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% |
