Terrascend

TSND
🏛️ 미국 →
0.72
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
2021-12-31 5.75 6.16 5.73 6.12 0.2M
2021-12-30 6.42 6.42 5.73 5.97 0.4M
2021-12-29 6.10 6.10 5.75 6.00 0.3M
2021-12-28 6.05 6.05 5.58 5.79 0.4M
2021-12-27 6.01 6.15 5.90 6.03 0.2M
2021-12-23 6.30 6.37 5.98 5.98 0.3M
2021-12-22 5.86 6.23 5.83 6.20 0.1M
2021-12-21 5.84 6.07 5.80 6.00 0.1M
2021-12-20 6.05 6.43 5.77 5.84 0.1M
2021-12-17 6.15 6.38 5.95 6.28 0.2M
2021-12-16 5.71 6.27 5.71 6.21 2.0M
2021-12-15 5.90 6.11 5.55 6.02 0.2M
2021-12-14 6.00 6.07 5.56 6.00 0.1M
2021-12-13 5.88 6.03 5.59 5.70 0.3M
2021-12-10 5.97 6.28 5.97 6.05 0.1M
2021-12-09 6.38 6.53 5.75 6.09 0.3M
2021-12-08 5.55 6.10 5.55 5.94 0.2M
2021-12-07 5.68 6.00 5.55 5.72 0.4M
2021-12-06 5.84 6.59 5.66 5.72 0.4M
2021-12-03 6.36 6.76 6.11 6.23 0.3M
2021-12-02 6.00 6.49 5.90 6.40 0.3M
2021-12-01 6.10 6.15 5.72 6.05 0.3M
2021-11-30 5.98 6.21 5.62 6.00 0.2M
2021-11-29 6.26 6.62 6.15 6.16 0.2M
2021-11-26 6.05 6.70 6.05 6.58 0.1M
2021-11-24 6.05 6.63 5.84 6.51 0.4M
2021-11-23 5.50 6.10 5.50 6.06 0.3M
2021-11-22 5.72 5.80 5.21 5.55 0.5M
2021-11-19 5.95 6.02 5.61 5.73 0.4M
2021-11-18 6.31 6.46 5.35 6.09 1.4M
2021-11-17 6.04 6.37 6.04 6.10 0.4M
2021-11-16 6.24 6.50 5.94 6.10 0.5M
2021-11-15 7.21 7.46 6.21 6.24 1.0M
2021-11-12 6.10 6.98 6.10 6.98 1.1M
2021-11-11 5.86 6.23 5.73 5.98 1.0M
2021-11-10 6.04 6.12 5.58 5.77 0.7M
2021-11-09 5.90 6.42 5.80 5.90 0.6M
2021-11-08 5.55 6.51 5.55 6.00 1.1M
2021-11-05 5.00 5.80 4.89 5.75 0.7M
2021-11-04 5.00 5.30 4.92 5.00 0.3M
2021-11-03 5.07 5.28 5.02 5.18 0.2M
2021-11-02 5.56 5.56 5.10 5.15 0.4M
2021-11-01 5.86 5.86 5.47 5.55 0.3M
2021-10-29 5.88 5.88 5.37 5.76 0.3M
2021-10-28 5.65 5.75 5.61 5.73 0.2M
2021-10-27 5.71 5.79 5.63 5.67 0.1M
2021-10-26 5.55 5.72 5.51 5.71 0.1M
2021-10-25 5.28 5.81 5.26 5.55 0.1M
2021-10-22 5.73 5.88 5.45 5.51 0.3M
2021-10-21 5.81 5.90 5.70 5.71 0.2M
2021-10-20 6.12 6.12 5.81 5.81 0.2M
2021-10-19 6.13 6.13 5.70 6.10 0.2M
2021-10-18 5.72 6.02 5.64 5.79 0.3M
2021-10-15 5.76 6.20 5.76 5.98 0.3M
2021-10-14 6.42 6.42 5.86 5.99 0.2M
2021-10-13 6.53 6.53 6.14 6.20 0.1M
2021-10-12 6.30 6.50 6.12 6.27 0.2M
2021-10-11 6.33 6.65 6.33 6.43 0.2M
2021-10-08 6.67 6.88 6.33 6.58 0.2M
2021-10-07 7.00 7.00 6.68 6.70 0.1M
2021-10-06 6.42 6.93 6.42 6.76 0.1M
2021-10-05 6.54 6.98 6.54 6.94 0.2M
2021-10-04 6.60 7.20 6.60 6.75 0.3M
2021-10-01 6.99 7.21 6.89 7.17 0.2M
2021-09-30 7.12 7.29 6.91 7.04 0.2M
