GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

FST : ( 3532.TW )

243.00 ▼ -2.50 (-1.02%)

2022-05-20
최근 1년 일별 시세 (2022-05-20 종가기준)
날짜 종가 전일대비 변동률
22-05-20 243.00 ▼-2.50 ▼-1.02%
22-05-19 245.50 ▼-0.50 ▼-0.2%
22-05-18 246.00 ▼-3.00 ▼-1.2%
22-05-17 249.00 ▲17.00 ▲7.33%
22-05-16 232.00 ▲3.00 ▲1.31%
22-05-13 229.00 ▲20.50 ▲9.83%
22-05-12 208.50 ▼-9.50 ▼-4.36%
22-05-11 218.00 ▲5.00 ▲2.35%
22-05-10 213.00 ▲11.00 ▲5.45%
22-05-09 202.00 ▼-12.00 ▼-5.61%
22-05-06 214.00 ▼-7.00 ▼-3.17%
22-05-05 221.00 ▲20.00 ▲9.95%
22-05-04 201.00 ▲0.50 ▲0.25%
22-05-03 200.50 ▲5.50 ▲2.82%
22-04-29 195.00 ▼-1.50 ▼-0.76%
22-04-28 196.50 ▲1.50 ▲0.77%
22-04-27 195.00 ▼-7.50 ▼-3.7%
22-04-26 202.50 ▼-10.00 ▼-4.71%
22-04-25 212.50 ▼-0.50 ▼-0.23%
22-04-22 213.00 ▼-18.00 ▼-7.79%
22-04-21 231.00 ▲6.50 ▲2.9%
22-04-20 224.50 ▲1.00 ▲0.45%
22-04-19 223.50 ▼-1.00 ▼-0.45%
22-04-18 224.50 ▼-3.50 ▼-1.54%
22-04-15 228.00 ▼-22.50 ▼-8.98%
22-04-14 250.50 ▼-8.50 ▼-3.28%
22-04-13 259.00 ▲8.50 ▲3.39%
22-04-12 250.50 ▼-2.00 ▼-0.79%
22-04-11 252.50 ▼-15.00 ▼-5.61%
22-04-08 267.50 ▼-1.50 ▼-0.56%
22-04-07 269.00 ▼-9.50 ▼-3.41%
22-04-06 278.50 ▼-2.50 ▼-0.89%
22-04-01 281.00 ▼-8.50 ▼-2.94%
22-03-31 289.50 ▲0.50 ▲0.17%
22-03-30 289.00 -0.00 -0%
22-03-29 289.00 ▼-12.00 ▼-3.99%
22-03-28 301.00 ▼-33.00 ▼-9.88%
22-03-25 334.00 ▼-37.00 ▼-9.97%
22-03-24 371.00 ▼-1.50 ▼-0.4%
22-03-23 372.50 ▲4.50 ▲1.22%
22-03-22 368.00 ▲10.00 ▲2.79%
22-03-21 358.00 ▲10.50 ▲3.02%
22-03-18 347.50 ▲30.50 ▲9.62%
22-03-17 317.00 ▲28.50 ▲9.88%
22-03-16 288.50 ▲3.50 ▲1.23%
22-03-15 285.00 ▼-23.50 ▼-7.62%
22-03-14 308.50 ▲14.50 ▲4.93%
22-03-11 294.00 ▲7.00 ▲2.44%
22-03-10 287.00 ▲10.00 ▲3.61%
22-03-09 277.00 ▲16.50 ▲6.33%
22-03-08 260.50 ▼-14.00 ▼-5.1%
22-03-07 274.50 ▼-11.50 ▼-4.02%
22-03-04 286.00 ▲1.00 ▲0.35%
22-03-03 285.00 ▲3.50 ▲1.24%
22-03-02 281.50 ▲5.50 ▲1.99%
22-03-01 276.00 ▲19.00 ▲7.39%
22-02-25 257.00 ▲3.50 ▲1.38%
