GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Taiwan Semiconductor Mfg : TSMC 台積電 ( TSM:US )

159.96USD ▲ 2.72 (1.73%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 159.96 ▲2.72 ▲1.73%
24-05-23 157.24 ▲1.29 ▲0.83%
24-05-22 155.95 ▲1.97 ▲1.28%
24-05-21 153.98 ▲0.51 ▲0.33%
24-05-20 153.46 ▲1.62 ▲1.07%
24-05-17 151.84 ▼-0.66 ▼-0.43%
24-05-16 152.51 ▼-2.94 ▼-1.89%
24-05-15 155.45 ▲3.67 ▲2.42%
24-05-14 151.78 ▲5.36 ▲3.66%
24-05-13 146.42 ▼-2.83 ▼-1.9%
24-05-10 149.25 ▲6.25 ▲4.37%
24-05-09 143.00 ▼-0.59 ▼-0.41%
24-05-08 143.60 ▲2.34 ▲1.66%
24-05-07 141.26 ▼-1.20 ▼-0.84%
24-05-06 142.46 ▲1.04 ▲0.74%
24-05-03 141.42 ▲6.15 ▲4.55%
24-05-01 135.27 ▼-2.29 ▼-1.66%
24-04-30 137.56 ▼-1.07 ▼-0.77%
24-04-29 138.64 ▲0.45 ▲0.33%
24-04-26 138.18 ▲1.52 ▲1.11%
24-04-25 136.66 ▲3.92 ▲2.95%
24-04-24 132.74 ▼-0.42 ▼-0.32%
24-04-23 133.16 ▲3.49 ▲2.69%
24-04-22 129.67 ▲1.97 ▲1.54%
24-04-19 127.70 ▼-4.54 ▼-3.43%
24-04-18 132.24 ▼-6.82 ▼-4.9%
24-04-17 139.05 ▼-0.74 ▼-0.53%
24-04-16 139.79 ▼-0.74 ▼-0.53%
24-04-15 140.53 ▼-2.36 ▼-1.65%
24-04-12 142.89 ▼-4.07 ▼-2.77%
24-04-11 146.96 ▲0.73 ▲0.5%
24-04-10 146.23 ▲0.83 ▲0.57%
24-04-09 145.40 ▲2.61 ▲1.83%
24-04-08 142.79 ▲1.43 ▲1.01%
24-04-05 141.36 ▲1.70 ▲1.22%
24-04-04 139.66 ▼-2.34 ▼-1.65%
24-04-03 142.00 ▲1.78 ▲1.27%
24-04-02 140.22 ▼-1.27 ▼-0.9%
24-04-01 141.49 ▲5.44 ▲4%
24-03-28 136.05 ▼-0.64 ▼-0.47%
24-03-27 136.69 ▼-2.15 ▼-1.55%
24-03-26 138.84 ▼-1.39 ▼-0.99%
24-03-25 140.23 ▼-0.31 ▼-0.22%
24-03-22 140.54 ▲1.09 ▲0.78%
24-03-21 139.45 ▲2.70 ▲1.97%
24-03-20 136.75 ▲1.88 ▲1.39%
24-03-19 134.87 ▼-1.77 ▼-1.3%
24-03-18 136.64 ▼-0.34 ▼-0.25%
24-03-15 136.98 ▼-2.64 ▼-1.89%
24-03-14 139.62 ▼-2.52 ▼-1.77%
24-03-13 142.14 ▼-2.26 ▼-1.57%
24-03-12 144.40 ▲5.38 ▲3.87%
24-03-11 139.02 ▼-7.35 ▼-5.02%
24-03-08 146.37 ▼-2.83 ▼-1.9%
24-03-07 149.20 ▲7.63 ▲5.39%
24-03-06 141.57 ▲6.60 ▲4.89%
24-03-05 134.97 ▼-3.29 ▼-2.38%
24-03-04 138.26 ▲4.36 ▲3.26%
