GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

TCFHC : ( 5880.TW )

27.15 ▲ 0.30 (1.12%)

2022-05-20
최근 1년 일별 시세 (2022-05-20 종가기준)
날짜 종가 전일대비 변동률
22-05-20 27.15 ▲0.30 ▲1.12%
22-05-19 26.85 ▼-0.45 ▼-1.65%
22-05-18 27.30 ▲1.30 ▲5%
22-05-17 26.00 ▲0.35 ▲1.36%
22-05-16 25.65 ▲0.15 ▲0.59%
22-05-13 25.50 ▲0.15 ▲0.59%
22-05-12 25.35 ▼-0.80 ▼-3.06%
22-05-11 26.15 ▼-0.05 ▼-0.19%
22-05-10 26.20 ▼-0.20 ▼-0.76%
22-05-09 26.40 ▼-1.00 ▼-3.65%
22-05-06 27.40 ▼-0.40 ▼-1.44%
22-05-05 27.80 ▼-0.25 ▼-0.89%
22-05-04 28.05 ▼-0.10 ▼-0.36%
22-05-03 28.15 ▼-0.35 ▼-1.23%
22-04-29 28.50 ▲0.30 ▲1.06%
22-04-28 28.20 ▼-0.10 ▼-0.35%
22-04-27 28.30 ▼-0.50 ▼-1.74%
22-04-26 28.80 ▲0.50 ▲1.77%
22-04-25 28.30 ▼-0.55 ▼-1.91%
22-04-22 28.85 ▲0.30 ▲1.05%
22-04-21 28.55 ▼-0.30 ▼-1.04%
22-04-20 28.85 ▲0.30 ▲1.05%
22-04-19 28.55 -0.00 -0%
22-04-18 28.55 ▼-0.70 ▼-2.39%
22-04-15 29.25 ▼-0.30 ▼-1.02%
22-04-14 29.55 ▼-0.80 ▼-2.64%
22-04-13 30.35 ▲0.20 ▲0.66%
22-04-12 30.15 ▼-0.50 ▼-1.63%
22-04-11 30.65 ▲0.10 ▲0.33%
22-04-08 30.55 ▲0.50 ▲1.66%
22-04-07 30.05 ▼-0.70 ▼-2.28%
22-04-06 30.75 ▲1.10 ▲3.71%
22-04-01 29.65 ▲0.10 ▲0.34%
22-03-31 29.55 ▲0.60 ▲2.07%
22-03-30 28.95 ▲0.20 ▲0.7%
22-03-29 28.75 ▼-0.15 ▼-0.52%
22-03-28 28.90 ▲0.25 ▲0.87%
22-03-25 28.65 -0.00 -0%
22-03-24 28.65 ▲0.05 ▲0.17%
22-03-23 28.60 ▲0.60 ▲2.14%
22-03-22 28.00 ▲0.15 ▲0.54%
22-03-21 27.85 ▼-0.30 ▼-1.07%
22-03-18 28.15 ▲0.60 ▲2.18%
22-03-17 27.55 ▲0.25 ▲0.92%
22-03-16 27.30 ▲0.35 ▲1.3%
22-03-15 26.95 ▲0.20 ▲0.75%
22-03-14 26.75 ▲0.10 ▲0.38%
22-03-11 26.65 ▼-0.10 ▼-0.37%
22-03-10 26.75 ▲0.80 ▲3.08%
22-03-09 25.95 ▲0.05 ▲0.19%
22-03-08 25.90 ▼-0.40 ▼-1.52%
22-03-07 26.30 ▼-0.50 ▼-1.87%
22-03-04 26.80 ▼-0.05 ▼-0.19%
22-03-03 26.85 ▼-0.05 ▼-0.19%
22-03-02 26.90 ▲0.25 ▲0.94%
22-03-01 26.65 ▲0.20 ▲0.76%
22-02-25 26.45 ▼-0.15 ▼-0.56%
