TSMC (TSM)

TSM
🏛️ 미국 →
279.29
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 104.72 104.97 103.67 104.00 4.4M
2023-12-28 105.00 105.52 104.70 104.70 5.3M
2023-12-27 105.05 105.37 104.08 104.65 5.9M
2023-12-26 103.61 104.96 103.57 104.45 6.4M
2023-12-22 102.93 103.59 102.71 103.15 5.6M
2023-12-21 101.30 102.72 101.16 102.55 9.1M
2023-12-20 102.70 103.09 99.94 100.04 10.8M
2023-12-19 103.24 103.98 103.09 103.87 8.5M
2023-12-18 102.84 103.31 102.08 102.93 5.7M
2023-12-15 103.50 104.76 102.39 102.54 16.4M
2023-12-14 103.35 103.81 102.80 103.45 10.1M
2023-12-13 101.40 102.68 100.91 102.12 9.0M
2023-12-12 100.15 101.65 99.95 101.60 7.4M
2023-12-11 99.57 101.21 99.37 100.95 9.5M
2023-12-08 99.12 100.37 98.95 100.35 10.6M
2023-12-07 97.96 99.64 97.89 99.29 11.4M
2023-12-06 97.80 98.57 97.45 97.85 11.3M
2023-12-05 96.46 97.02 95.88 96.69 8.0M
2023-12-04 97.05 97.20 95.25 97.01 10.6M
2023-12-01 97.70 98.78 97.02 98.55 7.5M
2023-11-30 98.93 98.98 96.90 97.31 9.7M
2023-11-29 99.00 99.73 98.60 98.88 7.1M
2023-11-28 97.87 98.25 97.24 97.98 6.4M
2023-11-27 97.42 97.55 96.42 97.21 6.9M
2023-11-24 98.48 98.73 97.47 97.83 4.3M
2023-11-22 98.72 99.65 97.95 98.65 7.4M
2023-11-21 100.00 100.15 98.24 98.41 10.1M
2023-11-20 99.90 100.59 99.54 99.96 6.5M
2023-11-17 98.94 99.72 98.32 99.58 7.2M
2023-11-16 98.24 99.10 97.91 98.54 8.5M
2023-11-15 99.95 100.70 98.42 98.80 10.4M
2023-11-14 98.00 99.69 97.95 98.91 13.9M
2023-11-13 97.01 97.18 95.72 96.42 9.5M
2023-11-10 94.04 97.75 93.61 97.44 19.3M
2023-11-09 92.63 93.37 91.60 91.62 8.2M
2023-11-08 93.33 93.44 91.93 92.00 6.5M
2023-11-07 92.25 93.05 91.75 92.41 6.2M
2023-11-06 92.00 92.61 91.29 92.60 8.4M
2023-11-03 91.65 92.45 90.84 91.79 9.2M
2023-11-02 90.40 91.05 89.47 90.48 11.0M
2023-11-01 86.47 87.87 86.34 87.80 9.5M
2023-10-31 86.15 86.43 84.95 86.31 9.0M
2023-10-30 87.31 88.30 86.00 86.06 9.8M
2023-10-27 87.54 87.78 85.89 85.99 12.5M
2023-10-26 87.12 88.14 86.54 87.45 9.4M
2023-10-25 90.80 90.85 86.68 87.64 13.0M
2023-10-24 91.20 92.00 90.86 91.64 7.4M
2023-10-23 89.98 92.26 89.16 91.11 8.2M
2023-10-20 92.00 94.32 91.09 91.31 12.2M
2023-10-19 93.09 94.76 92.36 92.91 22.8M
2023-10-18 88.88 90.01 88.58 89.60 10.0M
2023-10-17 89.81 91.70 88.52 91.00 8.0M
2023-10-16 90.48 91.90 90.43 91.22 8.8M
2023-10-13 92.75 92.94 90.20 90.46 8.0M
2023-10-12 92.51 93.44 91.84 92.42 8.9M
2023-10-11 91.26 92.01 90.63 92.00 8.1M
2023-10-10 89.27 90.66 89.14 90.61 7.2M
2023-10-09 88.80 89.34 88.04 88.99 4.8M
2023-10-06 88.09 90.02 87.38 89.29 9.8M
2023-10-05 86.83 87.94 86.53 87.03 6.7M
2023-10-04 85.47 86.76 85.38 86.67 7.7M