24-03-01 133.90 ▲5.23 ▲4.06%
24-02-29 128.67 ▲1.29 ▲1.01%
24-02-28 127.38 ▼-1.21 ▼-0.94%
24-02-27 128.59 ▼-2.05 ▼-1.57%
24-02-26 130.64 ▲1.11 ▲0.86%
24-02-23 129.53 ▲0.46 ▲0.36%
24-02-22 129.07 ▲3.73 ▲2.98%
24-02-21 125.34 ▲0.01 ▲0.01%
24-02-20 125.33 ▼-1.36 ▼-1.07%
24-02-16 126.69 ▼-2.34 ▼-1.81%
24-02-15 129.03 ▼-0.24 ▼-0.19%
24-02-14 129.27 ▲1.72 ▲1.35%
24-02-13 127.55 ▼-2.91 ▼-2.23%
24-02-12 130.46 ▼-2.65 ▼-1.99%
24-02-09 133.11 ▼-0.62 ▼-0.46%
24-02-08 133.73 ▲8.75 ▲7%
24-02-07 124.98 ▲5.60 ▲4.69%
24-02-06 119.38 ▲0.59 ▲0.5%
24-02-05 118.79 ▲3.04 ▲2.63%
24-02-02 115.75 ▲2.36 ▲2.08%
24-02-01 113.39 ▲0.43 ▲0.38%
24-01-31 112.96 ▼-3.10 ▼-2.67%
24-01-30 116.06 ▼-0.92 ▼-0.79%
24-01-29 116.98 ▼-0.28 ▼-0.24%
24-01-26 117.26 ▲0.70 ▲0.6%
24-01-25 116.56 ▲0.04 ▲0.03%
24-01-24 116.52 ▲2.39 ▲2.09%
24-01-23 114.13 ▲1.10 ▲0.97%
24-01-22 113.03 ▼-1.17 ▼-1.02%
24-01-19 114.20 ▲1.17 ▲1.04%
24-01-18 113.03 ▲10.08 ▲9.79%
24-01-17 102.95 ▲1.28 ▲1.26%
24-01-16 101.67 ▲0.43 ▲0.42%
24-01-12 101.24 ▲0.02 ▲0.02%
24-01-11 101.22 ▲0.42 ▲0.42%
24-01-10 100.80 ▼-1.09 ▼-1.07%
24-01-09 101.89 ▼-0.35 ▼-0.34%
24-01-08 102.24 ▲2.63 ▲2.64%
24-01-05 99.61 ▲0.48 ▲0.48%
24-01-04 99.13 ▼-1.04 ▼-1.04%
24-01-03 100.17 ▼-1.36 ▼-1.34%
24-01-02 101.53 ▼-2.47 ▼-2.38%
23-12-29 104.00 ▼-0.70 ▼-0.67%
23-12-28 104.70 ▲0.05 ▲0.05%
23-12-27 104.65 ▲0.20 ▲0.19%
23-12-26 104.45 ▲1.30 ▲1.26%
23-12-22 103.15 ▲0.60 ▲0.59%
23-12-21 102.55 ▲2.51 ▲2.51%
23-12-20 100.04 ▼-3.83 ▼-3.69%
23-12-19 103.87 ▲0.94 ▲0.91%
23-12-18 102.93 ▲0.39 ▲0.38%
23-12-15 102.54 ▼-0.91 ▼-0.88%
23-12-14 103.45 ▲1.33 ▲1.3%
23-12-13 102.12 ▲0.52 ▲0.51%
23-12-12 101.60 ▲0.65 ▲0.64%
23-12-11 100.95 ▲0.60 ▲0.6%
23-12-08 100.35 ▲1.06 ▲1.07%
23-12-07 99.29 ▲1.44 ▲1.47%
23-12-06 97.85 ▲1.16 ▲1.2%
23-12-05 96.69 ▼-0.32 ▼-0.33%
23-12-04 97.01 ▼-1.54 ▼-1.56%
23-12-01 98.55 ▲1.24 ▲1.27%
23-11-30 97.31 ▼-1.57 ▼-1.59%
23-11-29 98.88 ▲0.90 ▲0.92%