22-02-24 26.60 ▼-0.45 ▼-1.66%
22-02-23 27.05 ▲0.10 ▲0.37%
22-02-22 26.95 ▼-0.30 ▼-1.1%
22-02-21 27.25 ▼-0.10 ▼-0.37%
22-02-18 27.35 ▼-0.10 ▼-0.36%
22-02-17 27.45 ▲0.05 ▲0.18%
22-02-16 27.40 ▲0.05 ▲0.18%
22-02-15 27.35 ▼-0.10 ▼-0.36%
22-02-14 27.45 ▼-0.30 ▼-1.08%
22-02-11 27.75 ▲0.05 ▲0.18%
22-02-10 27.70 ▼-0.05 ▼-0.18%
22-02-09 27.75 ▲0.05 ▲0.18%
22-02-08 27.70 ▲0.65 ▲2.4%
22-02-07 27.05 ▲0.60 ▲2.27%
22-01-26 26.45 ▲0.25 ▲0.95%
22-01-25 26.20 ▼-0.15 ▼-0.57%
22-01-24 26.35 ▼-0.10 ▼-0.38%
22-01-21 26.45 ▼-0.35 ▼-1.31%
22-01-20 26.80 ▼-0.20 ▼-0.74%
22-01-19 27.00 ▼-0.05 ▼-0.18%
22-01-18 27.05 ▲0.05 ▲0.19%
22-01-17 27.00 ▼-0.20 ▼-0.74%
22-01-14 27.20 ▼-0.20 ▼-0.73%
22-01-13 27.40 ▲0.25 ▲0.92%
22-01-12 27.15 ▲0.20 ▲0.74%
22-01-11 26.95 ▲0.65 ▲2.47%
22-01-10 26.30 ▲0.35 ▲1.35%
22-01-07 25.95 ▲0.20 ▲0.78%
22-01-06 25.75 ▲0.20 ▲0.78%
22-01-05 25.55 ▲0.15 ▲0.59%
22-01-04 25.40 -0.00 -0%
22-01-03 25.40 ▼-0.05 ▼-0.2%
21-12-30 25.45 ▼-0.05 ▼-0.2%
21-12-29 25.50 ▲0.15 ▲0.59%
21-12-28 25.35 ▲0.35 ▲1.4%
21-12-27 25.00 ▼-0.05 ▼-0.2%
21-12-24 25.05 ▲0.05 ▲0.2%
21-12-23 25.00 ▲0.05 ▲0.2%
21-12-22 24.95 ▼-0.05 ▼-0.2%
21-12-21 25.00 ▲0.20 ▲0.81%
21-12-20 24.80 ▼-0.30 ▼-1.2%
21-12-17 25.10 ▲0.20 ▲0.8%
21-12-16 24.90 ▲0.25 ▲1.01%
21-12-15 24.65 ▼-0.05 ▼-0.2%
21-12-14 24.70 ▼-0.30 ▼-1.2%
21-12-13 25.00 ▼-0.10 ▼-0.4%
21-12-10 25.10 ▼-0.10 ▼-0.4%
21-12-09 25.20 ▲0.50 ▲2.02%
21-12-08 24.70 ▲0.40 ▲1.65%
21-12-07 24.30 ▲0.10 ▲0.41%
21-12-06 24.20 ▲0.15 ▲0.62%
21-12-03 24.05 ▲0.15 ▲0.63%
21-12-02 23.90 ▲0.05 ▲0.21%
21-12-01 23.85 ▲0.10 ▲0.42%
21-11-30 23.75 ▲0.20 ▲0.85%
21-11-29 23.55 -0.00 -0%
21-11-26 23.55 ▼-0.35 ▼-1.46%
21-11-25 23.90 ▲0.20 ▲0.84%
21-11-24 23.70 ▲0.20 ▲0.85%
21-11-23 23.50 ▼-0.20 ▼-0.84%
21-11-22 23.70 ▲0.05 ▲0.21%
21-11-19 23.65 ▼-0.25 ▼-1.05%
21-11-18 23.90 ▲0.25 ▲1.06%
