TS0U.SI (TS0U.SI) — 주가 히스토리

2026-10-19 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-19	0.34	0.34	0.34	0.34	+0.00%	243,000
2026-10-16	0.34	0.34	0.33	0.34	+1.49%	2,678,900
2026-10-15	0.34	0.34	0.33	0.34	-1.47%	1,939,100
2026-10-14	0.34	0.34	0.34	0.34	+0.00%	3,221,000
2026-10-13	0.34	0.34	0.34	0.34	-1.45%	827,300
2026-10-12	0.34	0.35	0.34	0.34	+0.00%	1,052,200
2026-10-09	0.34	0.34	0.34	0.34	+1.47%	792,500
2026-10-08	0.34	0.35	0.34	0.34	-1.45%	1,491,200
2026-10-07	0.35	0.35	0.34	0.34	-1.43%	325,000
2026-10-06	0.34	0.35	0.34	0.35	+1.45%	1,809,600
2026-10-05	0.34	0.34	0.34	0.34	+0.00%	4,807,800
2026-10-02	0.34	0.35	0.34	0.34	+1.47%	1,160,000
2026-10-01	0.34	0.35	0.34	0.34	-1.45%	2,951,600
2026-09-30	0.34	0.35	0.34	0.34	-1.43%	541,000
2026-09-29	0.34	0.35	0.34	0.35	+1.45%	1,128,800
2026-09-28	0.34	0.35	0.34	0.34	+0.00%	408,400
2026-09-25	0.34	0.35	0.34	0.34	+0.00%	840,200
2026-09-24	0.35	0.35	0.34	0.34	+0.00%	550,700
2026-09-23	0.35	0.35	0.34	0.34	-1.43%	859,800
2026-09-22	0.34	0.35	0.34	0.35	+1.45%	945,800
2026-09-21	0.34	0.35	0.34	0.34	+0.00%	2,134,500
2026-09-18	0.35	0.35	0.34	0.34	-1.43%	2,557,600
2026-09-17	0.35	0.35	0.34	0.35	+0.00%	742,600
2026-09-16	0.34	0.35	0.34	0.35	+1.45%	823,800
2026-09-15	0.35	0.35	0.34	0.34	-2.82%	3,726,200
2026-09-14	0.35	0.35	0.35	0.35	+1.43%	819,800
2026-09-11	0.35	0.35	0.35	0.35	-1.41%	1,136,900
2026-09-10	0.35	0.35	0.35	0.35	+0.00%	1,178,900
2026-09-09	0.35	0.35	0.35	0.35	+0.00%	334,700
2026-09-08	0.36	0.36	0.35	0.35	+0.00%	2,666,700
2026-09-07	0.35	0.36	0.35	0.35	+0.00%	861,800
2026-09-04	0.36	0.37	0.35	0.35	-1.39%	1,198,100
2026-09-03	0.37	0.37	0.35	0.36	-1.37%	3,041,700
2026-09-02	0.37	0.37	0.36	0.37	+0.00%	1,430,200
2026-09-01	0.37	0.37	0.36	0.37	+0.00%	597,800
2026-08-31	0.35	0.37	0.35	0.37	+1.39%	3,920,000
2026-08-28	0.36	0.36	0.35	0.36	+0.00%	1,821,500
2026-08-27	0.36	0.36	0.35	0.36	+0.00%	1,102,200
2026-08-26	0.37	0.37	0.36	0.36	-1.37%	2,080,100
2026-08-25	0.37	0.37	0.36	0.37	-1.35%	2,958,300
2026-08-24	0.36	0.37	0.35	0.37	+2.78%	4,473,100
2026-08-21	0.35	0.36	0.35	0.36	+2.86%	4,972,800
2026-08-20	0.35	0.35	0.35	0.35	+0.00%	629,200
2026-08-19	0.35	0.35	0.35	0.35	+0.00%	687,000
2026-08-18	0.35	0.35	0.35	0.35	+0.00%	1,283,300
2026-08-17	0.35	0.35	0.35	0.35	+0.00%	1,361,100
2026-08-14	0.35	0.35	0.35	0.35	+0.00%	1,320,900
2026-08-13	0.35	0.35	0.35	0.35	+0.00%	1,238,200
2026-08-12	0.35	0.35	0.35	0.35	-1.41%	928,100
2026-08-11	0.35	0.35	0.34	0.35	+1.43%	3,734,500
2026-08-07	0.35	0.35	0.35	0.35	-1.41%	956,700
2026-08-06	0.35	0.35	0.35	0.35	+0.00%	382,800
