[중국증시 주간 포인트] 3대 금융지표 발표, 바이두 AI 최신모델 공개, AI 글래스 세미나
무료
Taiwan Semiconductor Mfg : TSMC 台積電 ( TSM:US )
176.43USD ▼ -1.11 (-0.63%)
2025-03-21
최근 1년 일별 시세
(2025-03-21 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-21 | 176.43 | ▼-1.11 | ▼-0.63% |
| 25-03-20 | 177.54 | ▲3.67 | ▲2.11% |
| 25-03-19 | 173.87 | ▲0.59 | ▲0.34% |
| 25-03-18 | 173.28 | ▼-3.11 | ▼-1.76% |
| 25-03-17 | 176.39 | ▲2.19 | ▲1.26% |
| 25-03-14 | 174.20 | ▲2.83 | ▲1.65% |
| 25-03-13 | 171.37 | ▼-5.59 | ▼-3.16% |
| 25-03-12 | 176.96 | ▲5.47 | ▲3.19% |
| 25-03-11 | 171.49 | ▲0.98 | ▲0.57% |
| 25-03-10 | 170.51 | ▼-6.13 | ▼-3.47% |
| 25-03-07 | 176.64 | ▲0.63 | ▲0.36% |
| 25-03-06 | 176.01 | ▼-8.21 | ▼-4.46% |
| 25-03-05 | 184.22 | ▲4.01 | ▲2.23% |
| 25-03-04 | 180.21 | ▲6.98 | ▲4.03% |
| 25-03-03 | 173.23 | ▼-7.03 | ▼-3.9% |
| 25-02-28 | 180.26 | ▼-1.32 | ▼-0.73% |
| 25-02-27 | 181.58 | ▼-13.16 | ▼-6.76% |
| 25-02-26 | 194.74 | ▲5.48 | ▲2.9% |
| 25-02-25 | 189.26 | ▼-9.09 | ▼-4.58% |
| 25-02-21 | 198.35 | ▼-1.59 | ▼-0.8% |
| 25-02-20 | 199.94 | ▼-1.06 | ▼-0.53% |
| 25-02-19 | 201.00 | ▼-1.44 | ▼-0.71% |
| 25-02-18 | 202.44 | ▼-1.34 | ▼-0.66% |
| 25-02-14 | 203.78 | ▲2.10 | ▲1.04% |
| 25-02-13 | 201.68 | ▼-4.62 | ▼-2.24% |
| 25-02-12 | 206.29 | ▼-2.97 | ▼-1.42% |
| 25-02-11 | 209.26 | ▲1.38 | ▲0.66% |
| 25-02-10 | 207.88 | ▲1.38 | ▲0.67% |
| 25-02-07 | 206.50 | ▼-3.81 | ▼-1.81% |
| 25-02-06 | 210.31 | ▲1.82 | ▲0.87% |
| 25-02-05 | 208.49 | ▲4.27 | ▲2.09% |
| 25-02-04 | 204.22 | ▲3.95 | ▲1.97% |
| 25-02-03 | 200.27 | ▼-9.02 | ▼-4.31% |
| 25-01-31 | 209.29 | ▲0.93 | ▲0.45% |
| 25-01-30 | 208.36 | ▲5.95 | ▲2.94% |
| 25-01-29 | 202.42 | ▲0.23 | ▲0.11% |
| 25-01-28 | 202.18 | ▲9.91 | ▲5.15% |
| 25-01-27 | 192.28 | ▼-29.50 | ▼-13.3% |
| 25-01-24 | 221.77 | ▼-2.55 | ▼-1.14% |
| 25-01-23 | 224.33 | ▲1.13 | ▲0.51% |
| 25-01-22 | 223.20 | ▲4.38 | ▲2% |
| 25-01-21 | 218.82 | ▲7.32 | ▲3.46% |
| 25-01-17 | 211.50 | ▼-3.51 | ▼-1.63% |
| 25-01-16 | 215.01 | ▲8.12 | ▲3.92% |
| 25-01-15 | 206.89 | ▲5.35 | ▲2.65% |
| 25-01-14 | 201.54 | ▼-0.18 | ▼-0.09% |
| 25-01-13 | 201.71 | ▼-6.66 | ▼-3.2% |
