3,595.22 3,607.82 3,543.64 3,550.36 0.0M
2021-09-30 3,644.21 3,648.31 3,617.79 3,625.97 0.0M
2021-09-29 3,626.68 3,640.19 3,602.45 3,640.19 0.0M
2021-09-28 3,720.38 3,720.38 3,664.32 3,702.62 0.0M
2021-09-27 3,760.57 3,769.40 3,724.29 3,726.21 0.0M
2021-09-24 3,720.49 3,758.04 3,719.17 3,756.55 0.0M
2021-09-22 3,697.06 3,705.74 3,662.37 3,662.37 0.0M
2021-09-21 3,713.03 3,726.61 3,679.22 3,707.73 0.0M
2021-09-17 3,744.48 3,781.43 3,740.10 3,781.43 0.0M
2021-09-16 3,768.07 3,770.56 3,717.11 3,748.51 0.0M
2021-09-15 3,766.91 3,771.68 3,739.96 3,764.02 0.0M
2021-09-14 3,772.66 3,812.24 3,768.43 3,812.24 0.0M
2021-09-13 3,721.49 3,767.65 3,716.01 3,767.65 0.0M
2021-09-10 3,672.12 3,736.54 3,672.12 3,736.54 0.0M
2021-09-09 3,660.37 3,682.05 3,658.53 3,669.90 0.0M
2021-09-08 3,647.77 3,682.40 3,647.25 3,682.40 0.0M
2021-09-07 3,640.13 3,656.97 3,636.84 3,649.54 0.0M
2021-09-06 3,602.62 3,618.41 3,600.84 3,618.41 0.0M
2021-09-03 3,548.29 3,587.47 3,546.25 3,581.32 0.0M
2021-09-02 3,539.95 3,545.83 3,527.92 3,543.33 0.0M
2021-09-01 3,520.00 3,538.46 3,520.00 3,538.46 0.0M
2021-08-31 3,496.32 3,534.48 3,491.04 3,518.60 0.0M
2021-08-30 3,473.49 3,502.80 3,472.26 3,502.80 0.0M
2021-08-27 3,440.14 3,448.16 3,425.07 3,448.16 0.0M
2021-08-26 3,446.39 3,453.01 3,438.97 3,452.20 0.0M
2021-08-25 3,447.43 3,461.67 3,436.74 3,441.32 0.0M
2021-08-24 3,409.05 3,441.05 3,409.05 3,441.05 0.0M
2021-08-23 3,365.27 3,398.51 3,365.27 3,393.13 0.0M
2021-08-20 3,364.49 3,385.14 3,331.54 3,334.81 0.0M
2021-08-19 3,385.50 3,399.09 3,360.59 3,360.59 0.0M
2021-08-18 3,384.78 3,414.82 3,366.01 3,405.99 0.0M
2021-08-17 3,422.64 3,425.93 3,381.82 3,381.82 0.0M
2021-08-16 3,455.40 3,457.14 3,403.61 3,407.57 0.0M
2021-08-13 3,462.46 3,469.26 3,454.36 3,467.15 0.0M
2021-08-12 3,473.73 3,478.73 3,460.39 3,462.78 0.0M
2021-08-11 3,461.90 3,465.90 3,449.29 3,460.42 0.0M
2021-08-10 3,435.60 3,464.55 3,435.44 3,449.49 0.0M
2021-08-06 3,431.99 3,435.99 3,420.82 3,427.08 0.0M
2021-08-05 3,423.23 3,440.61 3,423.23 3,425.94 0.0M
2021-08-04 3,463.02 3,463.63 3,432.81 3,433.75 0.0M
2021-08-03 3,471.72 3,482.40 3,460.79 3,464.38 0.0M
2021-08-02 3,441.02 3,483.87 3,437.01 3,481.16 0.0M
2021-07-30 3,449.59 3,451.01 3,414.30 3,417.28 0.0M
2021-07-29 3,457.62 3,463.02 3,444.82 3,463.02 0.0M
2021-07-28 3,459.20 3,471.95 3,439.04 3,447.51 0.0M
2021-07-27 3,472.98 3,483.22 3,465.51 3,482.53 0.0M
