[AI의 종목 이야기] 위안지 반도체, 귀주모태 제치고 중국 최고가 주식 등극
무료
TCS : ( TCS:IN )
2,572.00INR ▲ 17.10 (0.67%)
2026-04-16
최근 1년 일별 시세
(2026-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-16 | 2,572.00 | ▲17.10 | ▲0.67% |
| 26-04-15 | 2,554.90 | ▲82.30 | ▲3.33% |
| 26-04-13 | 2,472.60 | ▼-51.70 | ▼-2.05% |
| 26-04-10 | 2,524.30 | ▼-64.70 | ▼-2.5% |
| 26-04-09 | 2,589.00 | ▲29.80 | ▲1.16% |
| 26-04-08 | 2,559.20 | ▲19.40 | ▲0.76% |
| 26-04-07 | 2,539.80 | ▲65.90 | ▲2.66% |
| 26-04-06 | 2,473.90 | ▲23.20 | ▲0.95% |
| 26-04-02 | 2,450.70 | ▲42.50 | ▲1.76% |
| 26-04-01 | 2,408.20 | ▲49.30 | ▲2.09% |
| 26-03-30 | 2,358.90 | ▼-30.90 | ▼-1.29% |
| 26-03-27 | 2,389.80 | ▲12.40 | ▲0.52% |
| 26-03-25 | 2,377.40 | ▼-21.40 | ▼-0.89% |
| 26-03-24 | 2,398.80 | ▲15.00 | ▲0.63% |
| 26-03-23 | 2,383.80 | ▼-6.80 | ▼-0.28% |
| 26-03-20 | 2,390.60 | ▲34.60 | ▲1.47% |
| 26-03-19 | 2,356.00 | ▼-84.80 | ▼-3.47% |
| 26-03-18 | 2,440.80 | ▲49.10 | ▲2.05% |
| 26-03-17 | 2,391.70 | ▼-17.50 | ▼-0.73% |
| 26-03-16 | 2,409.20 | ▼-1.30 | ▼-0.05% |
| 26-03-13 | 2,410.50 | ▼-31.90 | ▼-1.31% |
| 26-03-12 | 2,442.40 | ▼-22.50 | ▼-0.91% |
| 26-03-11 | 2,464.90 | ▼-48.20 | ▼-1.92% |
| 26-03-10 | 2,513.10 | ▼-14.30 | ▼-0.57% |
| 26-03-09 | 2,527.40 | ▼-30.20 | ▼-1.18% |
| 26-03-06 | 2,557.60 | ▼-21.20 | ▼-0.82% |
| 26-03-05 | 2,578.80 | ▼-9.00 | ▼-0.35% |
| 26-03-04 | 2,587.80 | ▼-25.70 | ▼-0.98% |
| 26-03-02 | 2,613.50 | ▼-23.90 | ▼-0.91% |
| 26-02-27 | 2,637.40 | ▼-10.30 | ▼-0.39% |
| 26-02-26 | 2,647.70 | ▲18.40 | ▲0.7% |
| 26-02-25 | 2,629.30 | ▲55.60 | ▲2.16% |
| 26-02-24 | 2,573.70 | ▼-102.60 | ▼-3.83% |
| 26-02-23 | 2,676.30 | ▼-9.90 | ▼-0.37% |
| 26-02-20 | 2,686.20 | ▲8.30 | ▲0.31% |
| 26-02-19 | 2,677.90 | ▼-17.00 | ▼-0.63% |
| 26-02-18 | 2,694.90 | ▼-22.50 | ▼-0.83% |
| 26-02-17 | 2,717.40 | ▲10.80 | ▲0.4% |
| 26-02-16 | 2,706.60 | ▲14.40 | ▲0.53% |
| 26-02-13 | 2,692.20 | ▼-57.90 | ▼-2.11% |
| 26-02-12 | 2,750.10 | ▼-159.70 | ▼-5.49% |
| 26-02-11 | 2,909.80 | ▼-72.30 | ▼-2.42% |
| 26-02-10 | 2,982.10 | ▲33.90 | ▲1.15% |
| 26-02-09 | 2,948.20 | ▲6.60 | ▲0.22% |
| 26-02-06 | 2,941.60 | ▼-49.90 | ▼-1.67% |
| 26-02-05 | 2,991.50 | ▼-7.60 | ▼-0.25% |