23-11-28 97.98 ▲0.77 ▲0.79%
23-11-27 97.21 ▼-0.62 ▼-0.63%
23-11-24 97.83 ▼-0.82 ▼-0.83%
23-11-22 98.65 ▲0.24 ▲0.24%
23-11-21 98.41 ▼-1.55 ▼-1.55%
23-11-20 99.96 ▲0.38 ▲0.38%
23-11-17 99.58 ▲1.04 ▲1.06%
23-11-16 98.54 ▼-0.26 ▼-0.26%
23-11-15 98.80 ▼-0.11 ▼-0.11%
23-11-14 98.91 ▲2.49 ▲2.58%
23-11-13 96.42 ▼-1.02 ▼-1.05%
23-11-10 97.44 ▲5.82 ▲6.35%
23-11-09 91.62 ▼-0.38 ▼-0.41%
23-11-08 92.00 ▼-0.41 ▼-0.44%
23-11-07 92.41 ▼-0.19 ▼-0.21%
23-11-06 92.60 ▲0.81 ▲0.88%
23-11-03 91.79 ▲1.31 ▲1.45%
23-11-02 90.48 ▲2.68 ▲3.05%
23-11-01 87.80 ▲1.49 ▲1.73%
23-10-31 86.31 ▲0.25 ▲0.29%
23-10-30 86.06 ▲0.07 ▲0.08%
23-10-27 85.99 ▼-1.46 ▼-1.67%
23-10-26 87.45 ▼-0.19 ▼-0.22%
23-10-25 87.64 ▼-4.00 ▼-4.36%
23-10-24 91.64 ▲0.53 ▲0.58%
23-10-23 91.11 ▼-0.20 ▼-0.22%
23-10-20 91.31 ▼-1.60 ▼-1.72%
23-10-19 92.91 ▲3.31 ▲3.69%
23-10-18 89.60 ▼-1.40 ▼-1.54%
23-10-17 91.00 ▼-0.22 ▼-0.24%
23-10-16 91.22 ▲0.76 ▲0.84%
23-10-13 90.46 ▼-1.96 ▼-2.12%
23-10-12 92.42 ▲0.42 ▲0.46%
23-10-11 92.00 ▲1.39 ▲1.53%
23-10-10 90.61 ▲1.62 ▲1.82%
23-10-09 88.99 ▼-0.30 ▼-0.34%
23-10-06 89.29 ▲2.26 ▲2.6%
23-10-05 87.03 ▲0.36 ▲0.42%
23-10-04 86.67 ▲1.26 ▲1.48%
23-10-03 85.41 ▼-2.24 ▼-2.56%
23-10-02 87.65 ▲0.75 ▲0.86%
23-09-29 86.90 ▲0.49 ▲0.57%
23-09-28 86.41 ▲0.97 ▲1.14%
23-09-27 85.44 ▲1.15 ▲1.36%
23-09-26 84.29 ▼-1.95 ▼-2.26%
23-09-25 86.24 ▲0.60 ▲0.7%
23-09-22 85.64 ▲0.28 ▲0.33%
23-09-21 85.36 ▼-1.93 ▼-2.21%
23-09-20 87.29 ▼-0.88 ▼-1%
23-09-19 88.17 ▼-0.66 ▼-0.74%
23-09-18 88.83 ▼-0.42 ▼-0.47%
23-09-15 89.25 ▼-2.22 ▼-2.43%
23-09-14 91.47 ▲0.25 ▲0.27%
23-09-13 91.22 ▲0.74 ▲0.82%
23-09-12 90.48 ▲0.88 ▲0.98%
23-09-11 89.60 ▼-0.04 ▼-0.04%
23-09-08 89.64 ▼-0.41 ▼-0.46%
23-09-07 90.05 ▼-2.21 ▼-2.4%
23-09-06 92.26 ▼-2.34 ▼-2.47%
23-09-05 94.60 ▲1.41 ▲1.51%
23-09-01 93.19 ▼-0.38 ▼-0.41%
23-08-31 93.57 ▼-1.21 ▼-1.28%
23-08-30 94.78 ▼-0.30 ▼-0.32%
23-08-29 95.08 ▲1.08 ▲1.15%
23-08-28 94.00 ▲0.90 ▲0.97%
