[AI의 종목 이야기] 中 무어스레드 7% 급락…"상장 조달금 대부분 예금 투입"
무료
UMC : ( 2303.TW )
48.90 ▲ 0.90 (1.88%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 48.90 | ▲0.90 | ▲1.88% |
| 25-12-04 | 48.00 | ▲0.50 | ▲1.05% |
| 25-12-03 | 47.50 | ▲0.30 | ▲0.64% |
| 25-12-02 | 47.20 | ▲0.70 | ▲1.51% |
| 25-12-01 | 46.50 | ▲0.70 | ▲1.53% |
| 25-11-28 | 45.80 | ▼-0.15 | ▼-0.33% |
| 25-11-27 | 45.95 | ▲0.50 | ▲1.1% |
| 25-11-26 | 45.45 | ▲0.35 | ▲0.78% |
| 25-11-25 | 45.10 | ▼-1.45 | ▼-3.11% |
| 25-11-24 | 46.55 | ▲1.55 | ▲3.44% |
| 25-11-21 | 45.00 | ▲0.35 | ▲0.78% |
| 25-11-20 | 44.65 | ▲0.30 | ▲0.68% |
| 25-11-19 | 44.35 | ▲0.15 | ▲0.34% |
| 25-11-18 | 44.20 | ▲0.35 | ▲0.8% |
| 25-11-17 | 43.85 | ▼-0.30 | ▼-0.68% |
| 25-11-14 | 44.15 | ▼-0.30 | ▼-0.67% |
| 25-11-13 | 44.45 | ▼-0.55 | ▼-1.22% |
| 25-11-12 | 45.00 | ▼-0.25 | ▼-0.55% |
| 25-11-11 | 45.25 | ▲0.05 | ▲0.11% |
| 25-11-10 | 45.20 | ▲0.20 | ▲0.44% |
| 25-11-07 | 45.00 | ▼-0.80 | ▼-1.75% |
| 25-11-06 | 45.80 | ▼-1.30 | ▼-2.76% |
| 25-11-05 | 47.10 | ▼-0.30 | ▼-0.63% |
| 25-11-04 | 47.40 | ▼-0.20 | ▼-0.42% |
| 25-11-03 | 47.60 | ▲1.20 | ▲2.59% |
| 25-10-31 | 46.40 | ▲0.55 | ▲1.2% |
| 25-10-30 | 45.85 | ▲0.25 | ▲0.55% |
| 25-10-29 | 45.60 | ▼-0.40 | ▼-0.87% |
| 25-10-28 | 46.00 | ▲0.40 | ▲0.88% |
| 25-10-27 | 45.60 | ▲0.20 | ▲0.44% |
| 25-10-23 | 45.40 | ▼-0.10 | ▼-0.22% |
| 25-10-22 | 45.50 | ▲0.05 | ▲0.11% |
| 25-10-21 | 45.45 | ▼-0.65 | ▼-1.41% |
| 25-10-20 | 46.10 | ▲0.35 | ▲0.77% |
| 25-10-17 | 45.75 | ▲0.85 | ▲1.89% |
| 25-10-16 | 44.90 | ▲0.40 | ▲0.9% |
| 25-10-15 | 44.50 | ▼-0.35 | ▼-0.78% |
| 25-10-14 | 44.85 | ▼-0.60 | ▼-1.32% |
| 25-10-13 | 45.45 | ▼-0.20 | ▼-0.44% |
| 25-10-09 | 45.65 | ▲0.70 | ▲1.56% |
| 25-10-08 | 44.95 | ▲0.65 | ▲1.47% |
| 25-10-07 | 44.30 | ▲0.45 | ▲1.03% |
| 25-10-03 | 43.85 | ▲0.05 | ▲0.11% |
| 25-10-02 | 43.80 | ▼-0.45 | ▼-1.02% |
| 25-10-01 | 44.25 | ▼-1.30 | ▼-2.85% |