21-11-17 23.65 ▲0.20 ▲0.85%
21-11-16 23.45 ▼-0.10 ▼-0.42%
21-11-15 23.55 ▲0.10 ▲0.43%
21-11-12 23.45 ▲0.25 ▲1.08%
21-11-11 23.20 ▲0.10 ▲0.43%
21-11-10 23.10 ▲0.10 ▲0.43%
21-11-09 23.00 ▲0.20 ▲0.88%
21-11-08 22.80 -0.00 -0%
21-11-05 22.80 ▲0.05 ▲0.22%
21-11-04 22.75 -0.00 -0%
21-11-03 22.75 ▼-0.05 ▼-0.22%
21-11-02 22.80 ▲0.15 ▲0.66%
21-11-01 22.65 ▲0.05 ▲0.22%
21-10-29 22.60 ▼-0.15 ▼-0.66%
21-10-28 22.75 ▼-0.10 ▼-0.44%
21-10-27 22.85 ▲0.10 ▲0.44%
21-10-26 22.75 ▲0.25 ▲1.11%
21-10-25 22.50 ▲0.10 ▲0.45%
21-10-22 22.40 ▼-0.05 ▼-0.22%
21-10-21 22.45 ▼-0.05 ▼-0.22%
21-10-20 22.50 ▲0.10 ▲0.45%
21-10-19 22.40 ▲1.85 ▲9%
21-10-18 20.55 ▼-1.70 ▼-7.64%
21-10-15 22.25 ▲0.15 ▲0.68%
21-10-14 22.10 ▼-0.05 ▼-0.23%
21-10-13 22.15 ▲0.10 ▲0.45%
21-10-12 22.05 ▲0.05 ▲0.23%
21-10-08 22.00 ▼-0.15 ▼-0.68%
21-10-07 22.15 ▲0.20 ▲0.91%
21-10-06 21.95 -0.00 -0%
21-10-05 21.95 ▼-0.05 ▼-0.23%
21-10-04 22.00 -0.00 -0%
21-10-01 22.00 ▼-0.10 ▼-0.45%
21-09-30 22.10 ▲0.05 ▲0.23%
21-09-29 22.05 ▼-0.10 ▼-0.45%
21-09-28 22.15 ▲0.10 ▲0.45%
21-09-27 22.05 ▼-0.10 ▼-0.45%
21-09-24 22.15 ▲0.05 ▲0.23%
21-09-23 22.10 ▲0.35 ▲1.61%
21-09-22 21.75 ▼-0.25 ▼-1.14%
21-09-17 22.00 ▼-0.20 ▼-0.9%
21-09-16 22.20 ▲0.05 ▲0.23%
21-09-15 22.15 ▼-0.05 ▼-0.23%
21-09-14 22.20 ▲0.15 ▲0.68%
21-09-13 22.05 -0.00 -0%
21-09-10 22.05 ▲0.15 ▲0.68%
21-09-09 21.90 ▼-0.15 ▼-0.68%
21-09-08 22.05 ▼-0.35 ▼-1.56%
21-09-07 22.40 ▲0.05 ▲0.22%
21-09-06 22.35 ▲0.05 ▲0.22%
21-09-03 22.30 ▲0.25 ▲1.13%
21-09-02 22.05 ▼-0.15 ▼-0.68%
21-09-01 22.20 ▼-0.15 ▼-0.67%
21-08-31 22.35 ▲0.20 ▲0.9%
21-08-30 22.15 ▲0.30 ▲1.37%
21-08-27 21.85 ▲0.45 ▲2.1%
21-08-26 21.40 -0.00 -0%
21-08-25 21.40 ▼-0.05 ▼-0.23%
21-08-24 21.45 ▲0.35 ▲1.66%
21-08-23 21.10 ▲0.05 ▲0.24%
21-08-20 21.05 ▲0.10 ▲0.48%
21-08-19 20.95 ▼-0.10 ▼-0.48%
21-08-18 21.05 ▼-0.05 ▼-0.24%