2021-07-26 3,459.56 3,465.54 3,449.96 3,457.44 0.0M
2021-07-21 3,409.82 3,432.78 3,401.48 3,408.56 0.0M
2021-07-20 3,372.27 3,391.43 3,366.59 3,370.70 0.0M
2021-07-19 3,418.36 3,420.70 3,385.53 3,396.38 0.0M
2021-07-16 3,430.15 3,458.33 3,428.60 3,446.36 0.0M
2021-07-15 3,485.51 3,486.29 3,443.08 3,444.18 0.0M
2021-07-14 3,472.96 3,498.72 3,472.33 3,487.94 0.0M
2021-07-13 3,469.43 3,490.71 3,469.43 3,489.05 0.0M
2021-07-12 3,432.57 3,459.36 3,431.44 3,456.31 0.0M
2021-07-09 3,346.25 3,390.14 3,331.94 3,381.95 0.0M
2021-07-08 3,420.71 3,425.84 3,385.38 3,385.38 0.0M
2021-07-07 3,420.57 3,445.51 3,417.67 3,424.17 0.0M
2021-07-06 3,452.83 3,458.65 3,444.00 3,452.24 0.0M
2021-07-05 3,449.64 3,457.79 3,445.00 3,445.00 0.0M
2021-07-02 3,426.50 3,454.67 3,423.66 3,454.67 0.0M
2021-07-01 3,437.04 3,437.04 3,415.25 3,415.72 0.0M
2021-06-30 3,447.81 3,452.60 3,431.58 3,431.58 0.0M
2021-06-29 3,440.97 3,441.47 3,421.06 3,427.90 0.0M
2021-06-28 3,450.50 3,461.21 3,443.34 3,458.25 0.0M
2021-06-25 3,437.09 3,445.75 3,433.08 3,439.93 0.0M
2021-06-24 3,413.69 3,425.37 3,407.22 3,414.26 0.0M
2021-06-23 3,431.17 3,441.47 3,419.25 3,422.92 0.0M
2021-06-22 3,392.84 3,430.74 3,390.13 3,430.74 0.0M
2021-06-21 3,354.72 3,358.97 3,335.70 3,337.95 0.0M
2021-06-18 3,439.25 3,439.25 3,403.19 3,403.19 0.0M
2021-06-17 3,440.86 3,440.86 3,426.97 3,429.11 0.0M
2021-06-16 3,425.26 3,447.29 3,424.65 3,447.02 0.0M
2021-06-15 3,422.89 3,438.27 3,417.30 3,432.88 0.0M
2021-06-14 3,431.32 3,433.09 3,413.53 3,421.31 0.0M
2021-06-11 3,423.58 3,426.10 3,407.98 3,413.04 0.0M
2021-06-10 3,405.89 3,421.74 3,394.64 3,417.47 0.0M
2021-06-09 3,423.43 3,431.16 3,414.04 3,414.04 0.0M
2021-06-08 3,400.65 3,427.49 3,400.53 3,419.41 0.0M
2021-06-07 3,410.30 3,410.44 3,396.39 3,398.60 0.0M
2021-06-04 3,383.59 3,397.26 3,375.66 3,389.98 0.0M
2021-06-03 3,365.94 3,391.40 3,365.94 3,388.49 0.0M
2021-06-02 3,344.98 3,369.90 3,329.54 3,360.85 0.0M
2021-06-01 3,341.39 3,346.64 3,319.01 3,344.40 0.0M
2021-05-31 3,358.75 3,362.75 3,323.41 3,328.74 0.0M
2021-05-28 3,340.63 3,360.91 3,339.47 3,360.91 0.0M
2021-05-27 3,341.95 3,346.02 3,306.57 3,306.57 0.0M
2021-05-26 3,348.50 3,355.05 3,345.40 3,346.79 0.0M
2021-05-25 3,375.03 3,375.17 3,356.52 3,358.39 0.0M
2021-05-24 3,357.71 3,381.66 3,357.71 3,370.16 0.0M
2021-05-21 3,351.32 3,365.22 3,339.47 3,353.73 0.0M
2021-05-20 3,322.13 3,356.73 3,322.13 3,344.90 0.0M