2026-08-05	0.35	0.35	0.35	0.35	+1.43%	670,500
2026-08-04	0.35	0.35	0.35	0.35	+0.00%	1,562,000
2026-08-03	0.35	0.36	0.35	0.35	-1.41%	6,799,300
2026-07-31	0.36	0.36	0.35	0.35	-1.39%	885,200
2026-07-30	0.36	0.36	0.35	0.36	+0.00%	2,048,200
2026-07-29	0.36	0.37	0.35	0.36	-2.70%	2,752,200
2026-07-28	0.38	0.38	0.37	0.37	-1.33%	1,754,500
2026-07-27	0.38	0.38	0.37	0.38	+0.00%	3,298,100
2026-07-24	0.38	0.38	0.38	0.38	-1.32%	2,070,400
2026-07-23	0.38	0.39	0.38	0.38	+4.11%	5,528,900
2026-07-22	0.37	0.37	0.36	0.37	+0.00%	660,300
2026-07-21	0.37	0.37	0.36	0.37	+0.00%	707,200
2026-07-20	0.37	0.37	0.36	0.37	+0.00%	556,100
2026-07-17	0.37	0.37	0.36	0.37	+0.00%	701,800
2026-07-16	0.37	0.37	0.36	0.37	+0.00%	284,400
2026-07-15	0.36	0.37	0.36	0.37	+1.39%	967,600
2026-07-14	0.36	0.36	0.35	0.36	+0.00%	797,500
2026-07-13	0.36	0.37	0.35	0.36	+0.00%	6,124,000
2026-07-10	0.36	0.37	0.35	0.36	+0.00%	6,855,500
2026-07-09	0.36	0.36	0.35	0.36	+0.00%	2,094,200
2026-07-08	0.36	0.36	0.35	0.36	+0.00%	2,217,200
2026-07-07	0.35	0.36	0.35	0.36	+0.00%	1,135,900
2026-07-06	0.36	0.36	0.35	0.36	+0.00%	538,600
2026-07-03	0.36	0.36	0.35	0.36	+1.41%	1,564,000
2026-07-02	0.35	0.36	0.35	0.35	+0.00%	7,204,100
2026-07-01	0.35	0.36	0.35	0.35	+0.00%	953,100
2026-06-30	0.36	0.36	0.35	0.35	-1.39%	1,957,900
2026-06-29	0.36	0.36	0.35	0.36	+1.41%	1,157,600
2026-06-26	0.36	0.36	0.35	0.35	-1.39%	1,100,200
2026-06-25	0.35	0.36	0.35	0.36	+1.41%	2,876,100
2026-06-24	0.35	0.35	0.35	0.35	+1.43%	1,228,800
2026-06-23	0.35	0.35	0.34	0.35	+0.00%	5,087,200
2026-06-22	0.35	0.35	0.34	0.35	+0.00%	4,564,700
2026-06-19	0.35	0.35	0.35	0.35	-1.41%	6,715,800
2026-06-18	0.36	0.36	0.35	0.35	+0.00%	1,761,600
2026-06-17	0.35	0.36	0.35	0.35	+0.00%	2,527,400
2026-06-16	0.35	0.35	0.35	0.35	+0.00%	1,317,700
2026-06-15	0.35	0.35	0.34	0.35	+1.43%	8,459,500
2026-06-12	0.35	0.35	0.34	0.35	+0.00%	2,379,900
2026-06-11	0.35	0.35	0.34	0.35	+0.00%	2,211,800
2026-06-10	0.35	0.35	0.35	0.35	+0.00%	1,814,400
2026-06-09	0.34	0.35	0.34	0.35	+0.00%	2,074,700
2026-06-08	0.35	0.35	0.34	0.35	-1.41%	2,896,300
2026-06-05	0.35	0.35	0.35	0.35	+1.43%	1,738,100
2026-06-04	0.35	0.35	0.35	0.35	+0.00%	1,848,600
2026-06-03	0.35	0.36	0.35	0.35	-1.41%	1,381,500
2026-06-02	0.35	0.36	0.35	0.35	+0.00%	3,929,200
2026-05-29	0.35	0.36	0.35	0.35	+1.43%	5,295,700
2026-05-28	0.35	0.35	0.35	0.35	+0.00%	1,655,800
2026-05-26	0.35	0.35	0.35	0.35	+0.00%	1,451,500
2026-05-25	0.35	0.35	0.34	0.35	+0.00%	1,684,600
2026-05-22	0.35	0.35	0.34	0.35	-1.41%	2,764,700
2026-05-21	0.35	0.35	0.34	0.35	+1.43%	4,523,500