| 25-09-30 | 45.55 | ▲0.70 | ▲1.56% |
| 25-09-26 | 44.85 | ▲0.55 | ▲1.24% |
| 25-09-25 | 44.30 | ▼-0.55 | ▼-1.23% |
| 25-09-24 | 44.85 | ▲0.95 | ▲2.16% |
| 25-09-23 | 43.90 | ▲0.85 | ▲1.97% |
| 25-09-22 | 43.05 | ▼-0.20 | ▼-0.46% |
| 25-09-19 | 43.25 | ▲1.45 | ▲3.47% |
| 25-09-18 | 41.80 | ▲0.35 | ▲0.84% |
| 25-09-17 | 41.45 | ▲0.40 | ▲0.97% |
| 25-09-16 | 41.05 | ▼-0.05 | ▼-0.12% |
| 25-09-15 | 41.10 | ▼-0.05 | ▼-0.12% |
| 25-09-12 | 41.15 | ▲0.25 | ▲0.61% |
| 25-09-11 | 40.90 | ▼-0.35 | ▼-0.85% |
| 25-09-10 | 41.25 | ▼-0.20 | ▼-0.48% |
| 25-09-09 | 41.45 | ▼-0.15 | ▼-0.36% |
| 25-09-08 | 41.60 | ▲0.40 | ▲0.97% |
| 25-09-05 | 41.20 | ▼-0.80 | ▼-1.9% |
| 25-09-04 | 42.00 | ▲1.10 | ▲2.69% |
| 25-09-03 | 40.90 | -0.00 | -0% |
| 25-09-02 | 40.90 | ▲0.15 | ▲0.37% |
| 25-09-01 | 40.75 | ▲0.25 | ▲0.62% |
| 25-08-29 | 40.50 | ▼-0.10 | ▼-0.25% |
| 25-08-28 | 40.60 | ▼-0.35 | ▼-0.85% |
| 25-08-27 | 40.95 | ▼-0.85 | ▼-2.03% |
| 25-08-26 | 41.80 | ▲1.25 | ▲3.08% |
| 25-08-25 | 40.55 | ▼-0.05 | ▼-0.12% |
| 25-08-22 | 40.60 | ▼-0.80 | ▼-1.93% |
| 25-08-21 | 41.40 | ▼-0.50 | ▼-1.19% |
| 25-08-20 | 41.90 | ▲0.85 | ▲2.07% |
| 25-08-19 | 41.05 | ▲0.65 | ▲1.61% |
| 25-08-18 | 40.40 | ▼-0.80 | ▼-1.94% |
| 25-08-15 | 41.20 | ▲0.40 | ▲0.98% |
| 25-08-14 | 40.80 | ▲0.05 | ▲0.12% |
| 25-08-13 | 40.75 | ▲0.10 | ▲0.25% |
| 25-08-12 | 40.65 | ▲0.25 | ▲0.62% |
| 25-08-11 | 40.40 | ▼-0.10 | ▼-0.25% |
| 25-08-08 | 40.50 | ▲0.10 | ▲0.25% |
| 25-08-07 | 40.40 | ▼-0.30 | ▼-0.74% |
| 25-08-06 | 40.70 | ▼-0.70 | ▼-1.69% |
| 25-08-05 | 41.40 | ▲0.20 | ▲0.49% |
| 25-08-04 | 41.20 | ▲0.15 | ▲0.37% |
| 25-08-01 | 41.05 | ▼-0.50 | ▼-1.2% |
| 25-07-31 | 41.55 | ▼-1.00 | ▼-2.35% |
| 25-07-30 | 42.55 | ▼-0.25 | ▼-0.58% |
| 25-07-29 | 42.80 | ▼-0.70 | ▼-1.61% |
| 25-07-28 | 43.50 | -0.00 | -0% |
| 25-07-25 | 43.50 | -0.00 | -0% |
| 25-07-24 | 43.50 | ▼-0.40 | ▼-0.91% |
