[미국 특징주] 우버, 런던 로보택시 서비스 앞두고 대기자 명단 개설
무료
TSMC : ( 2330.TW )
1,460.00 ▲ 15.00 (1.04%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 1,460.00 | ▲15.00 | ▲1.04% |
| 25-12-04 | 1,445.00 | ▼-5.00 | ▼-0.34% |
| 25-12-03 | 1,450.00 | ▲20.00 | ▲1.4% |
| 25-12-02 | 1,430.00 | ▲20.00 | ▲1.42% |
| 25-12-01 | 1,410.00 | ▼-30.00 | ▼-2.08% |
| 25-11-28 | 1,440.00 | ▲5.00 | ▲0.35% |
| 25-11-27 | 1,435.00 | ▼-5.00 | ▼-0.35% |
| 25-11-26 | 1,440.00 | ▲25.00 | ▲1.77% |
| 25-11-25 | 1,415.00 | ▲40.00 | ▲2.91% |
| 25-11-24 | 1,375.00 | ▼-10.00 | ▼-0.72% |
| 25-11-21 | 1,385.00 | ▼-70.00 | ▼-4.81% |
| 25-11-20 | 1,455.00 | ▲60.00 | ▲4.3% |
| 25-11-19 | 1,395.00 | ▼-10.00 | ▼-0.71% |
| 25-11-18 | 1,405.00 | ▼-40.00 | ▼-2.77% |
| 25-11-17 | 1,445.00 | ▲15.00 | ▲1.05% |
| 25-11-14 | 1,430.00 | ▼-30.00 | ▼-2.05% |
| 25-11-13 | 1,460.00 | ▼-15.00 | ▼-1.02% |
| 25-11-12 | 1,475.00 | ▲10.00 | ▲0.68% |
| 25-11-11 | 1,465.00 | ▼-10.00 | ▼-0.68% |
| 25-11-10 | 1,475.00 | ▲15.00 | ▲1.03% |
| 25-11-07 | 1,460.00 | ▼-5.00 | ▼-0.34% |
| 25-11-06 | 1,465.00 | ▲5.00 | ▲0.34% |
| 25-11-05 | 1,460.00 | ▼-45.00 | ▼-2.99% |
| 25-11-04 | 1,505.00 | ▼-5.00 | ▼-0.33% |
| 25-11-03 | 1,510.00 | ▲10.00 | ▲0.67% |
| 25-10-31 | 1,500.00 | ▼-5.00 | ▼-0.33% |
| 25-10-30 | 1,505.00 | -0.00 | -0% |
| 25-10-29 | 1,505.00 | ▲30.00 | ▲2.03% |
| 25-10-28 | 1,475.00 | ▼-5.00 | ▼-0.34% |
| 25-10-27 | 1,480.00 | ▲30.00 | ▲2.07% |
| 25-10-23 | 1,450.00 | ▼-10.00 | ▼-0.68% |
| 25-10-22 | 1,460.00 | ▼-20.00 | ▼-1.35% |
| 25-10-21 | 1,480.00 | -0.00 | -0% |
| 25-10-20 | 1,480.00 | ▲30.00 | ▲2.07% |
| 25-10-17 | 1,450.00 | ▼-35.00 | ▼-2.36% |
| 25-10-16 | 1,485.00 | ▲20.00 | ▲1.37% |
| 25-10-15 | 1,465.00 | ▲40.00 | ▲2.81% |
| 25-10-14 | 1,425.00 | ▲10.00 | ▲0.71% |
| 25-10-13 | 1,415.00 | ▼-25.00 | ▼-1.74% |
| 25-10-09 | 1,440.00 | ▲25.00 | ▲1.77% |
| 25-10-08 | 1,415.00 | ▼-20.00 | ▼-1.39% |
| 25-10-07 | 1,435.00 | ▲35.00 | ▲2.5% |
| 25-10-03 | 1,400.00 | ▲35.00 | ▲2.56% |
| 25-10-02 | 1,365.00 | ▲40.00 | ▲3.02% |
| 25-10-01 | 1,325.00 | ▲20.00 | ▲1.53% |
| 25-09-30 | 1,305.00 | ▲5.00 | ▲0.38% |
| 25-09-26 | 1,300.00 | ▼-20.00 | ▼-1.52% |
| 25-09-25 | 1,320.00 | ▼-20.00 | ▼-1.49% |
| 25-09-24 | 1,340.00 | -0.00 | -0% |
| 25-09-23 | 1,340.00 | ▲45.00 | ▲3.47% |
| 25-09-22 | 1,295.00 | ▲30.00 | ▲2.37% |
| 25-09-19 | 1,265.00 | ▼-20.00 | ▼-1.56% |
| 25-09-18 | 1,285.00 | ▲20.00 | ▲1.58% |
| 25-09-17 | 1,265.00 | ▼-15.00 | ▼-1.17% |
| 25-09-16 | 1,280.00 | ▲25.00 | ▲1.99% |
| 25-09-15 | 1,255.00 | ▼-5.00 | ▼-0.4% |
| 25-09-12 | 1,260.00 | ▲20.00 | ▲1.61% |
| 25-09-11 | 1,240.00 | ▲15.00 | ▲1.22% |
| 25-09-10 | 1,225.00 | ▲25.00 | ▲2.08% |
| 25-09-09 | 1,200.00 | ▲20.00 | ▲1.69% |
