GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Tingyi : ( 910322.TW )

26.10 ▼ -0.65 (-2.43%)

2022-05-17
최근 1년 일별 시세 (2022-05-17 종가기준)
날짜 종가 전일대비 변동률
22-05-17 26.10 ▼-0.65 ▼-2.43%
22-05-16 26.75 ▲0.50 ▲1.9%
22-05-13 26.25 -0.00 -0%
22-05-12 26.25 ▼-1.45 ▼-5.23%
22-05-11 27.70 -0.00 -0%
22-05-10 27.70 ▲0.50 ▲1.84%
22-05-05 27.20 ▲0.20 ▲0.74%
22-05-04 27.00 ▼-0.30 ▼-1.1%
22-04-29 27.30 ▲0.05 ▲0.18%
22-04-28 27.25 ▲0.25 ▲0.93%
22-04-27 27.00 ▲0.30 ▲1.12%
22-04-26 26.70 ▼-0.05 ▼-0.19%
22-04-25 26.75 ▼-0.65 ▼-2.37%
22-04-22 27.40 ▲0.90 ▲3.4%
22-04-21 26.50 ▼-0.50 ▼-1.85%
22-04-20 27.00 ▼-0.05 ▼-0.18%
22-04-19 27.05 ▲0.55 ▲2.08%
22-04-18 26.50 ▼-1.05 ▼-3.81%
22-04-14 27.55 ▲1.35 ▲5.15%
22-04-13 26.20 ▲0.20 ▲0.77%
22-04-12 26.00 ▲0.15 ▲0.58%
22-04-11 25.85 ▲0.15 ▲0.58%
22-04-08 25.70 ▲0.70 ▲2.8%
22-04-07 25.00 ▼-0.50 ▼-1.96%
22-04-06 25.50 ▲0.55 ▲2.2%
22-04-01 24.95 ▲1.30 ▲5.5%
22-03-31 23.65 ▲0.20 ▲0.85%
22-03-30 23.45 ▼-0.15 ▼-0.64%
22-03-29 23.60 ▼-1.75 ▼-6.9%
22-03-28 25.35 ▲0.15 ▲0.6%
22-03-25 25.20 -0.00 -0%
22-03-24 25.20 ▼-0.40 ▼-1.56%
22-03-23 25.60 ▲0.35 ▲1.39%
22-03-22 25.25 ▼-0.30 ▼-1.17%
22-03-21 25.55 ▲0.10 ▲0.39%
22-03-18 25.45 ▼-0.20 ▼-0.78%
22-03-17 25.65 ▲2.20 ▲9.38%
22-03-16 23.45 ▼-2.60 ▼-9.98%
22-03-15 26.05 ▼-0.10 ▼-0.38%
22-03-14 26.15 ▲0.40 ▲1.55%
22-03-11 25.75 ▼-0.45 ▼-1.72%
22-03-10 26.20 -0.00 -0%
22-03-09 26.20 ▼-0.70 ▼-2.6%
22-03-08 26.90 ▼-1.90 ▼-6.6%
22-03-07 28.80 ▼-0.60 ▼-2.04%
22-03-04 29.40 ▼-0.05 ▼-0.17%
22-03-02 29.45 ▼-0.75 ▼-2.48%
22-03-01 30.20 ▼-1.05 ▼-3.36%
22-02-25 31.25 ▼-0.55 ▼-1.73%
22-02-24 31.80 ▼-0.20 ▼-0.63%
22-02-23 32.00 ▲0.15 ▲0.47%
22-02-22 31.85 ▼-0.30 ▼-0.93%
22-02-21 32.15 ▲0.15 ▲0.47%
22-02-18 32.00 ▲0.95 ▲3.06%
22-02-17 31.05 ▼-0.45 ▼-1.43%
22-02-14 31.50 -0.00 -0%
22-02-11 31.50 ▲0.40 ▲1.29%
22-02-10 31.10 ▲0.25 ▲0.81%
22-02-09 30.85 ▲0.85 ▲2.83%
22-02-08 30.00 ▲0.95 ▲3.27%
22-02-07 29.05 ▲0.35 ▲1.22%
22-01-26 28.70 ▲0.10 ▲0.35%
22-01-25 28.60 ▼-0.25 ▼-0.87%
22-01-24 28.85 ▲0.30 ▲1.05%
22-01-21 28.55 ▼-0.15 ▼-0.52%
22-01-20 28.70 ▲0.40 ▲1.41%
22-01-19 28.30 ▲0.85 ▲3.1%
22-01-18 27.45 ▼-0.40 ▼-1.44%
22-01-17 27.85 ▼-0.45 ▼-1.59%
22-01-14 28.30 ▼-0.35 ▼-1.22%
22-01-13 28.65 ▼-0.90 ▼-3.05%
22-01-12 29.55 ▲0.35 ▲1.2%