| 25-07-23 | 43.90 | ▲0.90 | ▲2.09% |
| 25-07-22 | 43.00 | ▼-0.50 | ▼-1.15% |
| 25-07-21 | 43.50 | ▲0.05 | ▲0.12% |
| 25-07-18 | 43.45 | ▼-0.10 | ▼-0.23% |
| 25-07-17 | 43.55 | ▲0.10 | ▲0.23% |
| 25-07-16 | 43.45 | ▼-0.10 | ▼-0.23% |
| 25-07-15 | 43.55 | ▲0.40 | ▲0.93% |
| 25-07-14 | 43.15 | ▼-0.10 | ▼-0.23% |
| 25-07-11 | 43.25 | ▼-0.45 | ▼-1.03% |
| 25-07-10 | 43.70 | ▼-0.20 | ▼-0.46% |
| 25-07-09 | 43.90 | ▲0.20 | ▲0.46% |
| 25-07-08 | 43.70 | ▲0.25 | ▲0.58% |
| 25-07-07 | 43.45 | ▼-0.30 | ▼-0.69% |
| 25-07-04 | 43.75 | ▼-0.65 | ▼-1.46% |
| 25-07-03 | 44.40 | ▼-0.05 | ▼-0.11% |
| 25-07-02 | 44.45 | ▲0.50 | ▲1.14% |
| 25-07-01 | 43.95 | ▼-0.25 | ▼-0.57% |
| 25-06-30 | 44.20 | ▼-0.10 | ▼-0.23% |
| 25-06-27 | 44.30 | ▲1.05 | ▲2.43% |
| 25-06-26 | 43.25 | ▼-0.55 | ▼-1.26% |
| 25-06-25 | 43.80 | ▼-1.55 | ▼-3.42% |
| 25-06-24 | 45.35 | ▼-1.65 | ▼-3.51% |
| 25-06-23 | 47.00 | ▼-0.65 | ▼-1.36% |
| 25-06-20 | 47.65 | ▼-0.10 | ▼-0.21% |
| 25-06-19 | 47.75 | ▼-0.55 | ▼-1.14% |
| 25-06-18 | 48.30 | ▲0.80 | ▲1.68% |
| 25-06-17 | 47.50 | ▼-0.50 | ▼-1.04% |
| 25-06-16 | 48.00 | ▲0.55 | ▲1.16% |
| 25-06-13 | 47.45 | ▲0.15 | ▲0.32% |
| 25-06-12 | 47.30 | ▲0.05 | ▲0.11% |
| 25-06-11 | 47.25 | ▲0.85 | ▲1.83% |
| 25-06-10 | 46.40 | ▲0.75 | ▲1.64% |
| 25-06-09 | 45.65 | ▲0.65 | ▲1.44% |
| 25-06-06 | 45.00 | ▼-0.30 | ▼-0.66% |
| 25-06-05 | 45.30 | ▼-0.65 | ▼-1.41% |
| 25-06-04 | 45.95 | ▼-1.30 | ▼-2.75% |
| 25-06-03 | 47.25 | ▲0.30 | ▲0.64% |
| 25-06-02 | 46.95 | ▲0.20 | ▲0.43% |
| 25-05-29 | 46.75 | ▼-0.30 | ▼-0.64% |
| 25-05-28 | 47.05 | ▲1.05 | ▲2.28% |
| 25-05-27 | 46.00 | ▼-1.10 | ▼-2.34% |
| 25-05-26 | 47.10 | ▼-0.95 | ▼-1.98% |
| 25-05-23 | 48.05 | ▼-1.40 | ▼-2.83% |
| 25-05-22 | 49.45 | ▼-0.10 | ▼-0.2% |
| 25-05-21 | 49.55 | ▲1.70 | ▲3.55% |
| 25-05-20 | 47.85 | ▲0.10 | ▲0.21% |
| 25-05-19 | 47.75 | ▼-0.05 | ▼-0.1% |