21-08-17 21.10 ▲0.10 ▲0.48%
21-08-16 21.00 ▼-0.15 ▼-0.71%
21-08-13 21.15 ▼-0.20 ▼-0.94%
21-08-12 21.35 ▼-0.10 ▼-0.47%
21-08-11 21.45 ▼-0.70 ▼-3.16%
21-08-10 22.15 ▼-0.05 ▼-0.23%
21-08-09 22.20 ▼-0.10 ▼-0.45%
21-08-06 22.30 ▼-0.05 ▼-0.22%
21-08-05 22.35 ▲0.15 ▲0.68%
21-08-04 22.20 ▲0.05 ▲0.23%
21-08-03 22.15 ▲0.05 ▲0.23%
21-08-02 22.10 ▲0.25 ▲1.14%
21-07-30 21.85 ▼-0.10 ▼-0.46%
21-07-29 21.95 -0.00 -0%
21-07-28 21.95 -0.00 -0%
21-07-27 21.95 ▲0.05 ▲0.23%
21-07-26 21.90 ▼-0.05 ▼-0.23%
21-07-23 21.95 ▲0.05 ▲0.23%
21-07-22 21.90 ▲0.20 ▲0.92%
21-07-21 21.70 ▲0.15 ▲0.7%
21-07-20 21.55 ▼-0.15 ▼-0.69%
21-07-19 21.70 -0.00 -0%
21-07-16 21.70 ▲0.05 ▲0.23%
21-07-15 21.65 -0.00 -0%
21-07-14 21.65 ▲0.05 ▲0.23%
21-07-13 21.60 ▲0.15 ▲0.7%
21-07-12 21.45 ▼-0.05 ▼-0.23%
21-07-09 21.50 ▲0.10 ▲0.47%
21-07-08 21.40 ▼-0.05 ▼-0.23%
21-07-07 21.45 -0.00 -0%
21-07-06 21.45 ▲0.10 ▲0.47%
21-07-05 21.35 ▲0.20 ▲0.95%
21-07-02 21.15 ▼-0.05 ▼-0.24%
21-07-01 21.20 ▼-0.05 ▼-0.24%
21-06-30 21.25 -0.00 -0%
21-06-29 21.25 ▼-0.10 ▼-0.47%
21-06-28 21.35 ▲0.10 ▲0.47%
21-06-25 21.25 ▲0.15 ▲0.71%
21-06-24 21.10 ▲0.05 ▲0.24%
21-06-23 21.05 ▲0.05 ▲0.24%
21-06-22 21.00 ▲0.10 ▲0.48%
21-06-21 20.90 ▲0.10 ▲0.48%
21-06-18 20.80 ▼-0.30 ▼-1.42%
21-06-17 21.10 ▼-0.05 ▼-0.24%
21-06-16 21.15 ▲0.05 ▲0.24%
21-06-15 21.10 -0.00 -0%
21-06-11 21.10 ▲0.10 ▲0.48%
21-06-10 21.00 ▲0.05 ▲0.24%
21-06-09 20.95 ▼-0.20 ▼-0.95%
21-06-08 21.15 ▲0.15 ▲0.71%
21-06-07 21.00 ▼-0.05 ▼-0.24%
21-06-04 21.05 ▼-0.10 ▼-0.47%
21-06-03 21.15 ▲0.05 ▲0.24%
21-06-02 21.10 ▲0.10 ▲0.48%
21-06-01 21.00 ▲0.05 ▲0.24%
21-05-31 20.95 ▲0.10 ▲0.48%
21-05-28 20.85 ▲0.25 ▲1.21%
21-05-27 20.60 ▼-0.10 ▼-0.48%
21-05-26 20.70 -0.00 -0%
21-05-25 20.70 ▲0.05 ▲0.24%
21-05-24 20.65 ▼-0.10 ▼-0.48%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남