| 26-02-04 | 2,999.10 | ▼-226.20 | ▼-7.01% |
| 26-02-03 | 3,225.30 | ▲55.70 | ▲1.76% |
| 26-02-02 | 3,169.60 | ▼-10.40 | ▼-0.33% |
| 26-02-01 | 3,180.00 | ▲56.10 | ▲1.8% |
| 26-01-30 | 3,123.90 | ▼-20.50 | ▼-0.65% |
| 26-01-29 | 3,144.40 | ▼-55.70 | ▼-1.74% |
| 26-01-28 | 3,200.10 | ▲42.10 | ▲1.33% |
| 26-01-27 | 3,158.00 | ▼-4.50 | ▼-0.14% |
| 26-01-23 | 3,162.50 | ▲12.10 | ▲0.38% |
| 26-01-22 | 3,150.40 | ▲27.80 | ▲0.89% |
| 26-01-21 | 3,122.60 | ▲20.30 | ▲0.65% |
| 26-01-20 | 3,102.30 | ▼-61.30 | ▼-1.94% |
| 26-01-19 | 3,163.60 | ▼-43.10 | ▼-1.34% |
| 26-01-16 | 3,206.70 | ▲14.20 | ▲0.44% |
| 26-01-14 | 3,192.50 | ▼-75.50 | ▼-2.31% |
| 26-01-13 | 3,268.00 | ▲28.40 | ▲0.88% |
| 26-01-12 | 3,239.60 | ▲31.80 | ▲0.99% |
| 26-01-09 | 3,207.80 | ▲3.90 | ▲0.12% |
| 26-01-08 | 3,203.90 | ▼-91.70 | ▼-2.78% |
| 26-01-07 | 3,295.60 | ▲39.80 | ▲1.22% |
| 26-01-06 | 3,255.80 | ▲39.70 | ▲1.23% |
| 26-01-05 | 3,216.10 | ▼-34.60 | ▼-1.06% |
| 26-01-02 | 3,250.70 | ▲23.30 | ▲0.72% |
| 26-01-01 | 3,227.40 | ▲21.20 | ▲0.66% |
| 25-12-31 | 3,206.20 | ▼-40.60 | ▼-1.25% |
| 25-12-30 | 3,246.80 | ▼-4.70 | ▼-0.14% |
| 25-12-29 | 3,251.50 | ▼-28.50 | ▼-0.87% |
| 25-12-26 | 3,280.00 | ▼-39.00 | ▼-1.18% |
| 25-12-24 | 3,319.00 | ▲9.00 | ▲0.27% |
| 25-12-23 | 3,310.00 | ▼-14.90 | ▼-0.45% |
| 25-12-22 | 3,324.90 | ▲42.90 | ▲1.31% |
| 25-12-19 | 3,282.00 | ▲1.20 | ▲0.04% |
| 25-12-18 | 3,280.80 | ▲63.00 | ▲1.96% |
| 25-12-17 | 3,217.80 | ▲12.70 | ▲0.4% |
| 25-12-16 | 3,205.10 | ▼-25.10 | ▼-0.78% |
| 25-12-15 | 3,230.20 | ▲9.70 | ▲0.3% |
| 25-12-12 | 3,220.50 | ▲28.60 | ▲0.9% |
| 25-12-11 | 3,191.90 | ▲2.70 | ▲0.08% |
| 25-12-10 | 3,189.20 | ▼-19.10 | ▼-0.6% |
| 25-12-09 | 3,208.30 | ▼-28.20 | ▼-0.87% |
| 25-12-08 | 3,236.50 | ▼-1.70 | ▼-0.05% |
| 25-12-05 | 3,238.20 | ▲9.00 | ▲0.28% |
| 25-12-04 | 3,229.20 | ▲49.20 | ▲1.55% |
| 25-12-03 | 3,180.00 | ▲44.30 | ▲1.41% |
| 25-12-02 | 3,135.70 | ▲2.30 | ▲0.07% |
| 25-12-01 | 3,133.40 | ▼-4.10 | ▼-0.13% |
| 25-11-28 | 3,137.50 | ▲0.90 | ▲0.03% |
| 25-11-27 | 3,136.60 | ▼-26.30 | ▼-0.83% |
| 25-11-26 | 3,162.90 | ▲43.70 | ▲1.4% |
| 25-11-25 | 3,119.20 | ▼-22.00 | ▼-0.7% |
| 25-11-24 | 3,141.20 | ▼-9.40 | ▼-0.3% |