| 25-05-16 | 47.80 | ▲0.30 | ▲0.63% |
| 25-05-15 | 47.50 | ▲0.50 | ▲1.06% |
| 25-05-14 | 47.00 | ▲0.45 | ▲0.97% |
| 25-05-13 | 46.55 | ▲0.10 | ▲0.22% |
| 25-05-12 | 46.45 | ▲0.90 | ▲1.98% |
| 25-05-09 | 45.55 | ▲0.25 | ▲0.55% |
| 25-05-08 | 45.30 | ▼-0.45 | ▼-0.98% |
| 25-05-07 | 45.75 | ▲0.35 | ▲0.77% |
| 25-05-06 | 45.40 | ▲0.35 | ▲0.78% |
| 25-05-05 | 45.05 | ▼-0.60 | ▼-1.31% |
| 25-05-02 | 45.65 | ▲0.45 | ▲1% |
| 25-04-30 | 45.20 | ▲0.25 | ▲0.56% |
| 25-04-29 | 44.95 | ▲0.05 | ▲0.11% |
| 25-04-28 | 44.90 | ▲0.25 | ▲0.56% |
| 25-04-25 | 44.65 | ▲1.25 | ▲2.88% |
| 25-04-24 | 43.40 | ▼-1.70 | ▼-3.77% |
| 25-04-23 | 45.10 | ▲0.80 | ▲1.81% |
| 25-04-22 | 44.30 | ▲0.65 | ▲1.49% |
| 25-04-21 | 43.65 | ▼-0.65 | ▼-1.47% |
| 25-04-18 | 44.30 | ▲0.20 | ▲0.45% |
| 25-04-17 | 44.10 | ▼-0.85 | ▼-1.89% |
| 25-04-16 | 44.95 | ▲0.25 | ▲0.56% |
| 25-04-15 | 44.70 | ▲0.40 | ▲0.9% |
| 25-04-14 | 44.30 | ▲0.20 | ▲0.45% |
| 25-04-11 | 44.10 | ▲0.25 | ▲0.57% |
| 25-04-10 | 43.85 | ▲3.95 | ▲9.9% |
| 25-04-09 | 39.90 | ▼-1.80 | ▼-4.32% |
| 25-04-08 | 41.70 | ▲0.95 | ▲2.33% |
| 25-04-07 | 40.75 | ▼-4.50 | ▼-9.94% |
| 25-04-02 | 45.25 | ▼-0.70 | ▼-1.52% |
| 25-04-01 | 45.95 | ▲1.30 | ▲2.91% |
| 25-03-31 | 44.65 | ▲0.10 | ▲0.22% |
| 25-03-28 | 44.55 | ▼-0.25 | ▼-0.56% |
| 25-03-27 | 44.80 | ▲0.25 | ▲0.56% |
| 25-03-26 | 44.55 | ▼-0.30 | ▼-0.67% |
| 25-03-25 | 44.85 | -0.00 | -0% |
| 25-03-24 | 44.85 | ▼-0.15 | ▼-0.33% |
| 25-03-21 | 45.00 | ▼-0.15 | ▼-0.33% |
| 25-03-20 | 45.15 | ▲0.85 | ▲1.92% |
| 25-03-19 | 44.30 | ▼-0.20 | ▼-0.45% |
| 25-03-18 | 44.50 | ▲0.40 | ▲0.91% |
| 25-03-17 | 44.10 | ▼-0.80 | ▼-1.78% |
| 25-03-14 | 44.90 | ▲1.20 | ▲2.75% |
| 25-03-13 | 43.70 | ▼-1.10 | ▼-2.46% |
| 25-03-12 | 44.80 | ▼-0.05 | ▼-0.11% |
| 25-03-11 | 44.85 | ▼-0.20 | ▼-0.44% |
| 25-03-10 | 45.05 | ▲0.90 | ▲2.04% |
| 25-03-07 | 44.15 | ▲0.15 | ▲0.34% |
| 25-03-06 | 44.00 | -0.00 | -0% |