22-01-11 29.20 ▼-0.40 ▼-1.35%
22-01-10 29.60 ▲1.20 ▲4.23%
22-01-07 28.40 ▲0.45 ▲1.61%
22-01-06 27.95 ▼-0.55 ▼-1.93%
22-01-05 28.50 ▲1.15 ▲4.2%
22-01-04 27.35 ▼-0.60 ▼-2.15%
22-01-03 27.95 ▲0.30 ▲1.08%
21-12-30 27.65 ▲0.05 ▲0.18%
21-12-29 27.60 ▼-0.20 ▼-0.72%
21-12-24 27.80 ▼-0.05 ▼-0.18%
21-12-23 27.85 -0.00 -0%
21-12-22 27.85 ▲0.90 ▲3.34%
21-12-20 26.95 ▲0.20 ▲0.75%
21-12-17 26.75 ▼-0.45 ▼-1.65%
21-12-16 27.20 ▼-0.30 ▼-1.09%
21-12-15 27.50 ▲0.10 ▲0.36%
21-12-14 27.40 ▲0.10 ▲0.37%
21-12-13 27.30 ▲0.40 ▲1.49%
21-12-09 26.90 ▼-0.20 ▼-0.74%
21-12-06 27.10 ▼-1.00 ▼-3.56%
21-12-03 28.10 ▲0.35 ▲1.26%
21-12-02 27.75 ▲0.75 ▲2.78%
21-12-01 27.00 ▲0.05 ▲0.19%
21-11-30 26.95 ▼-1.05 ▼-3.75%
21-11-29 28.00 ▲0.30 ▲1.08%
21-11-26 27.70 ▲0.25 ▲0.91%
21-11-24 27.45 ▼-0.30 ▼-1.08%
21-11-23 27.75 ▲0.25 ▲0.91%
21-11-22 27.50 ▼-0.65 ▼-2.31%
21-11-19 28.15 ▲0.10 ▲0.36%
21-11-18 28.05 ▼-0.45 ▼-1.58%
21-11-16 28.50 ▲0.40 ▲1.42%
21-11-15 28.10 ▼-0.55 ▼-1.92%
21-11-12 28.65 ▲0.30 ▲1.06%
21-11-11 28.35 ▲1.05 ▲3.85%
21-11-10 27.30 ▲0.30 ▲1.11%
21-11-09 27.00 ▼-0.10 ▼-0.37%
21-11-08 27.10 ▲0.10 ▲0.37%
21-11-05 27.00 ▼-0.50 ▼-1.82%
21-11-04 27.50 ▼-0.20 ▼-0.72%
21-11-03 27.70 ▲0.80 ▲2.97%
21-11-02 26.90 ▲0.20 ▲0.75%
21-11-01 26.70 ▲0.65 ▲2.5%
21-10-29 26.05 ▲0.65 ▲2.56%
21-10-28 25.40 ▼-0.25 ▼-0.97%
21-10-27 25.65 -0.00 -0%
21-10-26 25.65 ▲0.15 ▲0.59%
21-10-25 25.50 ▲0.40 ▲1.59%
21-10-21 25.10 ▼-0.55 ▼-2.14%
21-10-20 25.65 ▲0.10 ▲0.39%
21-10-19 25.55 ▲0.70 ▲2.82%
21-10-18 24.85 ▲0.05 ▲0.2%
21-10-15 24.80 ▼-1.10 ▼-4.25%
21-10-14 25.90 ▼-0.90 ▼-3.36%
21-10-08 26.80 ▲0.45 ▲1.71%
21-10-07 26.35 ▲0.55 ▲2.13%
21-10-06 25.80 ▲0.60 ▲2.38%
21-10-04 25.20 ▲0.15 ▲0.6%
21-10-01 25.05 ▼-0.90 ▼-3.47%
21-09-30 25.95 ▲0.40 ▲1.57%
21-09-29 25.55 ▲0.15 ▲0.59%
21-09-28 25.40 ▲0.05 ▲0.2%
21-09-27 25.35 ▲0.55 ▲2.22%
21-09-24 24.80 ▼-1.25 ▼-4.8%
21-09-23 26.05 ▲0.75 ▲2.96%
21-09-22 25.30 ▼-0.15 ▼-0.59%
21-09-17 25.45 ▲0.25 ▲0.99%
21-09-16 25.20 ▼-0.85 ▼-3.26%
21-09-15 26.05 ▲0.50 ▲1.96%
21-09-14 25.55 ▲0.30 ▲1.19%
21-09-13 25.25 ▲0.55 ▲2.23%
21-09-10 24.70 ▲0.45 ▲1.86%
21-09-09 24.25 ▼-0.05 ▼-0.21%
21-09-08 24.30 -0.00 -0%
21-09-07 24.30 -0.00 -0%
21-09-03 24.30 ▼-0.35 ▼-1.42%
21-09-02 24.65 ▼-0.45 ▼-1.79%
21-09-01 25.10 ▲0.85 ▲3.51%