| 25-09-08 | 1,180.00 | -0.00 | -0% |
| 25-09-05 | 1,180.00 | ▲20.00 | ▲1.72% |
| 25-09-04 | 1,160.00 | -0.00 | -0% |
| 25-09-03 | 1,160.00 | -0.00 | -0% |
| 25-09-02 | 1,160.00 | ▼-5.00 | ▼-0.43% |
| 25-09-01 | 1,165.00 | ▲5.00 | ▲0.43% |
| 25-08-29 | 1,160.00 | -0.00 | -0% |
| 25-08-28 | 1,160.00 | ▼-30.00 | ▼-2.52% |
| 25-08-27 | 1,190.00 | ▲15.00 | ▲1.28% |
| 25-08-26 | 1,175.00 | ▲5.00 | ▲0.43% |
| 25-08-25 | 1,170.00 | ▲35.00 | ▲3.08% |
| 25-08-22 | 1,135.00 | ▼-15.00 | ▼-1.3% |
| 25-08-21 | 1,150.00 | ▲15.00 | ▲1.32% |
| 25-08-20 | 1,135.00 | ▼-50.00 | ▼-4.22% |
| 25-08-19 | 1,185.00 | ▲5.00 | ▲0.42% |
| 25-08-18 | 1,180.00 | -0.00 | -0% |
| 25-08-15 | 1,180.00 | ▲5.00 | ▲0.43% |
| 25-08-14 | 1,175.00 | ▼-25.00 | ▼-2.08% |
| 25-08-13 | 1,200.00 | ▲20.00 | ▲1.69% |
| 25-08-12 | 1,180.00 | -0.00 | -0% |
| 25-08-11 | 1,180.00 | ▲5.00 | ▲0.43% |
| 25-08-08 | 1,175.00 | ▼-5.00 | ▼-0.42% |
| 25-08-07 | 1,180.00 | ▲55.00 | ▲4.89% |
| 25-08-06 | 1,125.00 | ▼-25.00 | ▼-2.17% |
| 25-08-05 | 1,150.00 | ▲15.00 | ▲1.32% |
| 25-08-04 | 1,135.00 | ▼-5.00 | ▼-0.44% |
| 25-08-01 | 1,140.00 | ▼-20.00 | ▼-1.72% |
| 25-07-31 | 1,160.00 | ▲5.00 | ▲0.43% |
| 25-07-30 | 1,155.00 | ▲20.00 | ▲1.76% |
| 25-07-29 | 1,135.00 | ▼-10.00 | ▼-0.87% |
| 25-07-28 | 1,145.00 | -0.00 | -0% |
| 25-07-25 | 1,145.00 | -0.00 | -0% |
| 25-07-24 | 1,145.00 | -0.00 | -0% |
| 25-07-23 | 1,145.00 | ▲15.00 | ▲1.33% |
| 25-07-22 | 1,130.00 | ▼-20.00 | ▼-1.74% |
| 25-07-21 | 1,150.00 | ▼-5.00 | ▼-0.43% |
| 25-07-18 | 1,155.00 | ▲25.00 | ▲2.21% |
| 25-07-17 | 1,130.00 | -0.00 | -0% |
| 25-07-16 | 1,130.00 | ▲20.00 | ▲1.8% |
| 25-07-15 | 1,110.00 | ▲15.00 | ▲1.37% |
| 25-07-14 | 1,095.00 | ▼-5.00 | ▼-0.45% |
| 25-07-11 | 1,100.00 | -0.00 | -0% |
| 25-07-10 | 1,100.00 | ▲10.00 | ▲0.92% |
| 25-07-09 | 1,090.00 | ▲10.00 | ▲0.93% |
| 25-07-08 | 1,080.00 | -0.00 | -0% |
| 25-07-07 | 1,080.00 | ▼-5.00 | ▼-0.46% |
| 25-07-04 | 1,085.00 | ▼-5.00 | ▼-0.46% |
| 25-07-03 | 1,090.00 | ▲5.00 | ▲0.46% |
| 25-07-02 | 1,085.00 | -0.00 | -0% |
| 25-07-01 | 1,085.00 | ▲25.00 | ▲2.36% |
| 25-06-30 | 1,060.00 | ▼-20.00 | ▼-1.85% |
| 25-06-27 | 1,080.00 | ▲5.00 | ▲0.47% |
| 25-06-26 | 1,075.00 | ▲5.00 | ▲0.47% |
| 25-06-25 | 1,070.00 | ▲20.00 | ▲1.9% |
| 25-06-24 | 1,050.00 | ▲30.00 | ▲2.94% |
| 25-06-23 | 1,020.00 | ▼-35.00 | ▼-3.32% |
| 25-06-20 | 1,055.00 | ▲20.00 | ▲1.93% |
| 25-06-19 | 1,035.00 | ▼-20.00 | ▼-1.9% |
| 25-06-18 | 1,055.00 | ▲10.00 | ▲0.96% |
| 25-06-17 | 1,045.00 | ▲20.00 | ▲1.95% |
| 25-06-16 | 1,025.00 | ▼-5.00 | ▼-0.49% |
| 25-06-13 | 1,030.00 | ▼-15.00 | ▼-1.44% |
| 25-06-12 | 1,045.00 | ▼-20.00 | ▼-1.88% |
| 25-06-11 | 1,065.00 | ▲20.00 | ▲1.91% |
| 25-06-10 | 1,045.00 | ▲40.00 | ▲3.98% |