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
2023-12-29 4,097.64 4,113.54 4,091.47 4,110.82 0.0M
2023-12-28 4,067.21 4,096.67 4,064.45 4,096.24 0.0M
2023-12-27 4,048.30 4,084.12 4,046.24 4,084.12 0.0M
2023-12-26 4,024.83 4,038.76 4,021.96 4,033.68 0.0M
2023-12-25 4,063.54 4,063.54 4,016.82 4,020.40 0.0M
2023-12-22 4,018.56 4,047.21 4,017.74 4,038.37 0.0M
2023-12-21 4,003.81 4,020.31 4,001.77 4,004.68 0.0M
2023-12-20 4,040.50 4,059.05 4,036.77 4,037.90 0.0M
2023-12-19 4,001.92 4,029.87 3,987.95 4,029.87 0.0M
2023-12-18 3,981.40 4,001.31 3,955.60 3,994.40 0.0M
2023-12-15 4,008.53 4,023.63 3,996.15 4,012.95 0.0M
2023-12-14 4,050.86 4,059.98 3,989.99 4,002.04 0.0M
2023-12-13 4,042.83 4,054.14 4,023.00 4,037.07 0.0M
2023-12-12 4,062.79 4,063.41 4,022.55 4,029.88 0.0M
2023-12-11 4,024.79 4,045.91 4,020.84 4,045.91 0.0M
2023-12-08 4,030.40 4,046.53 3,977.97 3,991.49 0.0M
2023-12-07 4,066.94 4,075.20 4,049.02 4,050.44 0.0M
2023-12-06 4,034.56 4,105.19 4,034.56 4,100.14 0.0M
2023-12-05 4,070.95 4,083.03 4,026.40 4,026.40 0.0M
2023-12-04 4,073.54 4,094.29 4,047.80 4,084.50 0.0M
2023-12-01 4,096.96 4,098.56 4,077.95 4,083.74 0.0M
2023-11-30 4,059.10 4,088.42 4,050.63 4,082.88 0.0M
2023-11-29 4,065.52 4,085.91 4,056.35 4,062.92 0.0M
2023-11-28 4,069.25 4,079.83 4,057.06 4,078.36 0.0M
2023-11-27 4,082.88 4,089.63 4,050.28 4,060.87 0.0M
2023-11-24 4,072.22 4,078.76 4,063.28 4,067.09 0.0M
2023-11-22 4,016.89 4,059.79 4,016.89 4,051.26 0.0M
2023-11-21 4,010.74 4,036.99 3,997.71 4,028.29 0.0M
2023-11-20 4,036.23 4,055.82 4,004.71 4,007.00 0.0M
2023-11-17 3,978.18 4,030.38 3,978.18 4,030.38 0.0M
2023-11-16 3,998.45 4,017.37 3,970.64 3,981.96 0.0M
2023-11-15 4,006.01 4,023.43 3,995.84 4,015.17 0.0M
2023-11-14 3,996.74 4,001.27 3,975.55 3,983.39 0.0M
2023-11-13 4,012.87 4,012.87 3,974.29 3,982.59 0.0M
2023-11-10 3,968.40 3,999.59 3,950.67 3,997.50 0.0M
2023-11-09 3,944.09 3,991.46 3,933.52 3,983.22 0.0M
2023-11-08 4,004.00 4,010.77 3,919.70 3,942.57 0.0M
2023-11-07 4,020.97 4,041.40 3,997.89 3,998.29 0.0M
2023-11-06 4,018.31 4,042.20 4,005.61 4,028.20 0.0M
2023-11-02 3,991.44 3,996.41 3,955.42 3,973.07 0.0M
2023-11-01 3,954.71 3,971.13 3,942.30 3,963.78 0.0M
2023-10-31 3,859.24 3,917.40 3,850.82 3,917.40 0.0M
2023-10-30 3,880.32 3,888.58 3,836.66 3,851.81 0.0M
2023-10-27 3,855.39 3,905.46 3,850.01 3,905.46 0.0M
2023-10-26 3,846.17 3,871.01 3,818.16 3,827.19 0.0M
2023-10-25 3,874.33 3,894.30 3,860.43 3,864.30 0.0M
2023-10-24 3,835.58 3,863.93 3,756.51 3,853.85 0.0M
2023-10-23 3,860.88 3,876.27 3,829.79 3,829.79 0.0M
