[AI의 종목 이야기] AI 수요 급증에 빅테크, 차세대 원자력에 자금력 집중
무료
Taiwan Semiconductor Mfg : TSMC 台積電 ( TSM:US )
370.65USD ▲ 5.49 (1.5%)
2026-04-10
최근 1년 일별 시세
(2026-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-10 | 370.65 | ▲5.49 | ▲1.5% |
| 26-04-09 | 365.16 | ▲0.01 | ▲0% |
| 26-04-08 | 365.15 | ▲20.61 | ▲5.98% |
| 26-04-07 | 344.54 | ▲3.12 | ▲0.91% |
| 26-04-06 | 341.42 | ▲2.80 | ▲0.83% |
| 26-04-02 | 338.62 | ▼-3.28 | ▼-0.96% |
| 26-04-01 | 341.90 | ▲4.00 | ▲1.18% |
| 26-03-31 | 337.90 | ▲21.41 | ▲6.76% |
| 26-03-30 | 316.49 | ▼-10.97 | ▼-3.35% |
| 26-03-27 | 327.46 | ▲1.54 | ▲0.47% |
| 26-03-26 | 325.92 | ▼-21.89 | ▼-6.29% |
| 26-03-25 | 347.81 | ▲4.46 | ▲1.3% |
| 26-03-24 | 343.35 | ▲4.66 | ▲1.38% |
| 26-03-23 | 338.69 | ▲9.31 | ▲2.83% |
| 26-03-20 | 329.38 | ▼-9.52 | ▼-2.81% |
| 26-03-19 | 338.90 | ▼-0.63 | ▼-0.19% |
| 26-03-18 | 339.53 | ▼-6.29 | ▼-1.82% |
| 26-03-17 | 345.82 | ▲5.60 | ▲1.65% |
| 26-03-16 | 340.22 | ▲2.05 | ▲0.61% |
| 26-03-13 | 338.17 | ▲1.27 | ▲0.38% |
| 26-03-12 | 336.90 | ▼-17.35 | ▼-4.9% |
| 26-03-11 | 354.25 | ▲7.42 | ▲2.14% |
| 26-03-10 | 346.83 | ▼-1.66 | ▼-0.48% |
| 26-03-09 | 348.49 | ▲10.12 | ▲2.99% |
| 26-03-06 | 338.37 | ▼-15.44 | ▼-4.36% |
| 26-03-05 | 353.81 | ▼-4.20 | ▼-1.17% |
| 26-03-04 | 358.01 | ▲4.83 | ▲1.37% |
| 26-03-03 | 353.18 | ▼-15.78 | ▼-4.28% |
| 26-03-02 | 368.96 | ▼-5.62 | ▼-1.5% |
| 26-02-27 | 374.58 | ▼-11.17 | ▼-2.9% |
| 26-02-24 | 385.75 | ▲15.71 | ▲4.25% |
| 26-02-23 | 370.04 | ▼-0.50 | ▼-0.13% |
| 26-02-20 | 370.54 | ▲10.15 | ▲2.82% |
| 26-02-19 | 360.39 | ▼-1.87 | ▼-0.52% |
| 26-02-18 | 362.26 | ▼-1.56 | ▼-0.43% |
| 26-02-17 | 363.82 | ▼-2.39 | ▼-0.65% |
| 26-02-13 | 366.21 | ▼-2.00 | ▼-0.54% |
| 26-02-12 | 368.21 | ▼-6.04 | ▼-1.61% |
| 26-02-11 | 374.25 | ▲12.26 | ▲3.39% |
| 26-02-10 | 361.99 | ▲6.57 | ▲1.85% |
| 26-02-09 | 355.42 | ▲6.21 | ▲1.78% |
| 26-02-06 | 349.21 | ▲18.70 | ▲5.66% |
| 26-02-05 | 330.51 | ▲4.93 | ▲1.51% |
| 26-02-04 | 325.58 | ▼-10.08 | ▼-3% |