2026-05-20	0.35	0.35	0.35	0.35	-1.41%	2,053,600
2026-05-19	0.35	0.35	0.35	0.35	+1.43%	1,224,600
2026-05-18	0.35	0.36	0.35	0.35	-1.41%	2,765,100
2026-05-15	0.35	0.36	0.35	0.35	+0.00%	1,171,500
2026-05-14	0.36	0.37	0.35	0.35	+0.00%	1,552,000
2026-05-13	0.36	0.37	0.35	0.35	-2.74%	4,694,000
2026-05-12	0.37	0.37	0.36	0.37	+0.00%	889,300
2026-05-11	0.36	0.37	0.36	0.37	+1.39%	1,096,600
2026-05-08	0.36	0.37	0.36	0.36	-1.37%	622,900
2026-05-07	0.37	0.37	0.36	0.37	+1.39%	774,700
2026-05-06	0.37	0.37	0.36	0.36	+0.00%	2,758,600
2026-05-05	0.37	0.37	0.36	0.36	-1.37%	897,600
2026-05-04	0.37	0.37	0.36	0.37	+0.00%	1,475,300
2026-04-30	0.36	0.37	0.36	0.37	+1.39%	920,800
2026-04-29	0.37	0.37	0.36	0.36	-1.37%	3,318,800
2026-04-28	0.37	0.37	0.37	0.37	+0.00%	1,120,300
2026-04-27	0.37	0.37	0.37	0.37	+0.00%	623,000
2026-04-24	0.37	0.37	0.37	0.37	-1.35%	1,787,200
2026-04-23	0.37	0.37	0.37	0.37	+1.37%	458,900
2026-04-22	0.37	0.37	0.37	0.37	-1.35%	722,200
2026-04-21	0.37	0.37	0.36	0.37	+1.37%	2,186,900
2026-04-20	0.37	0.37	0.36	0.37	+0.00%	440,400
2026-04-17	0.36	0.37	0.35	0.37	+1.39%	3,351,600
2026-04-16	0.35	0.36	0.35	0.36	+0.00%	718,900
2026-04-15	0.36	0.36	0.35	0.36	+0.00%	1,035,000
2026-04-14	0.36	0.37	0.35	0.36	+0.00%	2,988,500
2026-04-13	0.36	0.36	0.35	0.36	-1.37%	1,333,300
2026-04-10	0.36	0.37	0.36	0.37	+1.39%	1,214,700
2026-04-09	0.36	0.37	0.36	0.36	+0.00%	633,500
2026-04-08	0.36	0.37	0.36	0.36	+1.41%	1,337,700
2026-04-07	0.35	0.36	0.35	0.35	+0.00%	506,700
2026-04-06	0.35	0.35	0.35	0.35	+0.00%	1,779,600
2026-04-02	0.35	0.35	0.35	0.35	+1.43%	2,824,200
2026-04-01	0.35	0.36	0.35	0.35	+0.00%	4,683,100
2026-03-31	0.35	0.35	0.35	0.35	+0.00%	343,900
2026-03-30	0.35	0.35	0.35	0.35	-1.41%	3,233,800
2026-03-27	0.35	0.35	0.35	0.35	+0.00%	1,426,000
2026-03-26	0.35	0.36	0.35	0.35	-1.39%	2,252,400
2026-03-25	0.35	0.36	0.35	0.36	+2.86%	2,402,600
2026-03-24	0.35	0.36	0.35	0.35	-1.41%	2,472,100
2026-03-23	0.35	0.36	0.35	0.35	-1.39%	1,892,400
2026-03-20	0.36	0.36	0.35	0.36	+0.00%	2,314,300
2026-03-19	0.36	0.37	0.35	0.36	-1.37%	1,592,100
2026-03-18	0.35	0.37	0.35	0.37	+2.82%	630,900
2026-03-17	0.36	0.37	0.35	0.35	-1.39%	3,158,800
2026-03-16	0.35	0.36	0.35	0.36	+1.41%	1,210,000
2026-03-13	0.36	0.36	0.35	0.35	-1.39%	2,397,100
2026-03-12	0.35	0.36	0.35	0.36	+0.00%	3,074,300
2026-03-11	0.35	0.36	0.35	0.36	+1.41%	1,331,400
2026-03-10	0.35	0.36	0.35	0.35	+0.00%	1,725,900
2026-03-09	0.37	0.37	0.34	0.35	-4.05%	15,616,300
2026-03-06	0.36	0.37	0.36	0.37	+0.00%	4,297,200
2026-03-05	0.36	0.37	0.35	0.37	+4.23%	5,687,600