21-08-31 24.25 ▼-0.25 ▼-1.02%
21-08-30 24.50 ▼-0.10 ▼-0.41%
21-08-27 24.60 ▼-0.70 ▼-2.77%
21-08-26 25.30 ▲0.40 ▲1.61%
21-08-25 24.90 ▼-0.20 ▼-0.8%
21-08-24 25.10 ▲0.90 ▲3.72%
21-08-23 24.20 ▲1.10 ▲4.76%
21-08-20 23.10 ▼-0.80 ▼-3.35%
21-08-19 23.90 ▼-0.30 ▼-1.24%
21-08-18 24.20 -0.00 -0%
21-08-17 24.20 ▼-0.80 ▼-3.2%
21-08-16 25.00 ▼-0.10 ▼-0.4%
21-08-13 25.10 ▼-0.10 ▼-0.4%
21-08-12 25.20 ▼-0.30 ▼-1.18%
21-08-11 25.50 ▼-0.40 ▼-1.54%
21-08-10 25.90 ▲0.40 ▲1.57%
21-08-09 25.50 ▲0.25 ▲0.99%
21-08-06 25.25 ▼-0.55 ▼-2.13%
21-08-05 25.80 ▼-0.20 ▼-0.77%
21-08-04 26.00 ▼-0.25 ▼-0.95%
21-08-03 26.25 ▼-0.15 ▼-0.57%
21-08-02 26.40 ▲1.10 ▲4.35%
21-07-30 25.30 ▼-0.10 ▼-0.39%
21-07-29 25.40 ▲0.20 ▲0.79%
21-07-28 25.20 ▼-0.90 ▼-3.45%
21-07-27 26.10 ▼-0.20 ▼-0.76%
21-07-26 26.30 ▼-0.25 ▼-0.94%
21-07-23 26.55 ▼-0.85 ▼-3.1%
21-07-22 27.40 ▲0.25 ▲0.92%
21-07-21 27.15 ▼-0.40 ▼-1.45%
21-07-19 27.55 ▲0.35 ▲1.29%
21-07-16 27.20 ▲0.05 ▲0.18%
21-07-15 27.15 ▼-0.50 ▼-1.81%
21-07-14 27.65 ▼-0.10 ▼-0.36%
21-07-13 27.75 ▼-0.50 ▼-1.77%
21-07-12 28.25 ▲0.75 ▲2.73%
21-07-09 27.50 ▼-0.80 ▼-2.83%
21-07-08 28.30 ▲0.05 ▲0.18%
21-07-07 28.25 ▲0.50 ▲1.8%
21-07-06 27.75 ▼-0.85 ▼-2.97%
21-07-05 28.60 ▼-0.20 ▼-0.69%
21-07-02 28.80 ▲1.60 ▲5.88%
21-07-01 27.20 ▼-0.40 ▼-1.45%
21-06-30 27.60 ▲0.50 ▲1.85%
21-06-29 27.10 ▲0.75 ▲2.85%
21-06-28 26.35 ▼-0.40 ▼-1.5%
21-06-25 26.75 ▼-0.15 ▼-0.56%
21-06-24 26.90 ▼-0.10 ▼-0.37%
21-06-23 27.00 ▲0.15 ▲0.56%
21-06-22 26.85 ▼-0.10 ▼-0.37%
21-06-21 26.95 ▲0.45 ▲1.7%
21-06-18 26.50 ▲0.50 ▲1.92%
21-06-17 26.00 ▼-0.20 ▼-0.76%
21-06-16 26.20 ▼-0.10 ▼-0.38%
21-06-15 26.30 ▼-0.10 ▼-0.38%
21-06-11 26.40 ▲0.40 ▲1.54%
21-06-10 26.00 ▼-0.10 ▼-0.38%
21-06-09 26.10 ▼-0.55 ▼-2.06%
21-06-08 26.65 ▼-0.25 ▼-0.93%
21-06-07 26.90 ▲0.50 ▲1.89%
21-06-04 26.40 ▼-0.10 ▼-0.38%
21-06-03 26.50 ▲0.10 ▲0.38%
21-06-02 26.40 ▲0.25 ▲0.96%
21-06-01 26.15 ▲0.05 ▲0.19%
21-05-31 26.10 ▼-0.40 ▼-1.51%
21-05-28 26.50 ▼-0.20 ▼-0.75%
21-05-27 26.70 ▼-0.05 ▼-0.19%
21-05-26 26.75 ▲0.05 ▲0.19%
21-05-25 26.70 ▼-0.35 ▼-1.29%
21-05-24 27.05 ▲0.45 ▲1.69%
21-05-21 26.60 ▲0.45 ▲1.72%
21-05-20 26.15 ▲0.70 ▲2.75%
21-05-19 25.45 ▼-0.55 ▼-2.12%
21-05-18 26.00 ▲0.25 ▲0.97%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남