2023-10-20 3,867.17 3,890.94 3,849.41 3,874.79 0.0M
2023-10-19 3,881.22 3,906.59 3,870.40 3,883.93 0.0M
2023-10-18 3,915.68 3,929.64 3,883.30 3,925.67 0.0M
2023-10-17 3,908.10 3,929.40 3,881.07 3,897.90 0.0M
2023-10-16 3,901.29 3,916.06 3,858.38 3,870.17 0.0M
2023-10-13 3,972.42 3,983.17 3,924.36 3,931.42 0.0M
2023-10-12 3,957.44 4,001.93 3,954.12 4,001.93 0.0M
2023-10-11 3,987.01 3,987.01 3,955.46 3,955.46 0.0M
2023-10-10 3,951.28 3,988.88 3,951.28 3,985.85 0.0M
2023-10-06 3,901.37 3,932.85 3,892.40 3,915.04 0.0M
2023-10-05 3,840.74 3,895.05 3,838.43 3,891.15 0.0M
2023-10-04 3,858.79 3,869.39 3,809.05 3,813.54 0.0M
2023-10-03 3,973.95 3,974.15 3,911.10 3,911.10 0.0M
2023-10-02 4,036.86 4,064.79 3,987.93 3,987.93 0.0M
2023-09-29 4,067.02 4,067.77 3,996.90 4,011.74 0.0M
2023-09-28 4,062.18 4,088.50 4,034.38 4,054.60 0.0M
2023-09-27 4,057.57 4,107.34 4,037.39 4,107.34 0.0M
2023-09-26 4,101.04 4,101.04 4,078.70 4,083.70 0.0M
2023-09-25 4,079.41 4,105.33 4,069.46 4,102.30 0.0M
2023-09-22 4,034.07 4,088.74 4,024.10 4,069.35 0.0M
2023-09-21 4,079.06 4,104.48 4,060.42 4,063.99 0.0M
2023-09-20 4,139.13 4,140.51 4,081.49 4,081.49 0.0M
2023-09-19 4,117.82 4,136.79 4,104.50 4,136.79 0.0M
2023-09-15 4,122.31 4,137.86 4,111.91 4,123.38 0.0M
2023-09-14 4,091.70 4,111.84 4,077.78 4,104.02 0.0M
2023-09-13 4,098.96 4,102.40 4,075.83 4,082.29 0.0M
2023-09-12 4,093.89 4,106.62 4,079.22 4,102.08 0.0M
2023-09-11 4,092.64 4,104.24 4,061.83 4,076.94 0.0M
2023-09-08 4,100.54 4,115.33 4,070.11 4,076.13 0.0M
2023-09-07 4,119.32 4,139.55 4,116.05 4,118.73 0.0M
2023-09-06 4,128.92 4,138.27 4,124.88 4,134.55 0.0M
2023-09-05 4,114.60 4,127.29 4,101.04 4,127.29 0.0M
2023-09-04 4,084.71 4,115.88 4,079.57 4,115.06 0.0M
2023-09-01 4,034.46 4,071.60 4,034.46 4,071.60 0.0M
2023-08-31 4,014.90 4,046.01 4,014.90 4,038.85 0.0M
2023-08-30 4,004.45 4,016.71 3,997.06 4,009.50 0.0M
2023-08-29 3,985.59 3,997.63 3,983.36 3,996.77 0.0M
2023-08-28 3,958.39 3,977.00 3,956.67 3,977.00 0.0M
2023-08-25 3,914.85 3,939.25 3,910.91 3,932.80 0.0M
2023-08-24 3,940.55 3,955.61 3,940.55 3,949.03 0.0M
2023-08-23 3,893.55 3,936.95 3,893.25 3,936.95 0.0M
2023-08-22 3,886.47 3,907.77 3,883.95 3,907.77 0.0M
2023-08-21 3,859.89 3,891.82 3,859.82 3,874.56 0.0M
2023-08-18 3,861.92 3,874.32 3,841.11 3,854.37 0.0M
2023-08-17 3,893.63 3,897.56 3,847.16 3,889.44 0.0M
2023-08-16 3,916.78 3,926.46 3,907.02 3,907.14 0.0M
2023-08-15 3,939.82 3,948.13 3,927.44 3,944.49 0.0M
2023-08-14 3,953.83 3,962.84 3,920.97 3,927.78 0.0M
2023-08-10 3,909.65 3,947.64 3,893.15 3,947.64 0.0M
2023-08-09 3,913.03 3,922.59 3,896.11 3,916.51 0.0M