| 25-01-10 | 208.38 | ▲1.13 | ▲0.55% |
| 25-01-08 | 207.24 | ▼-4.47 | ▼-2.11% |
| 25-01-07 | 211.71 | ▼-8.43 | ▼-3.83% |
| 25-01-06 | 220.14 | ▲12.76 | ▲6.15% |
| 25-01-03 | 207.38 | ▲6.16 | ▲3.06% |
| 25-01-02 | 201.22 | ▲3.45 | ▲1.74% |
| 24-12-31 | 197.77 | ▼-2.62 | ▼-1.31% |
| 24-12-30 | 200.38 | ▼-1.02 | ▼-0.51% |
| 24-12-27 | 201.40 | ▼-1.69 | ▼-0.83% |
| 24-12-26 | 203.09 | ▼-3.24 | ▼-1.57% |
| 24-12-24 | 206.33 | ▼-1.47 | ▼-0.71% |
| 24-12-23 | 207.80 | ▲10.76 | ▲5.46% |
| 24-12-20 | 197.05 | ▲2.10 | ▲1.08% |
| 24-12-19 | 194.95 | ▼-1.28 | ▼-0.65% |
| 24-12-18 | 196.23 | ▼-4.56 | ▼-2.27% |
| 24-12-17 | 200.78 | ▼-1.82 | ▼-0.9% |
| 24-12-16 | 202.60 | ▲1.98 | ▲0.99% |
| 24-12-13 | 200.62 | ▲9.11 | ▲4.76% |
| 24-12-12 | 191.51 | ▼-3.40 | ▼-1.74% |
| 24-12-11 | 194.91 | ▲2.98 | ▲1.55% |
| 24-12-10 | 191.93 | ▼-7.19 | ▼-3.61% |
| 24-12-09 | 199.11 | ▼-3.59 | ▼-1.77% |
| 24-12-06 | 202.70 | ▼-1.35 | ▼-0.66% |
| 24-12-05 | 204.05 | ▲3.43 | ▲1.71% |
| 24-12-04 | 200.62 | ▲1.78 | ▲0.9% |
| 24-12-03 | 198.84 | ▲4.17 | ▲2.14% |
| 24-12-02 | 194.67 | ▲10.01 | ▲5.42% |
| 24-11-29 | 184.66 | ▲3.47 | ▲1.92% |
| 24-11-27 | 181.20 | ▼-2.62 | ▼-1.43% |
| 24-11-26 | 183.82 | ▼-1.17 | ▼-0.63% |
| 24-11-25 | 184.99 | ▼-4.99 | ▼-2.63% |
| 24-11-22 | 189.98 | ▼-1.03 | ▼-0.54% |
| 24-11-21 | 191.01 | ▲2.94 | ▲1.56% |
| 24-11-20 | 188.06 | ▼-1.57 | ▼-0.83% |
| 24-11-19 | 189.64 | ▲2.13 | ▲1.14% |
| 24-11-18 | 187.51 | ▲1.45 | ▲0.78% |
| 24-11-15 | 186.06 | ▼-2.34 | ▼-1.24% |
| 24-11-14 | 188.40 | ▲1.47 | ▲0.79% |
| 24-11-13 | 186.93 | ▼-4.79 | ▼-2.5% |
| 24-11-12 | 191.71 | ▼-9.66 | ▼-4.8% |
| 24-11-08 | 201.37 | ▲0.43 | ▲0.21% |
| 24-11-07 | 200.94 | ▲7.32 | ▲3.78% |
| 24-11-06 | 193.62 | ▼-1.75 | ▼-0.9% |
| 24-11-05 | 195.37 | ▲3.71 | ▲1.94% |
| 24-11-04 | 191.66 | ▼-1.21 | ▼-0.63% |
| 24-11-01 | 192.87 | ▲2.49 | ▲1.31% |
| 24-10-31 | 190.38 | ▼-4.03 | ▼-2.07% |
| 24-10-30 | 194.41 | ▼-2.75 | ▼-1.39% |
| 24-10-29 | 197.16 | ▲2.32 | ▲1.19% |
| 24-10-28 | 194.84 | ▼-8.54 | ▼-4.2% |
| 24-10-25 | 203.38 | ▲5.68 | ▲2.87% |
| 24-10-24 | 197.70 | ▼-2.67 | ▼-1.33% |