2021-05-19 3,312.06 3,338.36 3,312.06 3,323.35 0.0M
2021-05-18 3,310.33 3,346.89 3,306.51 3,343.89 0.0M
2021-05-17 3,330.25 3,335.52 3,289.43 3,297.29 0.0M
2021-05-14 3,291.72 3,327.69 3,286.84 3,309.66 0.0M
2021-05-13 3,288.14 3,303.40 3,254.02 3,254.02 0.0M
2021-05-12 3,364.86 3,368.84 3,292.36 3,313.76 0.0M
2021-05-11 3,409.54 3,420.05 3,362.93 3,364.18 0.0M
2021-05-10 3,417.17 3,433.84 3,416.04 3,429.25 0.0M
2021-05-07 3,390.95 3,418.17 3,387.18 3,407.91 0.0M
2021-05-06 3,356.94 3,393.61 3,352.98 3,374.77 0.0M
2021-04-30 3,349.65 3,363.47 3,340.30 3,340.30 0.0M
2021-04-28 3,361.23 3,363.96 3,348.54 3,348.54 0.0M
2021-04-27 3,377.11 3,381.58 3,361.29 3,361.29 0.0M
2021-04-26 3,389.76 3,390.11 3,363.73 3,373.58 0.0M
2021-04-23 3,381.51 3,400.86 3,374.92 3,378.11 0.0M
2021-04-22 3,394.15 3,404.82 3,379.10 3,394.27 0.0M
2021-04-21 3,377.81 3,380.59 3,340.07 3,351.81 0.0M
2021-04-20 3,438.85 3,446.08 3,417.59 3,420.41 0.0M
2021-04-19 3,472.83 3,483.82 3,466.60 3,468.14 0.0M
2021-04-16 3,470.58 3,475.50 3,457.00 3,469.78 0.0M
2021-04-15 3,452.02 3,469.42 3,452.02 3,463.85 0.0M
2021-04-14 3,460.83 3,461.98 3,444.15 3,455.86 0.0M
2021-04-13 3,456.81 3,488.11 3,456.72 3,466.76 0.0M
2021-04-12 3,462.82 3,462.94 3,442.86 3,456.32 0.0M
2021-04-09 3,443.51 3,473.35 3,441.68 3,446.24 0.0M
2021-04-08 3,465.56 3,467.36 3,433.43 3,435.07 0.0M
2021-04-07 3,444.67 3,491.14 3,439.53 3,491.14 0.0M
2021-04-06 3,492.19 3,495.24 3,428.83 3,440.98 0.0M
2021-04-05 3,477.02 3,490.33 3,462.36 3,486.97 0.0M
2021-04-02 3,469.40 3,471.86 3,452.01 3,464.64 0.0M
2021-04-01 3,466.90 3,472.20 3,439.72 3,445.44 0.0M
2021-03-31 3,468.43 3,485.32 3,447.62 3,447.62 0.0M
2021-03-30 3,495.43 3,505.21 3,473.83 3,489.18 0.0M
2021-03-29 3,554.85 3,557.05 3,491.35 3,533.33 0.0M
2021-03-26 3,509.27 3,523.74 3,502.95 3,521.53 0.0M
2021-03-25 3,449.27 3,491.57 3,448.14 3,479.73 0.0M
2021-03-24 3,480.27 3,486.63 3,420.09 3,423.60 0.0M
2021-03-23 3,571.01 3,575.90 3,513.23 3,513.23 0.0M
2021-03-22 3,564.31 3,576.79 3,547.94 3,566.40 0.0M
2021-03-19 3,521.03 3,576.14 3,513.74 3,576.14 0.0M
2021-03-18 3,524.89 3,543.70 3,513.72 3,543.37 0.0M
2021-03-17 3,481.03 3,515.00 3,480.47 3,515.00 0.0M
2021-03-16 3,452.85 3,495.81 3,452.71 3,495.81 0.0M
2021-03-15 3,420.41 3,455.32 3,417.28 3,455.32 0.0M
2021-03-12 3,377.29 3,405.06 3,364.51 3,405.06 0.0M
