GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

TSMC : ( 2330.TW )

1,040.00 ▼ -40.00 (-3.7%)

2024-07-12
최근 1년 일별 시세 (2024-07-12 종가기준)
날짜 종가 전일대비 변동률
24-07-12 1,040.00 ▼-40.00 ▼-3.7%
24-07-11 1,080.00 ▲35.00 ▲3.35%
24-07-10 1,045.00 ▲5.00 ▲0.48%
24-07-09 1,040.00 ▲5.00 ▲0.48%
24-07-08 1,035.00 ▲30.00 ▲2.99%
24-07-05 1,005.00 -0.00 -0%
24-07-04 1,005.00 ▲26.00 ▲2.66%
24-07-03 979.00 ▲19.00 ▲1.98%
24-07-02 960.00 ▼-8.00 ▼-0.83%
24-07-01 968.00 ▲2.00 ▲0.21%
24-06-28 966.00 ▲6.00 ▲0.63%
24-06-27 960.00 -0.00 -0%
24-06-26 960.00 ▲15.00 ▲1.59%
24-06-25 945.00 ▲5.00 ▲0.53%
24-06-24 940.00 ▼-30.00 ▼-3.09%
24-06-21 970.00 ▼-11.00 ▼-1.12%
24-06-20 981.00 -0.00 -0%
24-06-19 981.00 ▲38.00 ▲4.03%
24-06-18 943.00 ▲22.00 ▲2.39%
24-06-17 921.00 ▼-1.00 ▼-0.11%
24-06-14 922.00 ▲3.00 ▲0.33%
24-06-13 919.00 ▲10.00 ▲1.1%
24-06-12 909.00 ▲26.00 ▲2.94%
24-06-11 883.00 ▲4.00 ▲0.46%
24-06-07 879.00 ▼-15.00 ▼-1.68%
24-06-06 894.00 ▲40.00 ▲4.68%
24-06-05 854.00 ▲15.00 ▲1.79%
24-06-04 839.00 ▼-7.00 ▼-0.83%
24-06-03 846.00 ▲25.00 ▲3.05%
24-05-31 821.00 ▼-17.00 ▼-2.03%
24-05-30 838.00 ▼-19.00 ▼-2.22%
24-05-29 857.00 ▼-8.00 ▼-0.92%
24-05-28 865.00 ▼-4.00 ▼-0.46%
24-05-27 869.00 ▲2.00 ▲0.23%
24-05-24 867.00 ▼-8.00 ▼-0.91%
24-05-23 875.00 ▲11.00 ▲1.27%
24-05-22 864.00 ▲23.00 ▲2.73%
24-05-21 841.00 ▲6.00 ▲0.72%
24-05-20 835.00 -0.00 -0%
24-05-17 835.00 ▼-6.00 ▼-0.71%
24-05-16 841.00 ▲2.00 ▲0.24%
24-05-15 839.00 ▲14.00 ▲1.7%
24-05-14 825.00 ▲6.00 ▲0.73%
24-05-13 819.00 ▲17.00 ▲2.12%
24-05-10 802.00 ▲6.00 ▲0.75%
24-05-09 796.00 ▼-6.00 ▼-0.75%
24-05-08 802.00 ▲2.00 ▲0.25%
24-05-07 800.00 ▲14.00 ▲1.78%
24-05-06 786.00 ▲6.00 ▲0.77%
24-05-03 780.00 ▲8.00 ▲1.04%
24-05-02 772.00 ▼-18.00 ▼-2.28%
24-04-30 790.00 ▼-5.00 ▼-0.63%
24-04-29 795.00 ▲13.00 ▲1.66%
24-04-26 782.00 ▲16.00 ▲2.09%
24-04-25 766.00 ▼-17.00 ▼-2.17%
24-04-24 783.00 ▲29.00 ▲3.85%
24-04-23 754.00 ▲12.00 ▲1.62%