| 24-10-23 | 200.38 | ▲1.76 | ▲0.89% |
| 24-10-22 | 198.62 | ▼-3.02 | ▼-1.5% |
| 24-10-21 | 201.64 | ▲0.70 | ▲0.35% |
| 24-10-18 | 200.94 | ▼-4.85 | ▼-2.36% |
| 24-10-17 | 205.79 | ▲18.40 | ▲9.82% |
| 24-10-16 | 187.39 | ▲0.31 | ▲0.17% |
| 24-10-15 | 187.08 | ▼-3.78 | ▼-1.98% |
| 24-10-11 | 190.86 | ▲4.78 | ▲2.57% |
| 24-10-10 | 186.09 | ▼-0.91 | ▼-0.49% |
| 24-10-09 | 187.00 | ▲1.13 | ▲0.61% |
| 24-10-08 | 185.88 | ▲1.76 | ▲0.96% |
| 24-10-07 | 184.11 | ▲3.21 | ▲1.77% |
| 24-10-04 | 180.90 | ▲1.81 | ▲1.01% |
| 24-10-03 | 179.09 | ▲3.07 | ▲1.74% |
| 24-10-02 | 176.02 | ▲3.56 | ▲2.06% |
| 24-10-01 | 172.46 | ▼-1.39 | ▼-0.8% |
| 24-09-30 | 173.86 | ▼-4.27 | ▼-2.4% |
| 24-09-27 | 178.12 | ▼-8.75 | ▼-4.68% |
| 24-09-26 | 186.87 | ▲4.54 | ▲2.49% |
| 24-09-25 | 182.33 | ▲0.36 | ▲0.2% |
| 24-09-24 | 181.97 | ▲7.35 | ▲4.21% |
| 24-09-23 | 174.62 | ▲0.78 | ▲0.45% |
| 24-09-20 | 173.84 | ▼-2.39 | ▼-1.36% |
| 24-09-19 | 176.23 | ▲8.71 | ▲5.2% |
| 24-09-18 | 167.52 | ▲0.14 | ▲0.08% |
| 24-09-17 | 167.38 | ▼-1.63 | ▼-0.96% |
| 24-09-16 | 169.01 | ▼-3.69 | ▼-2.14% |
| 24-09-13 | 172.70 | ▲1.26 | ▲0.73% |
| 24-09-12 | 171.44 | ▲1.20 | ▲0.7% |
| 24-09-11 | 170.24 | ▲7.84 | ▲4.83% |
| 24-09-10 | 162.40 | ▼-0.30 | ▼-0.18% |
| 24-09-09 | 162.70 | ▲5.47 | ▲3.48% |
| 24-09-06 | 157.23 | ▼-6.02 | ▼-3.69% |
| 24-09-05 | 163.25 | ▲2.22 | ▲1.38% |
| 24-09-04 | 161.03 | ▲0.47 | ▲0.29% |
| 24-09-03 | 160.56 | ▼-10.73 | ▼-6.26% |
| 24-08-30 | 171.28 | ▲2.29 | ▲1.36% |
| 24-08-29 | 168.99 | ▼-0.46 | ▼-0.27% |
| 24-08-28 | 169.45 | ▼-0.88 | ▼-0.52% |
| 24-08-27 | 170.33 | ▲1.30 | ▲0.77% |
| 24-08-26 | 169.03 | ▼-2.33 | ▼-1.36% |
| 24-08-23 | 171.36 | ▲4.41 | ▲2.64% |
| 24-08-22 | 166.95 | ▼-4.19 | ▼-2.45% |
| 24-08-21 | 171.14 | ▼-0.52 | ▼-0.3% |
| 24-08-20 | 171.66 | ▼-3.34 | ▼-1.91% |
| 24-08-19 | 175.00 | ▲0.40 | ▲0.23% |
| 24-08-16 | 174.60 | ▲0.67 | ▲0.39% |
| 24-08-15 | 173.93 | ▲3.80 | ▲2.23% |
| 24-08-14 | 170.13 | ▼-2.00 | ▼-1.16% |
| 24-08-13 | 172.13 | ▲4.69 | ▲2.8% |
| 24-08-12 | 167.45 | ▲0.32 | ▲0.19% |
| 24-08-09 | 167.12 | ▲2.81 | ▲1.71% |