23-08-25 93.10 ▲0.57 ▲0.62%
23-08-24 92.53 ▼-1.69 ▼-1.79%
23-08-23 94.22 ▲1.98 ▲2.15%
23-08-22 92.24 ▼-0.32 ▼-0.35%
23-08-21 92.56 ▲1.46 ▲1.6%
23-08-18 91.10 ▼-0.54 ▼-0.59%
23-08-17 91.64 ▼-0.14 ▼-0.15%
23-08-16 91.78 ▲0.10 ▲0.11%
23-08-15 91.68 ▼-1.39 ▼-1.49%
23-08-14 93.07 ▲1.08 ▲1.17%
23-08-11 91.99 ▼-2.81 ▼-2.96%
23-08-10 94.80 ▲0.82 ▲0.87%
23-08-09 93.98 ▼-0.51 ▼-0.54%
23-08-08 94.49 ▼-1.86 ▼-1.93%
23-08-07 96.35 ▲0.19 ▲0.2%
23-08-04 96.16 ▲1.18 ▲1.24%
23-08-03 94.98 ▼-0.72 ▼-0.75%
23-08-02 95.70 ▼-2.70 ▼-2.74%
23-08-01 98.40 ▼-0.75 ▼-0.76%
23-07-31 99.15 ▼-1.71 ▼-1.7%
23-07-28 100.86 ▲1.51 ▲1.52%
23-07-27 99.35 ▼-0.06 ▼-0.06%
23-07-26 99.41 ▼-0.91 ▼-0.91%
23-07-25 100.32 ▲2.07 ▲2.11%
23-07-24 98.25 ▲1.00 ▲1.03%
23-07-21 97.25 ▼-0.61 ▼-0.62%
23-07-20 97.86 ▼-5.20 ▼-5.05%
23-07-19 103.06 ▼-0.09 ▼-0.09%
23-07-18 103.15 ▼-1.64 ▼-1.57%
23-07-17 104.79 ▼-0.35 ▼-0.33%
23-07-14 105.14 ▼-0.43 ▼-0.41%
23-07-13 105.57 ▲1.67 ▲1.61%
23-07-12 103.90 ▲2.64 ▲2.61%
23-07-11 101.26 ▲1.49 ▲1.49%
23-07-10 99.77 ▼-0.46 ▼-0.46%
23-07-07 100.23 ▲0.82 ▲0.82%
23-07-06 99.41 ▼-1.58 ▼-1.56%
23-07-05 100.99 ▼-2.16 ▼-2.09%
23-07-03 103.15 ▲2.23 ▲2.21%
23-06-30 100.92 ▲0.28 ▲0.28%
23-06-29 100.64 ▼-0.28 ▼-0.28%
23-06-28 100.92 ▼-1.16 ▼-1.14%
23-06-27 102.08 ▲1.97 ▲1.97%
23-06-26 100.11 ▼-1.80 ▼-1.77%
23-06-23 101.91 ▼-1.22 ▼-1.18%
23-06-22 103.13 ▲1.49 ▲1.47%
23-06-21 101.64 ▼-2.34 ▼-2.25%
23-06-20 103.98 ▼-0.59 ▼-0.56%
23-06-16 104.57 ▼-0.61 ▼-0.58%
23-06-15 105.18 ▼-2.23 ▼-2.08%
23-06-14 107.41 ▲0.61 ▲0.57%
23-06-13 106.80 ▼-0.26 ▼-0.24%
23-06-12 107.06 ▲4.26 ▲4.14%
23-06-09 102.80 ▲2.86 ▲2.86%
23-06-08 99.94 ▼-0.35 ▼-0.35%
23-06-07 100.29 ▲0.47 ▲0.47%
23-06-06 99.82 ▲1.77 ▲1.81%
23-06-05 98.05 ▼-0.89 ▼-0.9%
23-06-02 98.94 ▲0.10 ▲0.1%
23-06-01 98.84 ▲0.25 ▲0.25%
23-05-31 98.59 ▼-3.39 ▼-3.32%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 5월 PMI 발표, 美 4월 PCE 물가지수, 한일중 정상회의 개최

무료