| 25-11-21 | 3,150.60 | ▲5.80 | ▲0.18% |
| 25-11-20 | 3,144.80 | ▼-2.90 | ▼-0.09% |
| 25-11-19 | 3,147.70 | ▲60.60 | ▲1.96% |
| 25-11-18 | 3,087.10 | ▼-15.10 | ▼-0.49% |
| 25-11-17 | 3,102.20 | ▼-3.80 | ▼-0.12% |
| 25-11-14 | 3,106.00 | ▲0.30 | ▲0.01% |
| 25-11-13 | 3,105.70 | ▼-26.10 | ▼-0.83% |
| 25-11-12 | 3,131.80 | ▲84.80 | ▲2.78% |
| 25-11-11 | 3,047.00 | ▲21.80 | ▲0.72% |
| 25-11-10 | 3,025.20 | ▲33.40 | ▲1.12% |
| 25-11-07 | 2,991.80 | ▼-19.10 | ▼-0.63% |
| 25-11-06 | 3,010.90 | ▲20.70 | ▲0.69% |
| 25-11-04 | 2,990.20 | ▼-26.60 | ▼-0.88% |
| 25-11-03 | 3,016.80 | ▼-41.20 | ▼-1.35% |
| 25-10-31 | 3,058.00 | ▲22.70 | ▲0.75% |
| 25-10-30 | 3,035.30 | ▼-22.30 | ▼-0.73% |
| 25-10-29 | 3,057.60 | ▼-0.30 | ▼-0.01% |
| 25-10-28 | 3,057.90 | ▼-27.00 | ▼-0.88% |
| 25-10-27 | 3,084.90 | ▲21.70 | ▲0.71% |
| 25-10-24 | 3,063.20 | ▼-10.00 | ▼-0.33% |
| 25-10-23 | 3,073.20 | ▲66.50 | ▲2.21% |
| 25-10-21 | 3,006.70 | ▼-8.50 | ▼-0.28% |
| 25-10-20 | 3,015.20 | ▲53.00 | ▲1.79% |
| 25-10-17 | 2,962.20 | ▼-8.50 | ▼-0.29% |
| 25-10-16 | 2,970.70 | ▲0.90 | ▲0.03% |
| 25-10-15 | 2,969.80 | ▲9.50 | ▲0.32% |
| 25-10-14 | 2,960.30 | ▼-46.90 | ▼-1.56% |
| 25-10-13 | 3,007.20 | ▼-21.10 | ▼-0.7% |
| 25-10-10 | 3,028.30 | ▼-33.40 | ▼-1.09% |
| 25-10-09 | 3,061.70 | ▲34.50 | ▲1.14% |
| 25-10-08 | 3,027.20 | ▲53.50 | ▲1.8% |
| 25-10-07 | 2,973.70 | ▼-14.70 | ▼-0.49% |
| 25-10-06 | 2,988.40 | ▲86.50 | ▲2.98% |
| 25-10-03 | 2,901.90 | ▼-12.30 | ▼-0.42% |
| 25-10-01 | 2,914.20 | ▲25.80 | ▲0.89% |
| 25-09-30 | 2,888.40 | ▼-7.70 | ▼-0.27% |
| 25-09-29 | 2,896.10 | ▼-3.00 | ▼-0.1% |
| 25-09-26 | 2,899.10 | ▼-58.30 | ▼-1.97% |
| 25-09-25 | 2,957.40 | ▼-78.00 | ▼-2.57% |
| 25-09-24 | 3,035.40 | ▼-27.00 | ▼-0.88% |
| 25-09-23 | 3,062.40 | ▼-11.40 | ▼-0.37% |
| 25-09-22 | 3,073.80 | ▼-95.40 | ▼-3.01% |
| 25-09-19 | 3,169.20 | ▼-7.50 | ▼-0.24% |
| 25-09-18 | 3,176.70 | ▲3.90 | ▲0.12% |
| 25-09-17 | 3,172.80 | ▲27.10 | ▲0.86% |
| 25-09-16 | 3,145.70 | ▲33.80 | ▲1.09% |
| 25-09-15 | 3,111.90 | ▼-21.50 | ▼-0.69% |
| 25-09-12 | 3,133.40 | ▲9.20 | ▲0.29% |
| 25-09-11 | 3,124.20 | ▲14.20 | ▲0.46% |
| 25-09-10 | 3,110.00 | ▲60.60 | ▲1.99% |