| 26-02-03 | 335.66 | ▼-5.58 | ▼-1.64% |
| 26-02-02 | 341.24 | ▲10.73 | ▲3.25% |
| 26-01-30 | 330.51 | ▼-8.84 | ▼-2.6% |
| 26-01-29 | 339.35 | ▼-2.91 | ▼-0.85% |
| 26-01-28 | 342.26 | ▲3.93 | ▲1.16% |
| 26-01-27 | 338.33 | ▲5.37 | ▲1.61% |
| 26-01-26 | 332.96 | ▼-1.67 | ▼-0.5% |
| 26-01-23 | 334.63 | ▲7.51 | ▲2.3% |
| 26-01-22 | 327.12 | ▲0.68 | ▲0.21% |
| 26-01-21 | 326.44 | ▼-0.60 | ▼-0.18% |
| 26-01-20 | 327.04 | ▼-15.46 | ▼-4.51% |
| 26-01-16 | 342.50 | ▲0.35 | ▲0.1% |
| 26-01-15 | 342.15 | ▲15.21 | ▲4.65% |
| 26-01-14 | 326.94 | ▼-3.90 | ▼-1.18% |
| 26-01-13 | 330.84 | ▼-0.84 | ▼-0.25% |
| 26-01-12 | 331.68 | ▲7.89 | ▲2.44% |
| 26-01-09 | 323.79 | ▲5.69 | ▲1.79% |
| 26-01-08 | 318.10 | ▼-0.86 | ▼-0.27% |
| 26-01-07 | 318.96 | ▼-8.20 | ▼-2.51% |
| 26-01-06 | 327.16 | ▲4.98 | ▲1.55% |
| 26-01-05 | 322.18 | ▲2.25 | ▲0.7% |
| 26-01-02 | 319.93 | ▲16.07 | ▲5.29% |
| 25-12-31 | 303.86 | ▲4.14 | ▲1.38% |
| 25-12-30 | 299.72 | ▼-1.10 | ▼-0.37% |
| 25-12-29 | 300.82 | ▼-1.94 | ▼-0.64% |
| 25-12-26 | 302.76 | ▲3.82 | ▲1.28% |
| 25-12-24 | 298.94 | ▲1.92 | ▲0.65% |
| 25-12-23 | 297.02 | ▲4.00 | ▲1.37% |
| 25-12-22 | 293.02 | ▲3.58 | ▲1.24% |
| 25-12-19 | 289.44 | ▲4.62 | ▲1.62% |
| 25-12-18 | 284.82 | ▲7.81 | ▲2.82% |
| 25-12-17 | 277.01 | ▼-9.94 | ▼-3.46% |
| 25-12-16 | 286.95 | ▼-0.80 | ▼-0.28% |
| 25-12-15 | 287.75 | ▼-4.08 | ▼-1.4% |
| 25-12-12 | 291.83 | ▼-13.21 | ▼-4.33% |
| 25-12-11 | 305.04 | ▼-5.42 | ▼-1.75% |
| 25-12-10 | 310.46 | ▲6.70 | ▲2.21% |
| 25-12-09 | 303.76 | ▲2.30 | ▲0.76% |
| 25-12-08 | 301.46 | ▲7.03 | ▲2.39% |
| 25-12-05 | 294.43 | ▲1.88 | ▲0.64% |
| 25-12-04 | 292.55 | ▼-2.78 | ▼-0.94% |
| 25-12-03 | 295.33 | ▲2.97 | ▲1.02% |
| 25-12-02 | 292.36 | ▲4.37 | ▲1.52% |
| 25-12-01 | 287.99 | ▼-3.51 | ▼-1.2% |
| 25-11-28 | 291.50 | ▲0.96 | ▲0.33% |
| 25-11-26 | 290.54 | ▲5.54 | ▲1.94% |
| 25-11-25 | 285.00 | ▲0.23 | ▲0.08% |
| 25-11-24 | 284.77 | ▲9.95 | ▲3.62% |
| 25-11-21 | 274.82 | ▼-2.73 | ▼-0.98% |