22-02-24 253.50 ▼-12.50 ▼-4.7%
22-02-23 266.00 ▲2.50 ▲0.95%
22-02-22 263.50 ▼-12.50 ▼-4.53%
22-02-21 276.00 ▼-4.50 ▼-1.6%
22-02-18 280.50 ▼-3.50 ▼-1.23%
22-02-17 284.00 ▲3.50 ▲1.25%
22-02-16 280.50 ▼-2.50 ▼-0.88%
22-02-15 283.00 ▼-8.50 ▼-2.92%
22-02-14 291.50 ▼-2.50 ▼-0.85%
22-02-11 294.00 ▲25.50 ▲9.5%
22-02-10 268.50 ▲18.00 ▲7.19%
22-02-09 250.50 ▲9.50 ▲3.94%
22-02-08 241.00 ▼-13.00 ▼-5.12%
22-02-07 254.00 ▼-28.00 ▼-9.93%
22-01-26 282.00 ▲5.50 ▲1.99%
22-01-25 276.50 ▼-3.50 ▼-1.25%
22-01-24 280.00 ▲17.50 ▲6.67%
22-01-21 262.50 ▼-13.50 ▼-4.89%
22-01-20 276.00 ▲4.00 ▲1.47%
22-01-19 272.00 ▲4.00 ▲1.49%
22-01-18 268.00 ▼-2.50 ▼-0.92%
22-01-17 270.50 ▲4.00 ▲1.5%
22-01-14 266.50 ▲2.00 ▲0.76%
22-01-13 264.50 ▲3.00 ▲1.15%
22-01-12 261.50 ▲1.50 ▲0.58%
22-01-11 260.00 ▼-6.50 ▼-2.44%
22-01-10 266.50 ▲3.50 ▲1.33%
22-01-07 263.00 ▼-11.00 ▼-4.01%
22-01-06 274.00 ▼-5.50 ▼-1.97%
22-01-05 279.50 ▼-7.50 ▼-2.61%
22-01-04 287.00 ▼-1.00 ▼-0.35%
22-01-03 288.00 ▼-2.00 ▼-0.69%
21-12-30 290.00 ▼-2.00 ▼-0.68%
21-12-29 292.00 ▼-0.50 ▼-0.17%
21-12-28 292.50 ▼-4.50 ▼-1.52%
21-12-27 297.00 ▼-7.00 ▼-2.3%
21-12-24 304.00 ▲9.50 ▲3.23%
21-12-23 294.50 ▲8.50 ▲2.97%
21-12-22 286.00 ▼-4.50 ▼-1.55%
21-12-21 290.50 ▲2.50 ▲0.87%
21-12-20 288.00 ▼-6.50 ▼-2.21%
21-12-17 294.50 ▼-7.50 ▼-2.48%
21-12-16 302.00 ▲17.50 ▲6.15%
21-12-15 284.50 ▼-3.50 ▼-1.22%
21-12-14 288.00 ▼-4.00 ▼-1.37%
21-12-13 292.00 ▼-5.50 ▼-1.85%
21-12-10 297.50 ▲17.50 ▲6.25%
21-12-09 280.00 ▼-18.00 ▼-6.04%
21-12-08 298.00 ▲27.00 ▲9.96%
21-12-07 271.00 ▲10.50 ▲4.03%
21-12-06 260.50 ▲5.00 ▲1.96%
21-12-03 255.50 ▼-1.50 ▼-0.58%
21-12-02 257.00 ▼-7.00 ▼-2.65%
21-12-01 264.00 ▲14.00 ▲5.6%
21-11-30 250.00 ▲8.00 ▲3.31%
21-11-29 242.00 ▲6.50 ▲2.76%
21-11-26 235.50 ▲1.50 ▲0.64%
21-11-25 234.00 ▲2.00 ▲0.86%
21-11-24 232.00 ▲21.00 ▲9.95%
21-11-23 211.00 ▲1.00 ▲0.48%
21-11-22 210.00 ▲19.00 ▲9.95%
21-11-19 191.00 ▲1.00 ▲0.53%