| 25-03-05 | 44.00 | ▲0.40 | ▲0.92% |
| 25-03-04 | 43.60 | -0.00 | -0% |
| 25-03-03 | 43.60 | ▼-0.10 | ▼-0.23% |
| 25-02-27 | 43.70 | ▲0.10 | ▲0.23% |
| 25-02-26 | 43.60 | ▲0.30 | ▲0.69% |
| 25-02-25 | 43.30 | ▼-0.25 | ▼-0.57% |
| 25-02-24 | 43.55 | ▼-0.05 | ▼-0.11% |
| 25-02-21 | 43.60 | ▲0.60 | ▲1.4% |
| 25-02-20 | 43.00 | ▲0.45 | ▲1.06% |
| 25-02-19 | 42.55 | ▲0.60 | ▲1.43% |
| 25-02-18 | 41.95 | ▼-0.05 | ▼-0.12% |
| 25-02-17 | 42.00 | ▲0.60 | ▲1.45% |
| 25-02-14 | 41.40 | -0.00 | -0% |
| 25-02-13 | 41.40 | ▲1.30 | ▲3.24% |
| 25-02-12 | 40.10 | ▼-0.30 | ▼-0.74% |
| 25-02-11 | 40.40 | ▲0.20 | ▲0.5% |
| 25-02-10 | 40.20 | ▲0.05 | ▲0.12% |
| 25-02-07 | 40.15 | ▲0.05 | ▲0.12% |
| 25-02-06 | 40.10 | -0.00 | -0% |
| 25-02-05 | 40.10 | -0.00 | -0% |
| 25-02-04 | 40.10 | ▼-0.40 | ▼-0.99% |
| 25-02-03 | 40.50 | ▲0.30 | ▲0.75% |
| 25-01-22 | 40.20 | ▼-2.75 | ▼-6.4% |
| 25-01-21 | 42.95 | ▲0.20 | ▲0.47% |
| 25-01-20 | 42.75 | ▲1.55 | ▲3.76% |
| 25-01-17 | 41.20 | ▼-0.35 | ▼-0.84% |
| 25-01-16 | 41.55 | ▲0.10 | ▲0.24% |
| 25-01-15 | 41.45 | ▼-0.80 | ▼-1.89% |
| 25-01-14 | 42.25 | ▲1.35 | ▲3.3% |
| 25-01-13 | 40.90 | ▼-0.40 | ▼-0.97% |
| 25-01-10 | 41.30 | ▼-0.30 | ▼-0.72% |
| 25-01-09 | 41.60 | ▼-1.10 | ▼-2.58% |
| 25-01-08 | 42.70 | ▲0.35 | ▲0.83% |
| 25-01-07 | 42.35 | ▼-1.05 | ▼-2.42% |
| 25-01-06 | 43.40 | ▲0.30 | ▲0.7% |
| 25-01-03 | 43.10 | ▼-0.60 | ▼-1.37% |
| 25-01-02 | 43.70 | ▲0.65 | ▲1.51% |
| 24-12-31 | 43.05 | ▼-0.05 | ▼-0.12% |
| 24-12-30 | 43.10 | ▼-0.50 | ▼-1.15% |
| 24-12-27 | 43.60 | ▼-0.10 | ▼-0.23% |
| 24-12-26 | 43.70 | ▼-0.35 | ▼-0.79% |
| 24-12-25 | 44.05 | ▲0.05 | ▲0.11% |
| 24-12-24 | 44.00 | ▲1.10 | ▲2.56% |
| 24-12-23 | 42.90 | ▲0.55 | ▲1.3% |
| 24-12-20 | 42.35 | ▼-0.65 | ▼-1.51% |
| 24-12-19 | 43.00 | ▼-0.70 | ▼-1.6% |
| 24-12-18 | 43.70 | ▲1.15 | ▲2.7% |
| 24-12-17 | 42.55 | ▲1.10 | ▲2.65% |