| 25-11-20 | 277.55 | ▼-4.92 | ▼-1.74% |
| 25-11-19 | 282.47 | ▲4.30 | ▲1.55% |
| 25-11-18 | 278.17 | ▼-3.90 | ▼-1.38% |
| 25-11-17 | 282.07 | ▼-2.67 | ▼-0.94% |
| 25-11-14 | 284.74 | ▲2.90 | ▲1.03% |
| 25-11-13 | 281.84 | ▼-8.30 | ▼-2.86% |
| 25-11-12 | 290.14 | ▼-5.42 | ▼-1.83% |
| 25-11-10 | 295.56 | ▲8.99 | ▲3.14% |
| 25-11-07 | 286.57 | ▼-2.19 | ▼-0.76% |
| 25-11-06 | 288.76 | ▼-5.47 | ▼-1.86% |
| 25-11-05 | 294.23 | ▲0.67 | ▲0.23% |
| 25-11-04 | 293.56 | ▼-11.19 | ▼-3.67% |
| 25-11-03 | 304.75 | ▲4.25 | ▲1.41% |
| 25-10-31 | 300.50 | ▼-2.41 | ▼-0.8% |
| 25-10-30 | 302.91 | ▼-2.19 | ▼-0.72% |
| 25-10-29 | 305.10 | ▲3.42 | ▲1.13% |
| 25-10-28 | 301.68 | ▲3.37 | ▲1.13% |
| 25-10-27 | 298.31 | ▲3.06 | ▲1.04% |
| 25-10-24 | 295.25 | ▲4.21 | ▲1.45% |
| 25-10-23 | 291.04 | ▲2.28 | ▲0.79% |
| 25-10-22 | 288.76 | ▼-5.74 | ▼-1.95% |
| 25-10-21 | 294.50 | ▼-3.51 | ▼-1.18% |
| 25-10-20 | 298.01 | ▲2.44 | ▲0.83% |
| 25-10-14 | 295.57 | ▲14.55 | ▲5.18% |
| 25-10-10 | 281.02 | ▼-18.82 | ▼-6.28% |
| 25-10-09 | 299.84 | ▼-4.65 | ▼-1.53% |
| 25-10-08 | 304.49 | ▲10.32 | ▲3.51% |
| 25-10-07 | 294.17 | ▼-8.12 | ▼-2.69% |
| 25-10-06 | 302.29 | ▲9.85 | ▲3.37% |
| 25-10-03 | 292.44 | ▲4.23 | ▲1.47% |
| 25-10-02 | 288.21 | ▼-0.51 | ▼-0.18% |
| 25-10-01 | 288.72 | ▲9.63 | ▲3.45% |
| 25-09-30 | 279.09 | ▲5.24 | ▲1.91% |
| 25-09-29 | 273.85 | ▲0.42 | ▲0.15% |
| 25-09-26 | 273.43 | ▼-3.19 | ▼-1.15% |
| 25-09-25 | 276.62 | ▼-4.43 | ▼-1.58% |
| 25-09-24 | 281.05 | ▼-1.66 | ▼-0.59% |
| 25-09-23 | 282.71 | ▲9.96 | ▲3.65% |
| 25-09-22 | 272.75 | ▲8.30 | ▲3.14% |
| 25-09-19 | 264.45 | ▼-4.13 | ▼-1.54% |
| 25-09-18 | 268.58 | ▲5.89 | ▲2.24% |
| 25-09-17 | 262.69 | ▲0.47 | ▲0.18% |
| 25-09-16 | 262.22 | ▲1.48 | ▲0.57% |
| 25-09-15 | 260.74 | ▲1.34 | ▲0.52% |
| 25-09-12 | 259.40 | ▲0.71 | ▲0.27% |
| 25-09-11 | 258.69 | ▼-1.69 | ▼-0.65% |
| 25-09-10 | 260.38 | ▲9.48 | ▲3.78% |
| 25-09-09 | 250.90 | ▲4.00 | ▲1.62% |
| 25-09-08 | 246.90 | ▲3.91 | ▲1.61% |
