Toyo Suisan Kaisha Ltd ADR (TSUKY)

TSUKY
🏛️ 미국 →
62.90
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
2023-12-28 51.60 52.20 51.60 52.20 0.0M
2023-12-27 52.40 52.40 51.40 51.40 0.0M
2023-12-26 51.50 53.60 51.40 53.60 0.0M
2023-12-22 49.30 52.70 49.30 52.70 0.0M
2023-12-21 50.90 52.20 49.80 49.80 0.0M
2023-12-20 50.60 51.30 49.80 51.30 0.0M
2023-12-19 50.50 51.90 50.50 51.90 0.0M
2023-12-18 50.80 50.80 49.50 50.80 0.0M
2023-12-15 51.00 52.10 49.70 52.10 0.0M
2023-12-14 52.90 54.00 51.70 54.00 0.0M
2023-12-13 52.00 53.90 51.20 52.20 0.0M
2023-12-12 55.50 55.50 54.20 54.20 0.0M
2023-12-11 54.50 55.80 54.40 55.80 0.0M
2023-12-08 56.10 56.10 54.40 54.40 0.0M
2023-12-07 55.70 57.40 55.70 57.40 0.0M
2023-12-06 55.90 55.90 54.10 55.80 0.0M
2023-12-05 54.70 54.70 54.70 54.70 0.0M
2023-12-04 53.70 54.70 52.70 54.70 0.0M
2023-12-01 53.80 54.60 53.80 54.60 0.0M
2023-11-30 53.30 53.80 53.30 53.80 0.0M
2023-11-29 51.40 53.50 51.40 53.50 0.0M
2023-11-28 52.70 53.00 52.70 53.00 0.0M
2023-11-27 55.00 55.00 53.10 54.30 0.0M
2023-11-24 52.60 52.60 52.60 52.60 0.0M
2023-11-22 52.40 52.40 51.50 51.50 0.0M
2023-11-21 51.40 52.30 51.30 52.30 0.0M
2023-11-20 53.40 54.80 53.40 54.80 0.0M
2023-11-17 53.10 54.00 53.10 54.00 0.0M
2023-11-16 53.40 53.40 53.40 53.40 0.0M
2023-11-15 52.60 53.70 52.60 53.70 0.0M
2023-11-14 52.60 53.40 51.80 53.40 0.0M
2023-11-13 52.40 53.10 52.40 53.10 0.0M
2023-11-10 52.80 52.80 52.20 52.20 0.0M
2023-11-09 52.00 52.00 52.00 52.00 0.0M
2023-11-08 51.80 52.30 51.80 52.30 0.0M
2023-11-07 53.50 53.90 53.00 53.90 0.0M
2023-11-06 54.00 54.70 54.00 54.70 0.0M
2023-11-03 53.60 55.50 52.00 55.50 0.0M
2023-11-02 51.70 53.40 51.70 53.40 0.0M
2023-11-01 50.00 50.60 50.00 50.40 0.0M
2023-10-31 47.20 47.20 46.20 47.10 0.0M
2023-10-30 41.60 43.80 41.60 43.80 0.0M
2023-10-27 44.30 44.30 42.90 42.90 0.0M
2023-10-26 42.80 43.10 42.80 43.10 0.0M
2023-10-25 43.10 43.40 43.10 43.40 0.0M
2023-10-24 41.40 42.00 41.40 42.00 0.0M
2023-10-23 41.50 41.50 40.80 40.80 0.0M
2023-10-20 39.50 39.80 39.00 39.00 0.0M
2023-10-19 39.50 39.50 38.80 38.80 0.0M
2023-10-18 38.90 39.60 38.90 39.60 0.0M
2023-10-17 40.00 40.00 40.00 40.00 0.0M
2023-10-16 38.80 38.80 38.80 38.80 0.0M
2023-10-13 39.00 39.20 39.00 39.20 0.0M
2023-10-12 40.00 40.80 39.90 40.80 0.0M
2023-10-11 39.70 39.70 38.70 38.70 0.0M
2023-10-10 39.90 39.90 39.10 39.10 0.0M
2023-10-09 39.50 40.40 38.90 38.90 0.0M