24-04-22 742.00 ▼-8.00 ▼-1.07%
24-04-19 750.00 ▼-54.00 ▼-6.72%
24-04-18 804.00 -0.00 -0%
24-04-17 804.00 ▲16.00 ▲2.03%
24-04-16 788.00 ▼-18.00 ▼-2.23%
24-04-15 806.00 ▼-12.00 ▼-1.47%
24-04-12 818.00 ▼-2.00 ▼-0.24%
24-04-11 820.00 ▲5.00 ▲0.61%
24-04-10 815.00 ▼-4.00 ▼-0.49%
24-04-09 819.00 ▲36.00 ▲4.6%
24-04-08 783.00 ▲3.00 ▲0.38%
24-04-03 780.00 ▼-10.00 ▼-1.27%
24-04-02 790.00 ▲20.00 ▲2.6%
24-04-01 770.00 ▼-9.00 ▼-1.16%
24-03-29 779.00 ▲10.00 ▲1.3%
24-03-28 769.00 ▼-10.00 ▼-1.28%
24-03-27 779.00 ▼-3.00 ▼-0.38%
24-03-26 782.00 ▲2.00 ▲0.26%
24-03-25 780.00 ▼-5.00 ▼-0.64%
24-03-22 785.00 ▲1.00 ▲0.13%
24-03-21 784.00 ▲26.00 ▲3.43%
24-03-20 758.00 ▼-4.00 ▼-0.52%
24-03-19 762.00 ▼-2.00 ▼-0.26%
24-03-18 764.00 ▲11.00 ▲1.46%
24-03-15 753.00 ▼-31.00 ▼-3.95%
24-03-14 784.00 ▲5.00 ▲0.64%
24-03-13 779.00 ▲9.00 ▲1.17%
24-03-12 770.00 ▲4.00 ▲0.52%
24-03-11 766.00 ▼-18.00 ▼-2.3%
24-03-08 784.00 ▲24.00 ▲3.16%
24-03-07 760.00 ▲25.00 ▲3.4%
24-03-06 735.00 ▲5.00 ▲0.68%
24-03-05 730.00 ▲5.00 ▲0.69%
24-03-04 725.00 ▲36.00 ▲5.22%
24-03-01 689.00 ▼-1.00 ▼-0.14%
24-02-29 690.00 ▼-8.00 ▼-1.15%
24-02-27 698.00 -0.00 -0%
24-02-26 698.00 ▲1.00 ▲0.14%
24-02-23 697.00 ▲5.00 ▲0.72%
24-02-22 692.00 ▲11.00 ▲1.62%
24-02-21 681.00 ▼-6.00 ▼-0.87%
24-02-20 687.00 ▲9.00 ▲1.33%
24-02-19 678.00 ▼-5.00 ▼-0.73%
24-02-16 683.00 ▼-14.00 ▼-2.01%
24-02-15 697.00 ▲51.00 ▲7.89%
24-02-05 646.00 ▲11.00 ▲1.73%
24-02-02 635.00 ▲7.00 ▲1.11%
24-02-01 628.00 -0.00 -0%
24-01-31 628.00 ▼-14.00 ▼-2.18%
24-01-30 642.00 ▼-6.00 ▼-0.93%
24-01-29 648.00 ▲4.00 ▲0.62%
24-01-26 644.00 ▲2.00 ▲0.31%
24-01-25 642.00 ▲15.00 ▲2.39%
24-01-24 627.00 ▼-1.00 ▼-0.16%
24-01-23 628.00 ▲2.00 ▲0.32%
24-01-22 626.00 -0.00 -0%
24-01-19 626.00 ▲38.00 ▲6.46%
24-01-18 588.00 ▲7.00 ▲1.2%
24-01-17 581.00 ▲1.00 ▲0.17%
24-01-16 580.00 ▼-6.00 ▼-1.02%
24-01-15 586.00 ▲2.00 ▲0.34%
24-01-12 584.00 ▼-2.00 ▼-0.34%
24-01-11 586.00 ▲2.00 ▲0.34%