2023-10-03 87.00 87.32 85.06 85.41 8.2M
2023-10-02 87.18 88.42 87.02 87.65 6.3M
2023-09-29 87.75 88.03 86.70 86.90 7.3M
2023-09-28 85.25 87.13 84.98 86.41 6.6M
2023-09-27 85.17 85.56 84.10 85.44 7.9M
2023-09-26 84.95 85.23 84.02 84.29 8.9M
2023-09-25 85.39 86.24 85.02 86.24 8.8M
2023-09-22 86.25 86.77 85.45 85.64 8.0M
2023-09-21 86.04 86.14 85.35 85.36 10.7M
2023-09-20 88.52 89.32 87.29 87.29 6.9M
2023-09-19 88.45 88.84 87.79 88.17 7.2M
2023-09-18 88.54 89.67 88.43 88.83 6.6M
2023-09-15 90.51 91.14 88.86 89.25 19.9M
2023-09-14 92.78 92.93 91.27 91.47 6.5M
2023-09-13 90.60 91.89 90.48 91.22 5.8M
2023-09-12 90.46 91.57 90.42 90.48 8.2M
2023-09-11 90.10 90.39 89.16 89.60 7.3M
2023-09-08 90.75 91.07 89.32 89.64 5.8M
2023-09-07 90.07 90.29 88.43 90.05 14.7M
2023-09-06 93.85 93.96 91.59 92.26 7.9M
2023-09-05 93.40 95.05 92.87 94.60 6.4M
2023-09-01 94.30 94.58 93.09 93.19 7.1M
2023-08-31 93.34 94.40 93.27 93.57 10.1M
2023-08-30 95.45 95.92 94.63 94.78 6.1M
2023-08-29 93.77 95.62 93.51 95.08 8.9M
2023-08-28 93.82 94.15 93.25 94.00 5.2M
2023-08-25 92.25 93.41 91.41 93.10 10.4M
2023-08-24 96.53 96.78 92.47 92.53 12.3M
2023-08-23 93.79 95.10 93.24 94.22 10.4M
2023-08-22 93.35 93.49 91.81 92.24 7.1M
2023-08-21 90.50 92.91 90.50 92.56 8.6M
2023-08-18 90.07 91.33 89.56 91.10 9.1M
2023-08-17 92.92 92.92 91.35 91.64 7.7M
2023-08-16 91.44 92.72 91.32 91.78 7.4M
2023-08-15 92.52 92.71 91.49 91.68 6.1M
2023-08-14 91.69 93.29 91.30 93.07 7.5M
2023-08-11 93.50 93.50 91.97 91.99 10.7M
2023-08-10 95.45 95.97 94.28 94.80 7.5M
2023-08-09 95.83 95.85 93.71 93.98 6.4M
2023-08-08 94.88 94.90 93.67 94.49 7.7M
2023-08-07 96.73 96.94 95.23 96.35 6.6M
2023-08-04 95.28 97.58 95.13 96.16 7.6M
2023-08-03 94.84 95.81 94.58 94.98 8.6M
2023-08-02 97.50 97.50 95.21 95.70 9.8M
2023-08-01 99.14 99.19 98.09 98.40 6.4M
2023-07-31 99.18 99.78 98.42 99.15 8.7M
2023-07-28 100.11 100.99 99.78 100.86 6.8M
2023-07-27 101.50 101.76 98.91 99.35 8.0M
2023-07-26 99.49 100.13 98.57 99.41 9.0M
2023-07-25 99.52 100.89 99.11 100.32 9.2M
2023-07-24 97.27 98.27 96.78 98.25 9.1M
2023-07-21 97.88 97.99 96.33 97.25 15.4M
2023-07-20 98.55 100.45 97.05 97.86 22.8M
2023-07-19 103.90 104.79 102.57 103.06 11.2M
2023-07-18 103.69 103.73 102.01 103.15 10.4M
2023-07-17 104.68 105.03 102.59 104.79 10.7M
2023-07-14 106.00 107.30 104.86 105.14 9.5M
2023-07-13 105.00 105.65 102.52 105.57 9.3M
2023-07-12 102.83 104.43 102.76 103.90 10.2M
2023-07-11 102.33 102.33 100.14 101.26 7.7M
2023-07-10 100.25 100.75 99.40 99.77 8.0M
2023-07-07 99.08 101.94 99.00 100.23 8.0M
2023-07-06 99.10 99.56 98.60 99.41 9.1M