2021-03-11 3,347.63 3,383.34 3,344.21 3,380.50 0.0M
2021-03-10 3,350.12 3,355.68 3,333.07 3,344.32 0.0M
2021-03-09 3,319.60 3,353.74 3,298.15 3,350.96 0.0M
2021-03-08 3,328.09 3,333.18 3,281.79 3,297.50 0.0M
2021-03-05 3,271.05 3,296.49 3,230.15 3,296.49 0.0M
2021-03-04 3,265.62 3,283.77 3,244.35 3,283.77 0.0M
2021-03-03 3,275.25 3,291.06 3,268.85 3,290.08 0.0M
2021-03-02 3,306.53 3,306.53 3,254.07 3,277.32 0.0M
2021-03-01 3,252.63 3,289.96 3,247.78 3,289.96 0.0M
2021-02-26 3,256.94 3,258.26 3,216.09 3,216.09 0.0M
2021-02-25 3,301.81 3,302.87 3,284.62 3,291.13 0.0M
2021-02-24 3,317.85 3,317.87 3,268.12 3,269.05 0.0M
2021-02-22 3,319.15 3,335.87 3,318.66 3,321.66 0.0M
2021-02-19 3,293.43 3,299.88 3,279.64 3,291.54 0.0M
2021-02-18 3,357.21 3,357.21 3,309.54 3,313.99 0.0M
2021-02-17 3,345.88 3,365.78 3,344.05 3,361.15 0.0M
2021-02-16 3,363.78 3,368.72 3,341.31 3,353.94 0.0M
2021-02-15 3,362.99 3,362.99 3,345.90 3,360.53 0.0M
2021-02-12 3,353.24 3,356.63 3,341.40 3,346.56 0.0M
2021-02-10 3,339.82 3,352.13 3,334.20 3,344.18 0.0M
2021-02-09 3,346.16 3,348.77 3,328.49 3,348.77 0.0M
2021-02-08 3,316.46 3,345.10 3,314.64 3,345.10 0.0M
2021-02-05 3,288.03 3,305.73 3,286.92 3,303.46 0.0M
2021-02-04 3,266.70 3,281.19 3,260.39 3,273.42 0.0M
2021-02-03 3,259.47 3,273.31 3,258.23 3,272.84 0.0M
2021-02-02 3,211.54 3,247.23 3,208.43 3,247.23 0.0M
2021-02-01 3,165.34 3,212.43 3,164.77 3,199.08 0.0M
2021-01-29 3,232.42 3,240.43 3,174.71 3,174.91 0.0M
2021-01-28 3,193.17 3,239.28 3,190.66 3,228.23 0.0M
2021-01-27 3,231.49 3,241.95 3,226.80 3,236.70 0.0M
2021-01-26 3,229.32 3,232.62 3,215.59 3,219.77 0.0M
2021-01-25 3,227.39 3,237.81 3,220.15 3,235.59 0.0M
2021-01-22 3,212.58 3,224.12 3,211.58 3,213.32 0.0M
2021-01-21 3,222.81 3,250.03 3,222.81 3,229.38 0.0M
2021-01-20 3,211.61 3,217.22 3,194.90 3,214.46 0.0M
2021-01-19 3,217.35 3,222.85 3,206.29 3,206.45 0.0M
2021-01-18 3,196.44 3,215.20 3,190.08 3,211.79 0.0M
2021-01-15 3,256.18 3,256.18 3,216.09 3,216.09 0.0M
2021-01-14 3,257.59 3,276.05 3,239.44 3,256.13 0.0M
2021-01-13 3,243.17 3,261.54 3,243.17 3,261.54 0.0M
2021-01-12 3,240.44 3,250.36 3,229.17 3,248.92 0.0M
2021-01-08 3,217.60 3,252.17 3,212.95 3,251.96 0.0M
2021-01-07 3,207.63 3,230.55 3,206.49 3,214.25 0.0M
2021-01-06 3,167.72 3,192.21 3,162.21 3,178.53 0.0M
2021-01-05 3,155.00 3,174.49 3,145.10 3,164.75 0.0M
2021-01-04 3,202.39 3,202.39 3,135.72 3,165.54 0.0M