2023-10-06 40.40 40.40 39.10 39.50 0.0M
2023-10-05 39.50 40.40 38.80 40.40 0.0M
2023-10-04 38.90 38.90 38.60 38.60 0.0M
2023-10-03 38.30 38.40 38.30 38.40 0.0M
2023-10-02 38.40 39.00 38.30 39.00 0.0M
2023-09-29 38.50 39.70 38.50 39.70 0.0M
2023-09-28 39.50 39.50 38.90 38.90 0.0M
2023-09-27 39.40 39.40 38.60 38.60 0.0M
2023-09-26 38.90 38.90 38.10 38.10 0.0M
2023-09-25 39.30 39.30 38.60 38.60 0.0M
2023-09-22 38.80 38.80 38.10 38.10 0.0M
2023-09-21 39.20 39.30 38.80 38.80 0.0M
2023-09-20 40.50 40.50 38.60 38.60 0.0M
2023-09-19 40.30 40.90 40.30 40.90 0.0M
2023-09-18 39.70 40.60 39.70 40.60 0.0M
2023-09-15 41.10 41.10 41.10 41.10 0.0M
2023-09-14 39.40 40.60 39.40 40.60 0.0M
2023-09-13 40.10 40.90 39.80 40.90 0.0M
2023-09-12 41.50 41.50 41.50 41.50 0.0M
2023-09-11 40.10 40.60 40.10 40.60 0.0M
2023-09-08 39.90 41.50 39.90 41.50 0.0M
2023-09-07 40.60 41.70 40.60 41.70 0.0M
2023-09-06 40.50 40.90 40.20 40.90 0.0M
2023-09-05 41.90 41.90 40.20 40.20 0.0M
2023-09-01 41.40 41.40 40.60 40.60 0.0M
2023-08-31 41.10 42.40 41.10 42.40 0.0M
2023-08-30 42.00 42.00 42.00 42.00 0.0M
2023-08-29 40.20 42.90 40.20 42.90 0.0M
2023-08-28 41.50 42.60 40.50 40.50 0.0M
2023-08-25 40.40 41.60 40.40 41.60 0.0M
2023-08-24 40.60 42.40 40.60 42.40 0.0M
2023-08-23 41.90 41.90 40.80 40.80 0.0M
2023-08-22 41.00 41.80 41.00 41.80 0.0M
2023-08-21 40.30 41.20 39.60 39.60 0.0M
2023-08-18 41.40 42.30 41.40 42.30 0.0M
2023-08-17 39.90 41.20 39.90 41.20 0.0M
2023-08-16 41.00 41.90 40.80 41.90 0.0M
2023-08-15 40.40 41.20 40.40 41.20 0.0M
2023-08-14 41.30 41.30 39.10 40.50 0.0M
2023-08-11 40.80 41.40 40.60 41.40 0.0M
2023-08-10 40.80 40.80 39.80 39.80 0.0M
2023-08-09 41.80 41.80 41.80 41.80 0.0M
2023-08-08 40.90 41.60 40.90 41.60 0.0M
2023-08-07 40.70 41.40 40.70 41.40 0.0M
2023-08-03 41.90 41.90 41.90 41.90 0.0M
2023-08-02 41.80 41.80 41.80 41.80 0.0M
2023-08-01 43.10 43.10 43.10 43.10 0.0M
2023-07-31 41.30 42.60 41.30 42.60 0.0M
2023-07-28 44.30 44.30 44.30 44.30 0.0M
2023-07-27 43.80 43.80 43.00 43.00 0.0M
2023-07-26 45.10 45.10 45.10 45.10 0.0M
2023-07-25 43.20 43.20 43.20 43.20 0.0M
2023-07-24 43.70 43.70 43.70 43.70 0.0M
2023-07-21 44.60 44.90 44.60 44.90 0.0M
2023-07-20 44.70 44.70 44.70 44.70 0.0M
2023-07-19 44.50 44.50 44.50 44.50 0.0M
2023-07-18 45.10 45.10 43.80 45.10 0.0M
2023-07-17 43.80 43.80 41.20 41.50 0.0M
2023-07-14 43.20 43.20 43.20 43.20 0.0M