21-11-18 190.00 ▲1.50 ▲0.8%
21-11-17 188.50 ▲2.50 ▲1.34%
21-11-16 186.00 ▲0.50 ▲0.27%
21-11-15 185.50 ▼-3.50 ▼-1.85%
21-11-12 189.00 ▼-1.00 ▼-0.53%
21-11-11 190.00 ▲4.50 ▲2.43%
21-11-10 185.50 ▲16.50 ▲9.76%
21-11-09 169.00 ▲4.50 ▲2.74%
21-11-08 164.50 ▼-4.50 ▼-2.66%
21-11-05 169.00 ▲3.50 ▲2.11%
21-11-04 165.50 ▲4.50 ▲2.8%
21-11-03 161.00 ▼-6.50 ▼-3.88%
21-11-02 167.50 ▲1.00 ▲0.6%
21-11-01 166.50 ▲9.00 ▲5.71%
21-10-29 157.50 ▲1.50 ▲0.96%
21-10-28 156.00 ▲1.50 ▲0.97%
21-10-27 154.50 ▲3.50 ▲2.32%
21-10-26 151.00 ▲4.00 ▲2.72%
21-10-25 147.00 ▼-6.50 ▼-4.23%
21-10-22 153.50 ▼-3.50 ▼-2.23%
21-10-21 157.00 ▲3.00 ▲1.95%
21-10-20 154.00 ▲3.50 ▲2.33%
21-10-19 150.50 ▲4.50 ▲3.08%
21-10-18 146.00 ▼-10.00 ▼-6.41%
21-10-15 156.00 ▲9.50 ▲6.48%
21-10-14 146.50 ▼-1.50 ▼-1.01%
21-10-13 148.00 ▼-3.50 ▼-2.31%
21-10-12 151.50 ▼-4.00 ▼-2.57%
21-10-08 155.50 ▲1.50 ▲0.97%
21-10-07 154.00 ▲10.00 ▲6.94%
21-10-06 144.00 ▼-6.00 ▼-4%
21-10-05 150.00 ▲4.50 ▲3.09%
21-10-04 145.50 ▼-5.50 ▼-3.64%
21-10-01 151.00 ▼-10.00 ▼-6.21%
21-09-30 161.00 ▼-4.50 ▼-2.72%
21-09-29 165.50 ▲2.00 ▲1.22%
21-09-28 163.50 ▼-8.00 ▼-4.66%
21-09-27 171.50 ▼-1.00 ▼-0.58%
21-09-24 172.50 ▲0.50 ▲0.29%
21-09-23 172.00 ▼-5.00 ▼-2.82%
21-09-22 177.00 ▼-1.00 ▼-0.56%
21-09-17 178.00 ▼-4.50 ▼-2.47%
21-09-16 182.50 ▲2.00 ▲1.11%
21-09-15 180.50 ▲0.50 ▲0.28%
21-09-14 180.00 ▲0.50 ▲0.28%
21-09-13 179.50 ▼-4.50 ▼-2.45%
21-09-10 184.00 ▲5.00 ▲2.79%
21-09-09 179.00 ▲4.00 ▲2.29%
21-09-08 175.00 ▼-12.50 ▼-6.67%
21-09-07 187.50 ▲1.00 ▲0.54%
21-09-06 186.50 ▼-2.50 ▼-1.32%
21-09-03 189.00 ▲7.00 ▲3.85%
21-09-02 182.00 ▼-6.50 ▼-3.45%
21-09-01 188.50 ▲2.50 ▲1.34%
21-08-31 186.00 ▲2.50 ▲1.36%
21-08-30 183.50 ▲7.00 ▲3.97%
21-08-27 176.50 ▼-3.50 ▼-1.94%
21-08-26 180.00 ▼-5.50 ▼-2.96%
21-08-25 185.50 ▲6.00 ▲3.34%
21-08-24 179.50 ▲3.00 ▲1.7%
21-08-23 176.50 ▲6.50 ▲3.82%
21-08-20 170.00 ▲3.00 ▲1.8%
21-08-19 167.00 ▼-6.00 ▼-3.47%
21-08-18 173.00 ▲6.00 ▲3.59%
