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% |