2026-03-04	0.36	0.37	0.35	0.35	-1.39%	8,342,200
2026-03-03	0.36	0.37	0.35	0.36	+1.41%	2,818,300
2026-03-02	0.37	0.37	0.35	0.35	-4.05%	8,175,900
2026-02-27	0.38	0.38	0.37	0.37	+0.00%	3,232,700
2026-02-26	0.38	0.38	0.37	0.37	-1.33%	2,099,000
2026-02-25	0.37	0.38	0.37	0.38	+1.35%	6,829,500
2026-02-24	0.37	0.37	0.37	0.37	+0.00%	2,334,700
2026-02-23	0.37	0.38	0.36	0.37	+0.00%	7,398,700
2026-02-20	0.35	0.37	0.35	0.37	+4.23%	11,138,100
2026-02-19	0.35	0.35	0.34	0.35	+1.43%	2,889,500
2026-02-16	0.35	0.35	0.34	0.35	-1.41%	3,679,700
2026-02-13	0.35	0.35	0.35	0.35	-1.39%	2,455,900
2026-02-12	0.35	0.36	0.35	0.36	+1.41%	785,300
2026-02-11	0.35	0.36	0.35	0.35	+0.00%	404,210
2026-02-10	0.35	0.36	0.34	0.35	+2.90%	4,323,100
2026-02-09	0.35	0.36	0.34	0.34	-2.82%	5,674,900
2026-02-06	0.36	0.37	0.34	0.35	-2.74%	10,373,700
2026-02-05	0.36	0.37	0.36	0.37	+0.00%	624,000
2026-02-04	0.36	0.37	0.36	0.37	+1.39%	747,700
2026-02-03	0.36	0.37	0.36	0.36	+0.00%	987,200
2026-02-02	0.37	0.37	0.36	0.36	-4.00%	2,294,700
2026-01-30	0.38	0.38	0.38	0.38	-1.32%	3,275,400
2026-01-29	0.38	0.38	0.38	0.38	+1.33%	1,746,000
2026-01-28	0.38	0.38	0.38	0.38	-1.32%	4,371,600
2026-01-27	0.37	0.38	0.37	0.38	+4.11%	4,812,700
2026-01-26	0.37	0.37	0.37	0.37	-1.35%	943,100
2026-01-23	0.37	0.37	0.37	0.37	+1.37%	807,600
2026-01-22	0.37	0.37	0.37	0.37	-1.35%	1,081,800
2026-01-21	0.37	0.37	0.37	0.37	+1.37%	933,800
2026-01-20	0.37	0.37	0.37	0.37	+1.39%	621,300
2026-01-19	0.37	0.37	0.36	0.36	-1.37%	1,591,400
2026-01-16	0.37	0.37	0.37	0.37	-1.35%	2,923,500
2026-01-15	0.37	0.37	0.37	0.37	+0.00%	650,300
2026-01-14	0.37	0.37	0.37	0.37	+2.78%	969,500
2026-01-13	0.36	0.37	0.36	0.36	-1.37%	3,668,500
2026-01-12	0.36	0.37	0.36	0.37	+0.00%	1,004,500
2026-01-09	0.37	0.37	0.36	0.37	+0.00%	1,109,700
2026-01-08	0.36	0.37	0.35	0.37	+1.39%	2,073,200
2026-01-07	0.36	0.36	0.35	0.36	+0.00%	709,400
2026-01-06	0.35	0.36	0.35	0.36	+1.41%	855,800
2026-01-05	0.36	0.36	0.35	0.35	-1.39%	1,943,800
2026-01-02	0.36	0.36	0.35	0.36	+0.00%	1,059,300
2025-12-31	0.35	0.36	0.35	0.36	+1.41%	2,754,000
2025-12-30	0.35	0.35	0.35	0.35	+0.00%	2,674,100
2025-12-29	0.35	0.35	0.35	0.35	+0.00%	881,100
2025-12-26	0.35	0.35	0.35	0.35	+0.00%	348,000
2025-12-24	0.35	0.35	0.35	0.35	+1.43%	103,800
2025-12-23	0.35	0.35	0.35	0.35	-1.41%	1,241,100
2025-12-22	0.35	0.35	0.35	0.35	+0.00%	2,933,100
2025-12-19	0.35	0.35	0.34	0.35	+2.90%	5,211,200
2025-12-18	0.35	0.35	0.34	0.34	-2.82%	3,919,300
2025-12-17	0.35	0.35	0.35	0.35	+0.00%	1,543,300
2025-12-16	0.35	0.35	0.35	0.35	+0.00%	1,166,100