| 25-09-05 | 242.99 | ▲7.89 | ▲3.36% |
| 25-09-04 | 235.10 | ▲3.62 | ▲1.56% |
| 25-09-03 | 231.48 | ▲3.07 | ▲1.34% |
| 25-09-02 | 228.41 | ▼-2.60 | ▼-1.13% |
| 25-08-29 | 231.01 | ▼-7.40 | ▼-3.1% |
| 25-08-28 | 238.41 | ▼-0.89 | ▼-0.37% |
| 25-08-27 | 239.30 | ▲0.74 | ▲0.31% |
| 25-08-26 | 238.56 | ▲3.03 | ▲1.29% |
| 25-08-25 | 235.53 | ▲2.32 | ▲0.99% |
| 25-08-22 | 233.21 | ▲5.65 | ▲2.48% |
| 25-08-21 | 227.56 | ▼-1.18 | ▼-0.52% |
| 25-08-20 | 228.74 | ▼-4.02 | ▼-1.73% |
| 25-08-19 | 232.76 | ▼-8.66 | ▼-3.59% |
| 25-08-18 | 241.42 | ▲2.44 | ▲1.02% |
| 25-08-15 | 238.98 | ▼-2.18 | ▼-0.9% |
| 25-08-14 | 241.16 | ▼-0.31 | ▼-0.13% |
| 25-08-13 | 241.47 | ▼-2.47 | ▼-1.01% |
| 25-08-12 | 243.94 | ▲2.11 | ▲0.87% |
| 25-08-08 | 241.83 | ▼-0.79 | ▼-0.33% |
| 25-08-07 | 242.62 | ▲11.25 | ▲4.86% |
| 25-08-06 | 231.37 | ▼-1.10 | ▼-0.47% |
| 25-08-05 | 232.47 | ▼-6.53 | ▼-2.73% |
| 25-08-04 | 239.00 | ▲3.79 | ▲1.61% |
| 25-08-01 | 235.21 | ▼-6.41 | ▼-2.65% |
| 25-07-31 | 241.62 | ▼-1.29 | ▼-0.53% |
| 25-07-30 | 242.91 | ▲1.58 | ▲0.65% |
| 25-07-29 | 241.33 | ▼-1.42 | ▼-0.58% |
| 25-07-28 | 242.75 | ▼-2.85 | ▼-1.16% |
| 25-07-25 | 245.60 | ▲4.00 | ▲1.66% |
| 25-07-24 | 241.60 | ▲1.27 | ▲0.53% |
| 25-07-23 | 240.33 | ▲5.73 | ▲2.44% |
| 25-07-22 | 234.60 | ▼-4.25 | ▼-1.78% |
| 25-07-21 | 238.85 | ▼-1.55 | ▼-0.64% |
| 25-07-18 | 240.40 | ▼-5.20 | ▼-2.12% |
| 25-07-17 | 245.60 | ▲8.04 | ▲3.38% |
| 25-07-16 | 237.56 | ▲0.61 | ▲0.26% |
| 25-07-15 | 236.95 | ▲8.28 | ▲3.62% |
| 25-07-14 | 228.67 | ▼-1.73 | ▼-0.75% |
| 25-07-11 | 230.40 | ▲0.64 | ▲0.28% |
| 25-07-10 | 229.76 | ▼-2.08 | ▼-0.9% |
| 25-07-09 | 231.84 | ▲3.98 | ▲1.75% |
| 25-07-08 | 227.86 | ▼-1.31 | ▼-0.57% |
| 25-07-07 | 229.17 | ▼-5.63 | ▼-2.4% |
| 25-07-03 | 234.80 | ▲1.20 | ▲0.51% |
| 25-07-02 | 233.60 | ▲8.74 | ▲3.89% |
| 25-07-01 | 224.87 | ▼-1.94 | ▼-0.86% |
| 25-06-30 | 226.81 | ▼-1.72 | ▼-0.75% |
| 25-06-27 | 228.53 | ▲4.52 | ▲2.02% |
| 25-06-26 | 224.01 | ▲1.51 | ▲0.68% |