2023-07-05 101.40 103.09 100.96 100.99 9.0M
2023-07-03 102.25 103.68 102.07 103.15 5.6M
2023-06-30 101.40 101.89 100.41 100.92 11.7M
2023-06-29 101.34 101.52 100.02 100.64 7.4M
2023-06-28 100.50 101.88 100.22 100.92 8.2M
2023-06-27 101.15 102.79 100.02 102.08 9.7M
2023-06-26 102.02 103.04 100.09 100.11 8.6M
2023-06-23 101.52 102.19 101.01 101.91 8.9M
2023-06-22 101.42 103.43 101.33 103.13 8.6M
2023-06-21 103.15 103.73 101.62 101.64 9.3M
2023-06-20 104.18 104.88 103.07 103.98 9.3M
2023-06-16 105.43 105.75 104.35 104.57 11.4M
2023-06-15 106.27 106.66 105.07 105.18 12.0M
2023-06-14 106.03 107.70 105.22 107.41 12.9M
2023-06-13 110.00 110.69 106.74 106.80 17.9M
2023-06-12 104.34 107.39 104.31 107.06 20.6M
2023-06-09 102.70 104.68 102.25 102.80 14.9M
2023-06-08 98.99 100.70 98.63 99.94 9.1M
2023-06-07 101.38 103.02 99.54 100.29 14.4M
2023-06-06 97.61 100.60 97.42 99.82 13.8M
2023-06-05 98.01 98.81 94.25 98.05 11.9M
2023-06-02 101.25 101.30 98.62 98.94 13.1M
2023-06-01 98.68 100.59 98.60 98.84 15.0M
2023-05-31 99.73 99.98 98.06 98.59 22.2M
2023-05-30 103.79 105.24 101.53 101.98 25.2M
2023-05-26 100.85 104.44 100.73 103.21 26.1M
2023-05-25 97.06 102.37 96.98 100.95 60.8M
2023-05-24 89.28 90.15 89.18 90.13 9.4M
2023-05-23 91.00 91.34 90.33 90.44 7.7M
2023-05-22 92.07 92.44 91.20 91.72 9.3M
2023-05-19 92.13 92.79 91.56 92.58 9.3M
2023-05-18 91.25 93.40 91.07 92.65 14.9M
2023-05-17 88.30 91.80 88.06 90.88 23.2M
2023-05-16 85.69 86.75 85.59 85.88 11.3M
2023-05-15 83.33 85.67 83.23 85.66 8.7M
2023-05-12 83.38 83.93 82.95 83.43 5.1M
2023-05-11 84.14 84.14 82.53 83.43 8.7M
2023-05-10 84.51 85.15 84.17 84.90 7.4M
2023-05-09 85.25 85.48 84.30 85.06 7.3M
2023-05-08 84.50 85.54 84.41 85.54 6.7M
2023-05-05 84.30 85.57 83.75 84.97 6.9M
2023-05-04 83.00 83.76 82.64 83.49 7.3M
2023-05-03 82.62 83.76 82.44 82.70 7.2M
2023-05-02 83.50 84.05 82.55 82.96 6.9M
2023-05-01 84.30 84.69 83.90 83.98 4.9M
2023-04-28 84.48 84.51 83.72 84.30 8.3M
2023-04-27 82.90 83.86 82.16 83.67 10.0M
2023-04-26 82.24 82.38 81.21 82.25 11.6M
2023-04-25 83.27 83.40 82.26 82.29 13.4M
2023-04-24 85.40 85.96 83.99 84.64 10.6M
2023-04-21 87.78 87.91 85.28 85.37 13.2M
2023-04-20 88.32 91.88 88.10 89.29 19.2M
2023-04-19 86.23 87.38 86.04 87.23 11.2M
2023-04-18 88.20 88.40 87.50 88.14 8.5M
2023-04-17 87.75 88.05 87.16 87.99 8.2M
2023-04-14 87.95 88.37 86.54 87.20 7.7M
2023-04-13 86.56 87.63 85.97 87.05 7.9M
2023-04-12 88.91 89.50 86.86 86.87 11.3M
2023-04-11 88.64 89.84 88.47 89.24 11.1M
2023-04-10 88.42 89.03 86.47 89.02 12.2M
2023-04-06 89.66 90.91 89.40 90.24 5.9M
2023-04-05 91.60 92.18 89.05 90.20 9.2M