| 25-09-09 | 3,049.40 | ▲30.40 | ▲1.01% |
| 25-09-08 | 3,019.00 | ▼-29.30 | ▼-0.96% |
| 25-09-05 | 3,048.30 | ▼-47.40 | ▼-1.53% |
| 25-09-04 | 3,095.70 | ▼-1.80 | ▼-0.06% |
| 25-09-03 | 3,097.50 | ▼-14.00 | ▼-0.45% |
| 25-09-02 | 3,111.50 | ▼-1.10 | ▼-0.04% |
| 25-09-01 | 3,112.60 | ▲27.90 | ▲0.9% |
| 25-08-29 | 3,084.70 | ▼-9.00 | ▼-0.29% |
| 25-08-28 | 3,093.70 | ▼-63.50 | ▼-2.01% |
| 25-08-26 | 3,157.20 | ▲16.60 | ▲0.53% |
| 25-08-25 | 3,140.60 | ▲86.60 | ▲2.84% |
| 25-08-22 | 3,054.00 | ▼-48.60 | ▼-1.57% |
| 25-08-21 | 3,102.60 | ▲4.00 | ▲0.13% |
| 25-08-20 | 3,098.60 | ▲82.40 | ▲2.73% |
| 25-08-19 | 3,016.20 | ▲5.00 | ▲0.17% |
| 25-08-18 | 3,011.20 | ▼-11.10 | ▼-0.37% |
| 25-08-14 | 3,022.30 | ▼-13.90 | ▼-0.46% |
| 25-08-13 | 3,036.20 | ▲0.80 | ▲0.03% |
| 25-08-12 | 3,035.40 | ▼-5.40 | ▼-0.18% |
| 25-08-11 | 3,040.80 | ▲4.40 | ▲0.14% |
| 25-08-08 | 3,036.40 | ▼-10.60 | ▼-0.35% |
| 25-08-07 | 3,047.00 | ▲14.70 | ▲0.48% |
| 25-08-06 | 3,032.30 | ▼-31.60 | ▼-1.03% |
| 25-08-05 | 3,063.90 | ▼-10.50 | ▼-0.34% |
| 25-08-04 | 3,074.40 | ▲71.40 | ▲2.38% |
| 25-08-01 | 3,003.00 | ▼-33.80 | ▼-1.11% |
| 25-07-31 | 3,036.80 | ▼-16.80 | ▼-0.55% |
| 25-07-30 | 3,053.60 | ▼-2.40 | ▼-0.08% |
| 25-07-29 | 3,056.00 | ▼-23.30 | ▼-0.76% |
| 25-07-28 | 3,079.30 | ▼-56.50 | ▼-1.8% |
| 25-07-25 | 3,135.80 | ▼-12.20 | ▼-0.39% |
| 25-07-24 | 3,148.00 | ▼-31.10 | ▼-0.98% |
| 25-07-23 | 3,179.10 | ▲19.50 | ▲0.62% |
| 25-07-22 | 3,159.60 | ▲1.40 | ▲0.04% |
| 25-07-21 | 3,158.20 | ▼-31.70 | ▼-0.99% |
| 25-07-18 | 3,189.90 | ▼-19.30 | ▼-0.6% |
| 25-07-17 | 3,209.20 | ▼-23.90 | ▼-0.74% |
| 25-07-16 | 3,233.10 | ▼-19.20 | ▼-0.59% |
| 25-07-15 | 3,252.30 | ▲29.60 | ▲0.92% |
| 25-07-14 | 3,222.70 | ▼-43.30 | ▼-1.33% |
| 25-07-11 | 3,266.00 | ▼-116.00 | ▼-3.43% |
| 25-07-10 | 3,382.00 | ▼-1.80 | ▼-0.05% |
| 25-07-09 | 3,383.80 | ▼-22.40 | ▼-0.66% |
| 25-07-08 | 3,406.20 | ▼-5.50 | ▼-0.16% |
| 25-07-07 | 3,411.70 | ▼-8.10 | ▼-0.24% |
| 25-07-04 | 3,419.80 | ▲19.00 | ▲0.56% |
| 25-07-03 | 3,400.80 | ▼-22.50 | ▼-0.66% |
| 25-07-02 | 3,423.30 | ▼-6.40 | ▼-0.19% |
| 25-07-01 | 3,429.70 | ▼-32.30 | ▼-0.93% |
| 25-06-30 | 3,462.00 | ▲20.90 | ▲0.61% |