| 25-06-25 | 222.50 | ▲2.47 | ▲1.12% |
| 25-06-24 | 220.03 | ▲9.53 | ▲4.53% |
| 25-06-23 | 210.50 | ▲0.77 | ▲0.37% |
| 25-06-20 | 209.73 | ▼-3.82 | ▼-1.79% |
| 25-06-18 | 213.55 | ▼-0.43 | ▼-0.2% |
| 25-06-17 | 213.98 | ▼-1.42 | ▼-0.66% |
| 25-06-16 | 215.40 | ▲4.32 | ▲2.05% |
| 25-06-13 | 211.08 | ▼-4.25 | ▼-1.97% |
| 25-06-12 | 215.33 | ▲1.66 | ▲0.78% |
| 25-06-11 | 213.67 | ▲1.36 | ▲0.64% |
| 25-06-10 | 212.31 | ▲5.13 | ▲2.48% |
| 25-06-09 | 207.18 | ▲2.05 | ▲1% |
| 25-06-06 | 205.14 | ▲2.11 | ▲1.04% |
| 25-06-05 | 203.03 | ▲0.64 | ▲0.32% |
| 25-06-04 | 202.39 | ▲4.54 | ▲2.29% |
| 25-06-03 | 197.85 | ▲3.00 | ▲1.54% |
| 25-06-02 | 194.86 | ▲1.35 | ▲0.7% |
| 25-05-30 | 193.50 | ▼-3.66 | ▼-1.86% |
| 25-05-29 | 197.16 | ▲0.84 | ▲0.43% |
| 25-05-28 | 196.33 | ▼-1.39 | ▼-0.7% |
| 25-05-27 | 197.72 | ▲5.51 | ▲2.87% |
| 25-05-23 | 192.21 | ▼-4.29 | ▼-2.18% |
| 25-05-22 | 196.50 | ▲4.59 | ▲2.39% |
| 25-05-21 | 191.92 | ▼-1.42 | ▼-0.73% |
| 25-05-20 | 193.33 | ▼-0.02 | ▼-0.01% |
| 25-05-19 | 193.35 | ▼-0.62 | ▼-0.32% |
| 25-05-16 | 193.97 | ▼-0.27 | ▼-0.14% |
| 25-05-15 | 194.24 | ▼-0.44 | ▼-0.23% |
| 25-05-14 | 194.68 | ▲0.47 | ▲0.24% |
| 25-05-13 | 194.21 | ▲7.52 | ▲4.03% |
| 25-05-12 | 186.69 | ▲10.03 | ▲5.68% |
| 25-05-09 | 176.66 | ▲1.43 | ▲0.82% |
| 25-05-08 | 175.23 | ▲0.44 | ▲0.25% |
| 25-05-07 | 174.79 | ▲2.29 | ▲1.33% |
| 25-05-06 | 172.50 | ▼-4.07 | ▼-2.31% |
| 25-05-05 | 176.56 | ▼-2.44 | ▼-1.36% |
| 25-05-02 | 179.00 | ▲6.38 | ▲3.7% |
| 25-05-01 | 172.62 | ▲5.82 | ▲3.49% |
| 25-04-30 | 166.80 | ▲2.50 | ▲1.52% |
| 25-04-29 | 164.30 | ▲1.09 | ▲0.67% |
| 25-04-28 | 163.21 | ▼-1.82 | ▼-1.1% |
| 25-04-25 | 165.03 | ▲1.11 | ▲0.68% |
| 25-04-24 | 163.92 | ▲6.40 | ▲4.06% |
| 25-04-23 | 157.52 | ▲6.14 | ▲4.06% |
| 25-04-22 | 151.38 | ▲3.35 | ▲2.26% |
| 25-04-21 | 148.04 | ▼-3.81 | ▼-2.51% |
| 25-04-17 | 151.85 | ▲0.48 | ▲0.32% |
| 25-04-16 | 151.36 | ▼-6.11 | ▼-3.88% |
| 25-04-15 | 157.47 | ▲1.79 | ▲1.15% |
| 25-04-14 | 155.68 | ▼-1.13 | ▼-0.72% |