2023-08-08 3,932.88 3,935.42 3,915.83 3,918.59 0.0M
2023-08-07 3,884.97 3,923.04 3,873.45 3,923.04 0.0M
2023-08-04 3,874.59 3,913.55 3,874.59 3,900.87 0.0M
2023-08-03 3,915.69 3,919.29 3,878.80 3,883.89 0.0M
2023-08-02 3,960.96 3,980.66 3,940.98 3,947.14 0.0M
2023-08-01 3,969.79 3,985.23 3,966.65 3,985.23 0.0M
2023-07-31 3,959.07 3,979.79 3,953.54 3,967.96 0.0M
2023-07-28 3,878.46 3,920.64 3,867.95 3,916.20 0.0M
2023-07-27 3,889.70 3,912.56 3,881.84 3,912.45 0.0M
2023-07-26 3,906.05 3,906.18 3,883.80 3,901.52 0.0M
2023-07-25 3,899.31 3,906.06 3,891.18 3,905.66 0.0M
2023-07-24 3,885.06 3,895.17 3,879.32 3,892.07 0.0M
2023-07-21 3,861.30 3,868.09 3,843.30 3,856.66 0.0M
2023-07-20 3,893.60 3,898.34 3,867.40 3,867.40 0.0M
2023-07-19 3,882.45 3,892.72 3,871.74 3,892.72 0.0M
2023-07-18 3,833.36 3,859.30 3,832.17 3,850.99 0.0M
2023-07-14 3,854.79 3,854.79 3,806.86 3,823.64 0.0M
2023-07-13 3,820.88 3,837.61 3,796.30 3,830.13 0.0M
2023-07-12 3,849.22 3,849.70 3,809.59 3,809.59 0.0M
2023-07-11 3,867.68 3,874.18 3,834.14 3,839.02 0.0M
2023-07-10 3,849.75 3,872.08 3,844.72 3,847.00 0.0M
2023-07-07 3,826.91 3,867.46 3,813.36 3,844.64 0.0M
2023-07-06 3,890.44 3,891.47 3,853.00 3,862.81 0.0M
2023-07-05 3,907.87 3,925.53 3,890.69 3,912.99 0.0M
2023-07-04 3,918.89 3,936.61 3,914.01 3,928.71 0.0M
2023-07-03 3,915.06 3,939.06 3,915.06 3,930.78 0.0M
2023-06-30 3,891.40 3,894.96 3,867.30 3,882.78 0.0M
2023-06-29 3,905.96 3,915.88 3,881.66 3,892.75 0.0M
2023-06-28 3,851.29 3,891.56 3,848.87 3,891.56 0.0M
2023-06-27 3,829.32 3,829.88 3,801.41 3,821.33 0.0M
2023-06-26 3,851.25 3,862.15 3,816.74 3,837.81 0.0M
2023-06-23 3,915.69 3,927.82 3,841.66 3,858.09 0.0M
2023-06-22 3,912.95 3,930.90 3,893.61 3,898.57 0.0M
2023-06-21 3,881.07 3,924.70 3,881.07 3,910.88 0.0M
2023-06-20 3,869.32 3,890.55 3,863.84 3,890.55 0.0M
2023-06-19 3,882.62 3,896.43 3,866.10 3,885.27 0.0M
2023-06-16 3,857.55 3,874.76 3,842.58 3,873.47 0.0M
2023-06-15 3,848.62 3,879.89 3,845.68 3,855.13 0.0M
2023-06-14 3,856.51 3,856.91 3,834.31 3,850.84 0.0M
2023-06-13 3,824.54 3,847.32 3,822.74 3,833.20 0.0M
2023-06-12 3,780.38 3,805.73 3,779.55 3,805.73 0.0M
2023-06-09 3,742.33 3,768.34 3,742.33 3,762.70 0.0M
2023-06-08 3,749.43 3,762.06 3,704.65 3,718.57 0.0M
2023-06-07 3,784.13 3,796.57 3,746.56 3,747.39 0.0M
2023-06-06 3,735.62 3,763.00 3,725.86 3,762.80 0.0M
2023-06-05 3,763.87 3,764.77 3,749.49 3,762.04 0.0M
2023-06-02 3,666.75 3,713.68 3,666.75 3,713.65 0.0M
2023-06-01 3,635.13 3,668.96 3,635.13 3,654.73 0.0M
2023-05-31 3,679.89 3,683.92 3,645.27 3,647.57 0.0M