2021-09-29 7.41 7.77 7.07 7.23 0.3M
2021-09-28 7.02 7.63 7.02 7.48 0.3M
2021-09-27 7.00 7.48 7.00 7.38 0.2M
2021-09-24 6.99 7.27 6.82 7.13 0.3M
2021-09-23 6.95 7.41 6.90 7.08 0.4M
2021-09-22 7.07 7.19 6.76 6.95 0.3M
2021-09-21 7.09 7.19 6.70 7.03 0.4M
2021-09-20 7.00 7.18 6.70 6.98 0.3M
2021-09-17 7.19 7.50 7.08 7.22 0.2M
2021-09-16 7.18 7.56 6.99 7.24 0.2M
2021-09-15 6.41 7.30 6.41 7.19 0.3M
2021-09-14 6.78 6.87 6.67 6.79 0.4M
2021-09-13 6.62 6.83 6.50 6.78 0.3M
2021-09-10 7.00 7.00 6.59 6.60 0.3M
2021-09-09 6.99 7.00 6.57 6.67 0.5M
2021-09-08 7.00 7.00 6.50 6.57 0.4M
2021-09-07 7.19 7.19 6.74 6.76 0.2M
2021-09-03 7.02 7.14 6.71 6.79 0.2M
2021-09-02 6.91 6.91 6.65 6.75 0.5M
2021-09-01 7.09 7.25 6.75 6.86 0.6M
2021-08-31 6.66 7.20 6.66 7.04 0.2M
2021-08-30 7.10 7.18 6.90 7.00 0.2M
2021-08-27 7.20 7.23 7.03 7.22 0.1M
2021-08-26 7.55 7.55 7.01 7.11 0.1M
2021-08-25 7.22 7.63 7.20 7.51 0.3M
2021-08-24 7.16 7.60 6.91 7.59 0.3M
2021-08-23 6.72 7.18 6.70 7.13 0.3M
2021-08-20 6.93 7.39 6.93 7.13 0.5M
2021-08-19 7.54 8.29 6.85 7.40 1.7M
2021-08-18 7.99 8.81 7.99 8.43 0.1M
2021-08-17 8.51 8.51 8.07 8.28 0.3M
2021-08-16 8.45 8.75 8.09 8.14 0.1M
2021-08-13 8.71 8.75 8.27 8.45 0.1M
2021-08-12 8.23 8.76 8.23 8.71 0.1M
2021-08-11 8.60 8.89 8.10 8.41 0.3M
2021-08-10 8.40 8.89 8.40 8.55 0.1M
2021-08-09 9.00 9.01 8.60 8.85 0.2M
2021-08-06 8.81 8.89 8.60 8.77 0.1M
2021-08-05 9.01 9.01 8.53 8.80 0.1M
2021-08-04 8.75 8.90 8.47 8.61 0.1M
2021-08-03 7.98 8.79 7.91 8.62 0.1M
2021-08-02 8.89 8.90 8.10 8.44 0.1M
2021-07-30 8.25 8.25 8.05 8.10 0.2M
2021-07-29 8.21 8.36 8.19 8.24 0.1M
2021-07-28 8.28 8.42 8.18 8.31 0.2M
2021-07-27 8.25 8.39 8.20 8.21 0.2M
2021-07-26 8.55 8.60 8.30 8.38 0.1M
2021-07-23 8.90 8.90 8.45 8.58 0.3M
2021-07-22 9.40 9.40 8.71 8.71 0.1M
2021-07-21 9.12 9.30 8.95 9.01 0.1M
2021-07-20 8.68 9.14 8.66 8.97 0.2M
2021-07-19 8.83 9.11 8.52 8.77 0.4M
2021-07-16 9.67 9.80 9.11 9.16 0.3M
2021-07-15 10.11 10.29 9.56 9.67 0.3M
2021-07-14 11.00 11.00 10.11 10.29 0.3M
2021-07-13 10.50 11.05 10.45 10.66 0.2M
2021-07-12 10.58 10.75 10.35 10.53 0.1M
2021-07-09 10.55 10.76 10.42 10.60 0.1M
2021-07-08 10.45 10.94 10.00 10.53 0.1M
2021-07-07 11.40 11.40 10.45 10.45 0.1M
2021-07-06 11.21 11.40 10.47 11.09 0.2M
2021-07-02 11.30 11.70 10.75 11.40 0.1M
2021-07-01 11.40 11.64 11.11 11.45 0.1M
2021-06-30 11.08 11.48 10.39 11.45 0.1M
2021-06-29 9.90 11.05 9.90 11.00 0.2M