2023-07-13 44.70 44.70 42.40 42.40 0.0M
2023-07-12 42.30 44.80 42.30 44.80 0.0M
2023-07-11 43.60 43.60 42.30 42.30 0.0M
2023-07-10 42.90 43.60 42.90 43.60 0.0M
2023-07-07 43.30 43.30 43.30 43.30 0.0M
2023-07-06 41.90 43.20 41.90 43.20 0.0M
2023-07-05 43.10 43.80 43.10 43.80 0.0M
2023-06-30 45.30 45.30 45.30 45.30 0.0M
2023-06-29 45.60 45.60 44.20 44.20 0.0M
2023-06-27 46.30 46.30 46.30 46.30 0.0M
2023-06-26 45.10 45.90 45.10 45.90 0.0M
2023-06-23 44.60 44.60 44.60 44.60 0.0M
2023-06-22 46.80 46.80 46.80 46.80 0.0M
2023-06-21 46.50 47.10 46.50 47.10 0.0M
2023-06-20 44.90 45.40 44.70 44.70 0.0M
2023-06-16 46.10 46.50 46.10 46.50 0.0M
2023-06-15 45.30 46.00 45.30 46.00 0.0M
2023-06-13 46.20 47.20 46.20 47.20 0.0M
2023-06-12 46.00 46.00 45.70 45.70 0.0M
2023-06-09 46.20 46.20 45.40 45.40 0.0M
2023-06-08 45.40 46.10 45.40 46.10 0.0M
2023-06-07 46.50 46.50 46.50 46.50 0.0M
2023-06-06 45.30 45.70 45.10 45.10 0.0M
2023-06-05 45.00 45.60 45.00 45.60 0.0M
2023-06-01 44.40 45.30 44.40 45.30 0.0M
2023-05-31 44.30 44.30 42.80 42.80 0.0M
2023-05-30 42.50 42.50 41.90 41.90 0.0M
2023-05-26 42.10 42.10 42.10 42.10 0.0M
2023-05-25 42.10 42.10 40.90 40.90 0.0M
2023-05-24 42.60 43.20 42.60 43.20 0.0M
2023-05-22 43.30 43.30 43.30 43.30 0.0M
2023-05-19 42.40 42.40 41.90 41.90 0.0M
2023-05-18 41.50 42.20 41.50 42.20 0.0M
2023-05-17 42.00 42.00 42.00 42.00 0.0M
2023-05-15 43.60 43.60 42.90 43.60 0.0M
2023-05-12 44.20 45.10 44.20 45.10 0.0M
2023-05-11 44.30 44.90 44.30 44.90 0.0M
2023-05-10 45.00 45.50 45.00 45.50 0.0M
2023-05-09 45.50 46.20 45.50 46.20 0.0M
2023-05-08 44.40 45.70 44.40 45.70 0.0M
2023-05-05 44.90 44.90 44.90 44.90 0.0M
2023-05-04 46.30 46.30 46.30 46.30 0.0M
2023-05-03 46.20 46.20 46.20 46.20 0.0M
2023-05-02 44.60 44.60 43.90 43.90 0.0M
2023-05-01 45.60 45.60 44.50 44.50 0.0M
2023-04-28 44.20 44.50 44.20 44.50 0.0M
2023-04-27 44.20 44.70 44.10 44.70 0.0M
2023-04-26 43.20 44.20 43.20 44.20 0.0M
2023-04-25 43.20 43.60 43.10 43.10 0.0M
2023-04-24 43.00 43.00 43.00 43.00 0.0M
2023-04-21 43.50 43.50 43.50 43.50 0.0M
2023-04-20 43.20 43.20 43.20 43.20 0.0M
2023-04-19 43.30 43.30 43.30 43.30 0.0M
2023-04-18 41.90 43.50 41.90 43.50 0.0M
2023-04-14 43.50 43.50 43.50 43.50 0.0M
2023-04-13 44.10 44.10 44.10 44.10 0.0M
2023-04-11 42.20 42.70 41.60 42.70 0.0M
2023-04-10 42.50 42.50 41.40 41.40 0.0M
2023-04-06 42.70 42.80 42.40 42.80 0.0M
2023-04-05 42.90 42.90 42.20 42.20 0.0M