24-01-10 584.00 ▼-2.00 ▼-0.34%
24-01-09 586.00 ▲3.00 ▲0.51%
24-01-08 583.00 ▲7.00 ▲1.22%
24-01-05 576.00 ▼-4.00 ▼-0.69%
24-01-04 580.00 ▲2.00 ▲0.35%
24-01-03 578.00 ▼-15.00 ▼-2.53%
24-01-02 593.00 -0.00 -0%
23-12-29 593.00 -0.00 -0%
23-12-28 593.00 ▲1.00 ▲0.17%
23-12-27 592.00 ▲6.00 ▲1.02%
23-12-26 586.00 ▲5.00 ▲0.86%
23-12-25 581.00 ▼-1.00 ▼-0.17%
23-12-22 582.00 ▲5.00 ▲0.87%
23-12-21 577.00 ▼-8.00 ▼-1.37%
23-12-20 585.00 -0.00 -0%
23-12-19 585.00 -0.00 -0%
23-12-18 585.00 -0.00 -0%
23-12-15 585.00 ▲3.00 ▲0.52%
23-12-14 582.00 ▲5.00 ▲0.87%
23-12-13 577.00 ▼-1.00 ▼-0.17%
23-12-12 578.00 ▲4.00 ▲0.7%
23-12-11 574.00 ▲4.00 ▲0.7%
23-12-08 570.00 ▲4.00 ▲0.71%
23-12-07 566.00 ▼-4.00 ▼-0.7%
23-12-06 570.00 -0.00 -0%
23-12-05 570.00 ▼-4.00 ▼-0.7%
23-12-04 574.00 ▼-5.00 ▼-0.86%
23-12-01 579.00 ▲2.00 ▲0.35%
23-11-30 577.00 ▲3.00 ▲0.52%
23-11-29 574.00 ▼-1.00 ▼-0.17%
23-11-28 575.00 ▲7.00 ▲1.23%
23-11-27 568.00 ▼-7.00 ▼-1.22%
23-11-24 575.00 ▼-3.00 ▼-0.52%
23-11-23 578.00 ▲1.00 ▲0.17%
23-11-22 577.00 ▼-8.00 ▼-1.37%
23-11-21 585.00 ▲8.00 ▲1.39%
23-11-20 577.00 ▼-3.00 ▼-0.52%
23-11-17 580.00 ▼-3.00 ▼-0.51%
23-11-16 583.00 ▲2.00 ▲0.34%
23-11-15 581.00 ▲9.00 ▲1.57%
23-11-14 572.00 ▲1.00 ▲0.18%
23-11-13 571.00 ▲14.00 ▲2.51%
23-11-10 557.00 -0.00 -0%
23-11-09 557.00 ▲1.00 ▲0.18%
23-11-08 556.00 ▲1.00 ▲0.18%
23-11-07 555.00 ▲5.00 ▲0.91%
23-11-06 550.00 ▲1.00 ▲0.18%
23-11-03 549.00 ▲2.00 ▲0.37%
23-11-02 547.00 ▲19.00 ▲3.6%
23-11-01 528.00 ▼-1.00 ▼-0.19%
23-10-31 529.00 ▼-3.00 ▼-0.56%
23-10-30 532.00 ▼-1.00 ▼-0.19%
23-10-27 533.00 ▲2.00 ▲0.38%
23-10-26 531.00 ▼-13.00 ▼-2.39%
23-10-25 544.00 -0.00 -0%
23-10-24 544.00 -0.00 -0%
23-10-23 544.00 ▼-12.00 ▼-2.16%
23-10-20 556.00 ▲10.00 ▲1.83%
23-10-19 546.00 ▲6.00 ▲1.11%
23-10-18 540.00 ▼-11.00 ▼-2%
23-10-17 551.00 ▲6.00 ▲1.1%
23-10-16 545.00 ▼-8.00 ▼-1.45%
23-10-13 553.00 ▲3.00 ▲0.55%
23-10-12 550.00 ▲6.00 ▲1.1%