2021-06-28 10.45 10.65 10.00 10.25 0.1M
2021-06-25 10.20 10.42 10.04 10.37 0.3M
2021-06-24 10.00 10.23 9.90 10.12 0.2M
2021-06-23 9.50 9.97 9.36 9.85 0.1M
2021-06-22 10.00 10.00 9.30 9.54 0.7M
2021-06-21 10.35 10.35 10.00 10.03 0.1M
2021-06-18 10.30 10.50 10.05 10.39 0.2M
2021-06-17 10.11 10.21 10.08 10.13 0.1M
2021-06-16 10.10 10.42 10.08 10.14 0.1M
2021-06-15 11.00 11.00 9.94 10.10 0.5M
2021-06-14 10.86 11.00 10.40 10.45 0.1M
2021-06-11 11.02 11.16 10.82 10.85 0.1M
2021-06-10 11.04 11.24 10.95 11.02 0.1M
2021-06-09 11.32 11.33 11.14 11.14 0.1M
2021-06-08 11.28 11.62 11.24 11.35 0.1M
2021-06-07 11.48 11.65 11.19 11.55 0.5M
2021-06-04 11.30 11.59 11.30 11.39 0.1M
2021-06-03 11.66 11.70 11.29 11.48 0.4M
2021-06-02 11.60 11.77 11.55 11.55 0.2M
2021-06-01 11.50 11.81 11.23 11.52 0.3M
2021-05-28 11.95 11.95 11.39 11.53 0.1M
2021-05-27 11.79 11.85 11.50 11.85 0.1M
2021-05-26 11.72 11.75 11.23 11.65 0.1M
2021-05-25 11.31 11.94 11.31 11.69 0.1M
2021-05-24 11.79 11.88 11.45 11.55 0.1M
2021-05-21 12.00 12.00 11.55 11.57 0.1M
2021-05-20 11.69 11.93 11.35 11.93 0.3M
2021-05-19 11.65 11.65 11.10 11.51 0.1M
2021-05-18 11.50 11.72 11.23 11.65 0.2M
2021-05-17 11.50 11.52 11.16 11.34 0.1M
2021-05-14 10.77 11.47 10.53 11.33 0.1M
2021-05-13 10.90 11.99 10.66 11.18 0.2M
2021-05-12 11.20 11.32 10.79 11.30 0.2M
2021-05-11 11.03 11.50 10.84 11.16 0.2M
2021-05-10 11.79 11.87 11.00 11.05 0.1M
2021-05-07 11.29 11.41 11.10 11.36 0.1M
2021-05-06 11.31 11.40 10.76 11.29 0.2M
2021-05-05 10.47 11.40 10.47 11.21 0.1M
2021-05-04 11.70 11.72 10.67 11.18 0.3M
2021-05-03 11.26 11.80 11.20 11.72 0.3M
2021-04-30 10.78 11.25 10.73 11.09 0.1M
2021-04-29 11.08 11.22 10.61 10.85 0.1M
2021-04-28 10.46 11.10 10.39 11.08 0.2M
2021-04-27 10.00 10.68 10.00 10.48 0.1M
2021-04-26 10.20 10.50 10.20 10.28 0.1M
2021-04-23 9.99 10.70 9.91 10.47 0.1M
2021-04-22 10.13 10.46 9.85 10.20 0.2M
2021-04-21 9.30 10.31 9.30 10.15 0.2M
2021-04-20 10.30 10.47 9.57 9.95 0.2M
2021-04-19 9.98 10.37 9.85 10.14 0.2M
2021-04-16 10.27 10.27 9.46 10.02 0.1M
2021-04-15 10.55 10.69 9.90 10.02 0.1M
2021-04-14 9.33 10.71 9.30 10.58 0.5M
2021-04-13 9.76 9.88 9.42 9.59 0.3M
2021-04-12 10.00 10.10 9.65 9.80 0.2M
2021-04-09 10.84 10.84 10.00 10.11 0.1M
2021-04-08 10.27 10.59 10.26 10.35 0.1M
2021-04-07 11.34 11.34 10.15 10.15 0.2M
2021-04-06 10.01 11.15 9.85 11.11 0.6M
2021-04-05 10.16 10.54 9.80 10.04 0.5M
2021-04-01 10.50 10.69 9.84 9.84 0.3M