2023-04-04 93.04 93.28 91.72 92.17 6.3M
2023-04-03 93.01 93.60 91.71 92.84 6.9M
2023-03-31 91.24 93.26 91.13 93.02 8.7M
2023-03-30 93.35 93.52 92.03 92.47 10.2M
2023-03-29 91.76 93.22 91.45 92.76 9.3M
2023-03-28 90.66 90.87 89.92 90.81 7.5M
2023-03-27 92.04 92.18 90.55 90.66 9.3M
2023-03-24 93.95 94.18 92.09 92.79 7.7M
2023-03-23 94.49 95.82 93.43 94.59 11.2M
2023-03-22 93.50 95.03 92.54 92.62 12.8M
2023-03-21 91.00 93.00 90.80 92.50 12.3M
2023-03-20 89.21 90.37 88.66 90.04 8.2M
2023-03-17 89.06 90.03 89.00 89.47 13.3M
2023-03-16 85.95 89.47 85.82 89.30 13.2M
2023-03-15 87.20 87.24 85.44 86.70 12.2M
2023-03-14 88.03 89.63 87.71 89.29 11.1M
2023-03-13 86.38 89.00 86.31 87.74 11.8M
2023-03-10 88.03 89.17 87.20 87.25 11.9M
2023-03-09 89.71 90.69 88.57 88.88 10.4M
2023-03-08 88.35 90.84 88.14 90.83 8.8M
2023-03-07 89.95 90.24 88.30 88.85 8.8M
2023-03-06 90.08 91.33 89.51 89.58 10.0M
2023-03-03 88.67 89.85 87.88 89.79 10.8M
2023-03-02 87.64 89.34 87.12 89.03 9.8M
2023-03-01 89.04 90.04 88.27 88.42 8.2M
2023-02-28 87.14 88.15 86.90 87.07 7.5M
2023-02-27 88.70 88.85 87.24 87.30 10.6M
2023-02-24 88.09 88.15 87.24 88.11 8.8M
2023-02-23 90.30 91.99 89.46 90.08 15.5M
2023-02-22 87.75 88.09 86.66 86.83 10.1M
2023-02-21 88.38 89.42 87.48 87.64 14.0M
2023-02-17 89.97 90.30 88.94 90.10 11.2M
2023-02-16 90.98 91.79 89.88 90.82 15.6M
2023-02-15 92.33 93.68 90.77 92.76 30.8M
2023-02-14 95.82 98.99 95.22 97.96 15.3M
2023-02-13 95.47 96.39 94.91 96.11 7.8M
2023-02-10 95.95 96.50 94.25 95.37 11.5M
2023-02-09 96.00 98.57 95.62 96.69 17.0M
2023-02-08 95.02 95.94 94.23 94.28 12.9M
2023-02-07 91.78 94.70 91.68 94.55 15.3M
2023-02-06 91.80 92.05 90.74 91.83 12.4M
2023-02-03 95.04 96.95 94.31 94.66 12.2M
2023-02-02 96.60 97.50 95.84 96.65 15.7M
2023-02-01 93.00 95.77 92.57 94.74 16.8M
2023-01-31 91.00 92.76 90.00 92.73 13.3M
2023-01-30 92.85 94.25 92.58 93.13 14.1M
2023-01-27 92.82 94.12 92.24 93.30 13.6M
2023-01-26 93.89 94.28 92.64 93.45 15.8M
2023-01-25 92.68 93.00 91.12 92.41 14.1M
2023-01-24 98.00 106.43 91.55 94.56 11.4M
2023-01-23 91.76 95.73 91.72 95.66 22.9M
2023-01-20 90.00 91.03 89.20 91.03 14.3M
2023-01-19 89.03 90.01 88.26 88.40 13.7M
2023-01-18 90.48 91.22 89.36 89.47 19.2M
2023-01-17 86.22 89.73 86.16 88.99 21.8M
2023-01-13 85.41 87.10 84.90 86.80 18.7M
2023-01-12 84.96 88.83 84.42 87.00 36.1M
2023-01-11 81.57 81.89 80.63 81.78 11.8M
2023-01-10 80.51 81.58 80.46 81.27 10.3M
2023-01-09 80.56 81.22 80.06 80.31 22.2M
2023-01-06 76.50 78.74 76.15 78.07 13.7M
2023-01-05 76.00 76.44 75.34 75.73 10.0M
2023-01-04 74.99 76.61 74.47 76.32 12.3M
2023-01-03 75.85 75.97 73.77 74.03 9.3M