21-08-17 167.00 ▼-10.00 ▼-5.65%
21-08-16 177.00 ▲0.50 ▲0.28%
21-08-13 176.50 ▼-5.50 ▼-3.02%
21-08-12 182.00 ▲7.50 ▲4.3%
21-08-11 174.50 ▼-7.00 ▼-3.86%
21-08-10 181.50 ▼-5.50 ▼-2.94%
21-08-09 187.00 ▲1.00 ▲0.54%
21-08-06 186.00 ▼-3.00 ▼-1.59%
21-08-05 189.00 ▼-2.00 ▼-1.05%
21-08-04 191.00 -0.00 -0%
21-08-03 191.00 ▼-0.50 ▼-0.26%
21-08-02 191.50 ▲3.50 ▲1.86%
21-07-30 188.00 ▼-4.00 ▼-2.08%
21-07-29 192.00 ▲2.50 ▲1.32%
21-07-28 189.50 ▼-4.00 ▼-2.07%
21-07-27 193.50 ▼-2.50 ▼-1.28%
21-07-26 196.00 ▲3.00 ▲1.55%
21-07-23 193.00 ▼-6.50 ▼-3.26%
21-07-22 199.50 ▼-4.50 ▼-2.21%
21-07-21 204.00 ▼-3.50 ▼-1.69%
21-07-20 207.50 ▼-1.50 ▼-0.72%
21-07-19 209.00 ▲1.00 ▲0.48%
21-07-16 208.00 ▼-4.00 ▼-1.89%
21-07-15 212.00 ▼-6.50 ▼-2.97%
21-07-14 218.50 ▼-1.50 ▼-0.68%
21-07-13 220.00 ▲20.00 ▲10%
21-07-12 200.00 ▲9.50 ▲4.99%
21-07-09 190.50 ▼-3.00 ▼-1.55%
21-07-08 193.50 ▼-3.50 ▼-1.78%
21-07-07 197.00 ▲9.00 ▲4.79%
21-07-06 188.00 ▲0.50 ▲0.27%
21-07-05 187.50 ▲3.50 ▲1.9%
21-07-02 184.00 ▲4.00 ▲2.22%
21-07-01 180.00 ▼-9.00 ▼-4.76%
21-06-30 189.00 ▲2.50 ▲1.34%
21-06-29 186.50 ▲2.50 ▲1.36%
21-06-28 184.00 -0.00 -0%
21-06-25 184.00 ▲2.00 ▲1.1%
21-06-24 182.00 ▲3.50 ▲1.96%
21-06-23 178.50 ▲6.00 ▲3.48%
21-06-22 172.50 ▼-3.00 ▼-1.71%
21-06-21 175.50 ▼-3.50 ▼-1.96%
21-06-18 179.00 ▼-4.00 ▼-2.19%
21-06-17 183.00 ▲5.00 ▲2.81%
21-06-16 178.00 ▲1.00 ▲0.56%
21-06-15 177.00 ▲4.50 ▲2.61%
21-06-11 172.50 ▼-2.00 ▼-1.15%
21-06-10 174.50 ▼-2.00 ▼-1.13%
21-06-09 176.50 ▼-1.50 ▼-0.84%
21-06-08 178.00 ▲6.00 ▲3.49%
21-06-07 172.00 ▲1.50 ▲0.88%
21-06-04 170.50 ▼-5.50 ▼-3.13%
21-06-03 176.00 ▲8.50 ▲5.07%
21-06-02 167.50 ▲3.50 ▲2.13%
21-06-01 164.00 ▼-4.50 ▼-2.67%
21-05-31 168.50 ▲1.00 ▲0.6%
21-05-28 167.50 ▼-0.50 ▼-0.3%
21-05-27 168.00 ▲2.00 ▲1.2%
21-05-26 166.00 ▼-5.50 ▼-3.21%
21-05-25 171.50 ▲15.50 ▲9.94%
21-05-24 156.00 ▼-1.00 ▼-0.64%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남