2021-03-31 9.25 10.32 9.25 10.18 0.4M
2021-03-30 9.53 9.58 8.93 9.28 0.7M
2021-03-29 10.50 10.70 9.49 9.52 0.5M
2021-03-26 11.11 11.11 10.00 10.50 0.3M
2021-03-25 10.00 10.93 9.72 10.76 0.5M
2021-03-24 10.68 10.75 10.24 10.36 0.3M
2021-03-23 10.90 11.00 9.93 10.70 1.0M
2021-03-22 11.73 12.12 10.99 11.03 0.5M
2021-03-19 11.60 12.12 11.03 11.28 0.3M
2021-03-18 11.71 12.38 11.28 11.56 0.5M
2021-03-17 11.62 11.65 11.14 11.44 0.3M
2021-03-16 12.33 12.40 11.43 11.62 0.3M
2021-03-15 11.88 12.51 11.50 12.00 0.5M
2021-03-12 11.53 11.77 11.25 11.56 0.5M
2021-03-11 11.80 11.87 11.15 11.60 0.7M
2021-03-10 11.95 12.16 11.12 11.34 0.8M
2021-03-09 11.90 12.42 11.80 11.93 0.3M
2021-03-08 12.25 12.58 11.61 11.67 0.5M
2021-03-05 12.90 13.00 11.26 12.26 1.1M
2021-03-04 13.41 13.80 11.49 13.10 1.0M
2021-03-03 13.70 14.03 13.40 13.48 0.3M
2021-03-02 13.55 13.87 13.47 13.69 0.2M
2021-03-01 13.62 14.41 13.15 13.43 0.6M
2021-02-26 14.35 15.09 13.35 13.41 0.5M
2021-02-25 15.42 15.42 14.24 14.34 0.3M
2021-02-24 15.50 15.69 14.92 15.05 0.3M
2021-02-23 15.68 16.20 14.11 15.00 0.5M
2021-02-22 15.40 16.25 15.03 15.67 0.7M
2021-02-19 13.83 15.84 13.73 15.22 1.7M
2021-02-18 14.02 14.47 13.31 13.45 0.6M
2021-02-17 14.85 15.40 14.03 14.15 0.5M
2021-02-16 16.20 16.20 14.80 15.01 0.5M
2021-02-12 15.40 15.50 14.85 15.17 0.5M
2021-02-11 15.76 15.85 14.35 15.36 1.1M
2021-02-10 15.81 16.17 15.11 15.74 1.3M
2021-02-09 14.88 15.73 14.55 15.30 0.7M
2021-02-08 14.50 14.89 14.28 14.88 0.4M
2021-02-05 13.98 14.67 13.98 14.26 0.4M
2021-02-04 14.10 14.27 13.25 14.20 0.4M
2021-02-03 13.00 14.34 12.98 13.73 1.2M
2021-02-02 12.42 13.36 12.28 12.95 0.7M
2021-02-01 12.00 12.46 11.86 12.34 0.3M
2021-01-29 13.00 13.18 11.76 12.14 0.4M
2021-01-28 11.00 12.67 11.00 12.30 0.6M
2021-01-27 12.43 12.45 11.54 11.95 0.5M
2021-01-26 13.13 13.69 12.55 12.76 0.2M
2021-01-25 13.69 13.75 13.18 13.29 0.3M
2021-01-22 13.90 13.90 13.30 13.68 0.3M
2021-01-21 14.27 14.27 13.77 13.95 0.3M
2021-01-20 13.17 14.52 13.17 14.20 0.4M
2021-01-19 14.03 14.14 13.06 13.65 0.4M
2021-01-15 13.70 14.90 12.85 13.55 0.8M
2021-01-14 12.99 13.85 12.85 13.77 0.8M
2021-01-13 11.35 12.87 11.25 12.83 0.7M
2021-01-12 10.50 11.51 10.20 11.22 0.6M
2021-01-11 10.20 10.88 9.90 10.50 1.0M
2021-01-08 10.46 10.47 9.99 10.05 0.4M
2021-01-07 10.15 10.50 10.12 10.31 0.6M
2021-01-06 10.25 10.63 9.59 10.05 1.2M
2021-01-05 10.30 10.30 9.84 10.00 0.6M
2021-01-04 9.99 10.35 9.87 10.08 0.6M