2025-12-15	0.35	0.35	0.34	0.35	+1.43%	2,439,100
2025-12-12	0.35	0.35	0.34	0.35	+0.00%	1,835,500
2025-12-11	0.35	0.35	0.34	0.35	+1.45%	946,300
2025-12-10	0.35	0.35	0.34	0.34	-1.43%	1,281,900
2025-12-09	0.35	0.35	0.34	0.35	+0.00%	738,600
2025-12-08	0.35	0.35	0.34	0.35	+0.00%	2,729,200
2025-12-05	0.35	0.35	0.34	0.35	+0.00%	737,700
2025-12-04	0.34	0.35	0.34	0.35	+0.00%	499,100
2025-12-03	0.34	0.35	0.34	0.35	+1.45%	560,800
2025-12-02	0.34	0.35	0.34	0.34	-1.43%	288,300
2025-12-01	0.35	0.35	0.34	0.35	+0.00%	1,134,000
2025-11-28	0.35	0.35	0.34	0.35	+1.45%	686,200
2025-11-27	0.34	0.35	0.34	0.34	+0.00%	150,700
2025-11-26	0.34	0.35	0.34	0.34	+0.00%	709,300
2025-11-25	0.34	0.35	0.34	0.34	+0.00%	1,018,600
2025-11-24	0.34	0.35	0.34	0.34	-1.43%	1,080,700
2025-11-21	0.34	0.35	0.34	0.35	+0.00%	4,102,200
2025-11-20	0.35	0.35	0.34	0.35	+0.00%	379,100
2025-11-19	0.34	0.35	0.34	0.35	+1.45%	1,394,500
2025-11-18	0.35	0.35	0.34	0.34	-1.43%	1,879,600
2025-11-17	0.34	0.35	0.34	0.35	+1.45%	2,411,800
2025-11-14	0.34	0.34	0.34	0.34	+1.47%	2,295,800
2025-11-13	0.34	0.34	0.34	0.34	-1.45%	1,858,300
2025-11-12	0.34	0.34	0.34	0.34	+1.47%	3,871,300
2025-11-11	0.34	0.34	0.34	0.34	+0.00%	2,696,000
2025-11-10	0.34	0.34	0.34	0.34	+0.00%	3,183,200
2025-11-07	0.34	0.34	0.34	0.34	+1.49%	2,541,600
2025-11-06	0.34	0.34	0.34	0.34	+0.00%	3,234,300
2025-11-05	0.34	0.34	0.33	0.34	-2.90%	15,405,300
2025-11-04	0.34	0.35	0.34	0.34	+0.00%	1,103,600
2025-11-03	0.35	0.35	0.34	0.34	+0.00%	197,300
2025-10-31	0.35	0.35	0.34	0.34	-1.43%	1,996,700
2025-10-30	0.35	0.35	0.34	0.35	+0.00%	3,848,800
2025-10-29	0.34	0.35	0.34	0.35	+1.45%	6,678,000
2025-10-28	0.34	0.35	0.34	0.34	+0.00%	1,990,000
2025-10-27	0.34	0.35	0.34	0.34	+0.00%	1,443,900
2025-10-24	0.34	0.35	0.34	0.34	+0.00%	1,639,900
2025-10-23	0.34	0.35	0.34	0.34	+0.00%	3,324,900
2025-10-22	0.35	0.35	0.34	0.34	-1.43%	3,096,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+8.92%). 가장 약한 달: 5월 (-3.96%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.95%
2월+1.39%
3월+1.11%
4월+0.42%
5월-3.96%
6월+3.57%
7월-0.83%
8월+8.92%
9월-2.74%
10월+1.47%
11월+1.45%
12월+2.86%

FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준

빠른 답변

TS0U.SI (TS0U.SI)의 최근 종가는 얼마입니까?

2026-10-19 기준 0.34. Closelook 데이터 레이크의 일별 가격 기록 기준.

TS0U.SI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 0.39, 최저 0.33 (2026-10-19 기준).

TS0U.SI이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 TS0U.SI의 가장 강한 달은 8월(평균 +8.92%), 가장 약한 달은 5월(평균 -3.96%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 452개로 계산.