23-10-11 544.00 ▲12.00 ▲2.26%
23-10-06 532.00 ▲4.00 ▲0.76%
23-10-05 528.00 ▲8.00 ▲1.54%
23-10-04 520.00 ▼-9.00 ▼-1.7%
23-10-03 529.00 ▼-4.00 ▼-0.75%
23-10-02 533.00 ▲10.00 ▲1.91%
23-09-28 523.00 ▲1.00 ▲0.19%
23-09-27 522.00 ▲3.00 ▲0.58%
23-09-26 519.00 ▼-6.00 ▼-1.14%
23-09-25 525.00 ▲3.00 ▲0.57%
23-09-22 522.00 ▼-5.00 ▼-0.95%
23-09-21 527.00 ▼-8.00 ▼-1.5%
23-09-20 535.00 ▼-3.00 ▼-0.56%
23-09-19 538.00 ▼-2.00 ▼-0.37%
23-09-18 540.00 ▼-18.00 ▼-3.23%
23-09-15 558.00 ▲8.00 ▲1.45%
23-09-14 550.00 ▲9.00 ▲1.66%
23-09-13 541.00 ▼-3.00 ▼-0.55%
23-09-12 544.00 ▲8.00 ▲1.49%
23-09-11 536.00 ▼-3.00 ▼-0.56%
23-09-08 539.00 ▼-3.00 ▼-0.55%
23-09-07 542.00 ▼-8.00 ▼-1.45%
23-09-06 550.00 ▼-2.00 ▼-0.36%
23-09-05 552.00 ▼-5.00 ▼-0.9%
23-09-04 557.00 ▲9.00 ▲1.64%
23-09-01 548.00 ▼-1.00 ▼-0.18%
23-08-31 549.00 ▼-6.00 ▼-1.08%
23-08-30 555.00 ▲3.00 ▲0.54%
23-08-29 552.00 ▲3.00 ▲0.55%
23-08-28 549.00 ▲3.00 ▲0.55%
23-08-25 546.00 ▼-18.00 ▼-3.19%
23-08-24 564.00 ▲12.00 ▲2.17%
23-08-23 552.00 ▲11.00 ▲2.03%
23-08-22 541.00 ▲4.00 ▲0.74%
23-08-21 537.00 ▼-2.00 ▼-0.37%
23-08-18 539.00 ▼-5.00 ▼-0.92%
23-08-17 544.00 ▲2.00 ▲0.37%
23-08-16 542.00 -0.00 -0%
23-08-15 542.00 ▲1.00 ▲0.18%
23-08-14 541.00 ▼-5.00 ▼-0.92%
23-08-11 546.00 ▼-5.00 ▼-0.91%
23-08-10 551.00 ▼-3.00 ▼-0.54%
23-08-09 554.00 ▲2.00 ▲0.36%
23-08-08 552.00 ▼-6.00 ▼-1.08%
23-08-07 558.00 ▲4.00 ▲0.72%
23-08-04 554.00 ▼-7.00 ▼-1.25%
23-08-02 561.00 ▼-6.00 ▼-1.06%
23-08-01 567.00 ▲2.00 ▲0.35%
23-07-31 565.00 ▼-2.00 ▼-0.35%
23-07-28 567.00 ▼-2.00 ▼-0.35%
23-07-27 569.00 ▲3.00 ▲0.53%
23-07-26 566.00 ▼-3.00 ▼-0.53%
23-07-25 569.00 ▲11.00 ▲1.97%
23-07-24 558.00 ▼-2.00 ▼-0.36%
23-07-21 560.00 ▼-19.00 ▼-3.28%
23-07-20 579.00 ▼-2.00 ▼-0.34%
23-07-19 581.00 -0.00 -0%
23-07-18 581.00 ▼-10.00 ▼-1.69%
23-07-17 591.00 -0.00 -0%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 6월 차이신 PMI, 2024 WAIC, 리오토 자율주행 발표회, 홍콩증시 휴장

무료