2023-04-04 42.40 42.40 42.30 42.30 0.0M
2023-04-03 42.40 42.90 42.40 42.90 0.0M
2023-03-31 42.40 42.40 41.00 41.00 0.0M
2023-03-30 42.50 42.50 42.50 42.50 0.0M
2023-03-29 42.60 42.60 42.60 42.60 0.0M
2023-03-28 42.80 42.80 42.80 42.80 0.0M
2023-03-27 41.70 42.30 41.70 42.30 0.0M
2023-03-24 42.70 42.70 42.20 42.50 0.0M
2023-03-23 41.50 41.90 41.50 41.90 0.0M
2023-03-21 42.00 42.00 42.00 42.00 0.0M
2023-03-17 41.90 41.90 41.20 41.20 0.0M
2023-03-16 42.50 42.50 42.50 42.50 0.0M
2023-03-15 40.80 41.20 40.80 41.20 0.0M
2023-03-14 40.60 40.60 40.60 40.60 0.0M
2023-03-13 41.80 42.60 41.80 42.60 0.0M
2023-03-10 41.30 42.80 41.30 42.80 0.0M
2023-03-09 42.10 42.10 42.10 42.10 0.0M
2023-03-08 41.30 41.80 41.30 41.80 0.0M
2023-03-06 41.30 41.70 41.30 41.70 0.0M
2023-03-03 41.40 42.00 41.40 42.00 0.0M
2023-03-02 41.20 41.20 41.20 41.20 0.0M
2023-03-01 41.10 41.10 41.10 41.10 0.0M
2023-02-28 40.30 40.30 39.90 39.90 0.0M
2023-02-27 40.40 40.70 40.40 40.70 0.0M
2023-02-24 40.00 40.10 39.70 39.70 0.0M
2023-02-22 41.20 41.50 41.20 41.20 0.0M
2023-02-21 41.30 41.30 41.30 41.30 0.0M
2023-02-17 41.80 41.80 41.80 41.80 0.0M
2023-02-16 41.60 41.60 41.60 41.60 0.0M
2023-02-15 41.30 42.00 41.30 42.00 0.0M
2023-02-14 42.20 42.20 41.90 41.90 0.0M
2023-02-13 41.70 41.70 41.70 41.70 0.0M
2023-02-10 42.60 43.20 42.60 43.20 0.0M
2023-02-09 42.30 42.30 42.10 42.30 0.0M
2023-02-08 42.40 42.80 42.40 42.80 0.0M
2023-02-07 41.90 42.40 41.90 42.40 0.0M
2023-02-06 41.30 41.50 41.30 41.50 0.0M
2023-02-03 40.50 40.50 39.90 39.90 0.0M
2023-02-02 41.40 41.50 41.00 41.50 0.0M
2023-02-01 41.50 41.50 41.30 41.30 0.0M
2023-01-31 41.00 41.20 41.00 41.10 0.0M
2023-01-30 38.60 39.90 38.60 39.90 0.0M
2023-01-27 39.80 40.00 39.80 40.00 0.0M
2023-01-26 39.60 39.80 39.20 39.20 0.0M
2023-01-25 39.60 40.20 39.60 40.20 0.0M
2023-01-24 38.30 38.30 38.30 38.30 0.0M
2023-01-23 38.40 38.40 37.70 37.70 0.0M
2023-01-20 38.10 38.50 38.00 38.20 0.0M
2023-01-18 39.00 39.00 38.70 38.70 0.0M
2023-01-17 37.90 38.10 37.90 38.10 0.0M
2023-01-13 37.40 37.40 37.10 37.10 0.0M
2023-01-12 38.90 38.90 36.30 37.00 0.0M
2023-01-11 36.10 37.10 36.10 37.10 0.0M
2023-01-10 36.30 37.30 36.30 36.90 0.0M
2023-01-09 37.00 37.50 37.00 37.00 0.0M
2023-01-06 35.80 37.00 35.80 37.00 0.0M
2023-01-05 36.20 37.30 36.20 36.50 0.0M
2023-01-04 37.20 37.20 36.50 36.50 0.0M
2023-01-03 39.90 39.90 38.20 38.20 0.0M