2023-05-30 3,705.13 3,714.35 3,681.73 3,707.09 0.0M
2023-05-29 3,735.75 3,737.53 3,714.25 3,715.06 0.0M
2023-05-26 3,717.85 3,727.65 3,696.77 3,696.77 0.0M
2023-05-25 3,703.65 3,726.94 3,703.12 3,719.60 0.0M
2023-05-24 3,717.55 3,738.09 3,714.90 3,717.08 0.0M
2023-05-23 3,773.84 3,778.62 3,720.73 3,732.74 0.0M
2023-05-22 3,743.24 3,765.24 3,734.96 3,765.19 0.0M
2023-05-19 3,755.23 3,761.79 3,742.67 3,745.55 0.0M
2023-05-18 3,752.51 3,753.04 3,728.47 3,747.89 0.0M
2023-05-17 3,734.68 3,746.70 3,727.91 3,733.35 0.0M
2023-05-16 3,737.46 3,740.33 3,721.41 3,740.33 0.0M
2023-05-15 3,724.08 3,728.96 3,713.36 3,725.55 0.0M
2023-05-12 3,699.48 3,709.27 3,687.27 3,709.27 0.0M
2023-05-11 3,697.21 3,704.47 3,694.83 3,700.37 0.0M
2023-05-10 3,729.79 3,729.79 3,704.39 3,707.67 0.0M
2023-05-09 3,704.43 3,730.53 3,704.43 3,729.15 0.0M
2023-05-08 3,677.57 3,700.55 3,677.57 3,693.94 0.0M
2023-05-02 3,687.36 3,687.36 3,659.09 3,676.91 0.0M
2023-05-01 3,685.11 3,685.34 3,668.12 3,682.94 0.0M
2023-04-28 3,637.89 3,658.30 3,631.83 3,658.30 0.0M
2023-04-27 3,580.75 3,601.42 3,579.79 3,599.89 0.0M
2023-04-26 3,607.00 3,609.61 3,582.82 3,593.80 0.0M
2023-04-25 3,644.07 3,662.17 3,630.62 3,635.06 0.0M
2023-04-24 3,626.95 3,637.38 3,622.89 3,628.51 0.0M
2023-04-21 3,608.37 3,636.92 3,602.30 3,616.36 0.0M
2023-04-20 3,594.37 3,628.71 3,594.37 3,618.53 0.0M
2023-04-19 3,608.90 3,613.80 3,596.07 3,610.31 0.0M
2023-04-18 3,605.96 3,624.78 3,604.24 3,621.51 0.0M
2023-04-17 3,602.43 3,604.06 3,584.48 3,597.13 0.0M
2023-04-14 3,589.03 3,600.10 3,587.25 3,595.67 0.0M
2023-04-13 3,555.27 3,577.82 3,553.27 3,577.53 0.0M
2023-04-12 3,553.51 3,572.84 3,553.51 3,569.31 0.0M
2023-04-11 3,549.08 3,554.73 3,538.83 3,547.03 0.0M
2023-04-10 3,523.00 3,533.26 3,514.19 3,522.93 0.0M
2023-04-07 3,499.29 3,510.33 3,499.29 3,502.69 0.0M
2023-04-06 3,495.28 3,506.66 3,485.37 3,488.50 0.0M
2023-04-05 3,580.06 3,582.58 3,533.13 3,533.18 0.0M
2023-04-04 3,622.84 3,623.89 3,605.16 3,616.78 0.0M
2023-04-03 3,617.21 3,630.38 3,608.26 3,624.69 0.0M
2023-03-31 3,583.28 3,597.13 3,575.30 3,587.52 0.0M
2023-03-30 3,557.91 3,567.79 3,543.82 3,562.80 0.0M
2023-03-29 3,543.10 3,591.56 3,538.68 3,591.56 0.0M
2023-03-28 3,553.77 3,556.23 3,520.35 3,526.82 0.0M
2023-03-27 3,540.76 3,546.84 3,529.45 3,539.42 0.0M
2023-03-24 3,507.88 3,526.56 3,497.97 3,521.83 0.0M
2023-03-23 3,480.83 3,521.59 3,467.63 3,521.06 0.0M
2023-03-22 3,509.07 3,519.91 3,505.87 3,511.00 0.0M
2023-03-20 3,507.86 3,510.35 3,455.52 3,455.52 0.0M
2023-03-17 3,524.84 3,535.28 3,509.43 3,529.51 0.0M
2023-03-16 3,492.89 3,501.76 3,461.37 3,493.99 0.0M