| 25-06-27 | 3,441.10 | ▼-0.70 | ▼-0.02% |
| 25-06-26 | 3,441.80 | ▼-3.00 | ▼-0.09% |
| 25-06-25 | 3,444.80 | ▲54.40 | ▲1.6% |
| 25-06-24 | 3,390.40 | ▼-3.20 | ▼-0.09% |
| 25-06-23 | 3,393.60 | ▼-42.10 | ▼-1.23% |
| 25-06-20 | 3,435.70 | ▲11.70 | ▲0.34% |
| 25-06-19 | 3,424.00 | ▼-27.40 | ▼-0.79% |
| 25-06-18 | 3,451.40 | ▼-63.90 | ▼-1.82% |
| 25-06-17 | 3,515.30 | ▲19.00 | ▲0.54% |
| 25-06-16 | 3,496.30 | ▲50.60 | ▲1.47% |
| 25-06-13 | 3,445.70 | ▲11.50 | ▲0.33% |
| 25-06-12 | 3,434.20 | ▼-37.70 | ▼-1.09% |
| 25-06-11 | 3,471.90 | ▲9.00 | ▲0.26% |
| 25-06-10 | 3,462.90 | ▲41.00 | ▲1.2% |
| 25-06-09 | 3,421.90 | ▲37.70 | ▲1.11% |
| 25-06-06 | 3,384.20 | ▲13.10 | ▲0.39% |
| 25-06-05 | 3,371.10 | ▼-9.80 | ▼-0.29% |
| 25-06-04 | 3,380.90 | ▼-24.30 | ▼-0.71% |
| 25-06-03 | 3,405.20 | ▼-44.60 | ▼-1.29% |
| 25-06-02 | 3,449.80 | ▼-13.60 | ▼-0.39% |
| 25-05-30 | 3,463.40 | ▼-34.70 | ▼-0.99% |
| 25-05-29 | 3,498.10 | ▲0.40 | ▲0.01% |
| 25-05-28 | 3,497.70 | ▼-1.00 | ▼-0.03% |
| 25-05-27 | 3,498.70 | ▼-38.60 | ▼-1.09% |
| 25-05-26 | 3,537.30 | ▲22.70 | ▲0.65% |
| 25-05-23 | 3,514.60 | ▲37.60 | ▲1.08% |
| 25-05-22 | 3,477.00 | ▼-48.80 | ▼-1.38% |
| 25-05-21 | 3,525.80 | ▲27.50 | ▲0.79% |
| 25-05-20 | 3,498.30 | ▼-20.50 | ▼-0.58% |
| 25-05-19 | 3,518.80 | ▼-42.50 | ▼-1.19% |
| 25-05-16 | 3,561.30 | ▼-18.60 | ▼-0.52% |
| 25-05-15 | 3,579.90 | ▲31.20 | ▲0.88% |
| 25-05-14 | 3,548.70 | ▲33.70 | ▲0.96% |
| 25-05-13 | 3,515.00 | ▼-105.40 | ▼-2.91% |
| 25-05-12 | 3,620.40 | ▲180.10 | ▲5.24% |
| 25-05-09 | 3,440.30 | ▼-8.60 | ▼-0.25% |
| 25-05-08 | 3,448.90 | ▲3.80 | ▲0.11% |
| 25-05-07 | 3,445.10 | ▼-14.90 | ▼-0.43% |
| 25-05-06 | 3,460.00 | ▲5.70 | ▲0.17% |
| 25-05-05 | 3,454.30 | ▲9.60 | ▲0.28% |
| 25-05-02 | 3,444.70 | ▼-9.00 | ▼-0.26% |
| 25-04-30 | 3,453.70 | ▼-18.80 | ▼-0.54% |
| 25-04-29 | 3,472.50 | ▲29.00 | ▲0.84% |
| 25-04-28 | 3,443.50 | ▼-4.50 | ▼-0.13% |
| 25-04-25 | 3,448.00 | ▲46.40 | ▲1.36% |
| 25-04-24 | 3,401.60 | ▼-11.40 | ▼-0.33% |
| 25-04-23 | 3,413.00 | ▲98.60 | ▲2.97% |
| 25-04-22 | 3,314.40 | ▼-7.20 | ▼-0.22% |
| 25-04-21 | 3,321.60 | ▲22.70 | ▲0.69% |
| 25-04-17 | 3,298.90 | ▲25.10 | ▲0.77% |