| 24-08-08 | 164.31 | ▲9.62 | ▲6.22% |
| 24-08-07 | 154.70 | ▼-0.62 | ▼-0.4% |
| 24-08-06 | 155.32 | ▲7.82 | ▲5.3% |
| 24-08-05 | 147.50 | ▼-2.47 | ▼-1.65% |
| 24-08-02 | 149.97 | ▼-8.34 | ▼-5.27% |
| 24-08-01 | 158.30 | ▼-7.55 | ▼-4.55% |
| 24-07-31 | 165.85 | ▲10.90 | ▲7.03% |
| 24-07-30 | 154.95 | ▼-4.97 | ▼-3.11% |
| 24-07-29 | 159.92 | ▼-1.55 | ▼-0.96% |
| 24-07-26 | 161.47 | ▲1.23 | ▲0.77% |
| 24-07-25 | 160.24 | ▲0.17 | ▲0.11% |
| 24-07-24 | 160.07 | ▼-9.71 | ▼-5.72% |
| 24-07-23 | 169.78 | ▲0.43 | ▲0.25% |
| 24-07-22 | 169.36 | ▲3.65 | ▲2.2% |
| 24-07-19 | 165.70 | ▼-6.20 | ▼-3.61% |
| 24-07-18 | 171.90 | ▲0.83 | ▲0.49% |
| 24-07-17 | 171.07 | ▼-15.40 | ▼-8.26% |
| 24-07-16 | 186.47 | ▲1.38 | ▲0.75% |
| 24-07-15 | 185.08 | ▼-2.19 | ▼-1.17% |
| 24-07-12 | 187.28 | ▲2.64 | ▲1.43% |
| 24-07-11 | 184.64 | ▼-6.51 | ▼-3.41% |
| 24-07-10 | 191.15 | ▲6.56 | ▲3.55% |
| 24-07-09 | 184.59 | ▼-2.01 | ▼-1.08% |
| 24-07-08 | 186.60 | ▲2.54 | ▲1.38% |
| 24-07-05 | 184.06 | ▲1.57 | ▲0.86% |
| 24-07-03 | 182.49 | ▲6.90 | ▲3.93% |
| 24-07-02 | 175.59 | ▲3.21 | ▲1.86% |
| 24-07-01 | 172.38 | ▼-1.49 | ▼-0.86% |
| 24-06-28 | 173.87 | ▲2.28 | ▲1.33% |
| 24-06-27 | 171.59 | ▼-0.35 | ▼-0.2% |
| 24-06-26 | 171.95 | ▼-0.41 | ▼-0.24% |
| 24-06-25 | 172.35 | ▲4.44 | ▲2.64% |
| 24-06-24 | 167.91 | ▼-5.96 | ▼-3.43% |
| 24-06-21 | 173.87 | ▼-1.60 | ▼-0.91% |
| 24-06-20 | 175.47 | ▼-4.51 | ▼-2.51% |
| 24-06-18 | 179.98 | ▲2.43 | ▲1.37% |
| 24-06-17 | 177.55 | ▲4.84 | ▲2.8% |
| 24-06-14 | 172.71 | ▼-0.72 | ▼-0.42% |
| 24-06-13 | 173.43 | ▲0.07 | ▲0.04% |
| 24-06-12 | 173.36 | ▲7.47 | ▲4.5% |
| 24-06-11 | 165.89 | ▼-2.18 | ▼-1.3% |
| 24-06-10 | 168.08 | ▲3.85 | ▲2.34% |
| 24-06-07 | 164.22 | ▲2.06 | ▲1.27% |
| 24-06-06 | 162.17 | ▼-0.41 | ▼-0.25% |
| 24-06-05 | 162.57 | ▲10.18 | ▲6.68% |
| 24-06-04 | 152.40 | ▼-2.41 | ▼-1.56% |
| 24-06-03 | 154.81 | ▲3.78 | ▲2.5% |
| 24-05-31 | 151.03 | ▼-2.29 | ▼-1.49% |
| 24-05-30 | 153.32 | ▼-1.01 | ▼-0.65% |
| 24-05-29 | 154.33 | ▼-4.91 | ▼-3.08% |
| 24-05-28 | 159.25 | ▼-0.72 | ▼-0.45% |
| 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% |