2023-03-15 3,541.81 3,563.54 3,539.23 3,553.37 0.0M
2023-03-14 3,556.80 3,556.81 3,484.31 3,504.01 0.0M
2023-03-13 3,624.27 3,625.34 3,576.79 3,609.35 0.0M
2023-03-10 3,697.85 3,705.39 3,668.52 3,669.71 0.0M
2023-03-09 3,708.72 3,731.55 3,708.44 3,731.55 0.0M
2023-03-08 3,665.48 3,694.49 3,665.48 3,693.38 0.0M
2023-03-07 3,649.82 3,675.24 3,649.82 3,674.92 0.0M
2023-03-06 3,649.78 3,651.51 3,638.20 3,649.58 0.0M
2023-03-03 3,615.36 3,636.16 3,610.53 3,634.15 0.0M
2023-03-02 3,614.86 3,618.03 3,595.20 3,599.65 0.0M
2023-03-01 3,581.17 3,604.52 3,581.17 3,604.30 0.0M
2023-02-28 3,592.97 3,596.79 3,583.87 3,586.71 0.0M
2023-02-27 3,558.39 3,582.78 3,558.39 3,582.78 0.0M
2023-02-24 3,549.66 3,567.74 3,546.13 3,566.98 0.0M
2023-02-22 3,544.46 3,551.58 3,533.03 3,539.53 0.0M
2023-02-21 3,558.56 3,573.58 3,557.97 3,566.15 0.0M
2023-02-20 3,544.84 3,557.56 3,540.38 3,554.80 0.0M
2023-02-17 3,525.12 3,542.84 3,525.12 3,532.49 0.0M
2023-02-16 3,540.62 3,554.33 3,539.57 3,549.25 0.0M
2023-02-15 3,544.13 3,546.81 3,515.64 3,523.14 0.0M
2023-02-14 3,526.84 3,535.80 3,520.29 3,535.80 0.0M
2023-02-13 3,517.91 3,517.91 3,490.82 3,500.55 0.0M
2023-02-10 3,511.96 3,543.65 3,511.96 3,520.58 0.0M
2023-02-09 3,505.41 3,531.35 3,504.82 3,526.74 0.0M
2023-02-08 3,510.98 3,520.11 3,506.14 3,518.06 0.0M
2023-02-07 3,506.46 3,518.66 3,506.30 3,508.55 0.0M
2023-02-06 3,504.70 3,511.21 3,492.90 3,500.97 0.0M
2023-02-03 3,493.12 3,497.52 3,480.29 3,485.94 0.0M
2023-02-02 3,532.02 3,535.09 3,503.82 3,506.20 0.0M
2023-02-01 3,538.84 3,554.77 3,519.31 3,520.07 0.0M
2023-01-31 3,515.13 3,530.16 3,513.91 3,527.93 0.0M
2023-01-30 3,500.67 3,517.80 3,500.04 3,510.40 0.0M
2023-01-27 3,502.54 3,507.44 3,493.57 3,500.83 0.0M
2023-01-26 3,504.78 3,509.21 3,494.61 3,498.66 0.0M
2023-01-25 3,481.99 3,508.71 3,481.92 3,503.11 0.0M
2023-01-24 3,477.36 3,496.58 3,477.36 3,493.17 0.0M
2023-01-23 3,449.13 3,460.61 3,439.48 3,460.01 0.0M
2023-01-20 3,395.75 3,421.93 3,393.90 3,420.79 0.0M
2023-01-19 3,395.54 3,407.80 3,390.12 3,396.74 0.0M
2023-01-18 3,375.74 3,414.12 3,367.36 3,411.90 0.0M
2023-01-17 3,349.66 3,368.12 3,347.02 3,366.74 0.0M
2023-01-16 3,354.18 3,366.77 3,341.91 3,341.91 0.0M
2023-01-13 3,370.18 3,392.72 3,367.35 3,371.42 0.0M
2023-01-12 3,385.91 3,387.81 3,372.08 3,376.53 0.0M
2023-01-11 3,364.32 3,384.68 3,364.32 3,380.00 0.0M
2023-01-10 3,357.85 3,373.55 3,345.53 3,345.53 0.0M
2023-01-06 3,319.69 3,340.75 3,318.07 3,337.28 0.0M
2023-01-05 3,334.27 3,340.78 3,321.87 3,329.88 0.0M
2023-01-04 3,389.08 3,389.08 3,342.51 3,342.51 0.0M