Taiwan Semiconductor

TSM
🏛️ 독일 →
246.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 237.00 237.00 236.00 236.00 0.1K
08:10 237.00 237.00 237.00 237.00 0.0K
08:15 237.00 237.00 237.00 237.00 0.0K
08:20 236.00 236.00 236.00 236.00 0.0K
08:25 236.00 236.00 236.00 236.00 0.0K
08:35 237.00 237.00 237.00 237.00 0.0K
08:40 237.00 237.00 236.00 236.00 0.0K
08:50 237.00 237.00 236.00 236.00 0.0K
08:55 236.00 237.00 236.00 237.00 0.1K
09:10 236.00 236.00 236.00 236.00 0.0K
09:20 236.00 236.00 236.00 236.00 0.0K
09:30 237.00 237.00 237.00 237.00 0.0K
09:35 236.00 237.00 236.00 237.00 0.0K
09:40 236.00 236.00 236.00 236.00 0.1K
09:45 237.00 237.00 236.00 236.00 0.1K
09:50 237.00 237.00 237.00 237.00 0.0K
09:55 237.00 237.00 237.00 237.00 0.1K
10:00 237.00 237.00 236.00 236.00 0.1K
10:05 236.50 236.50 236.50 236.50 0.1K
10:10 236.00 236.00 235.50 235.50 0.1K
10:15 236.00 236.00 236.00 236.00 0.0K
10:20 236.00 236.50 236.00 236.50 0.0K
10:25 236.00 236.00 236.00 236.00 0.0K
10:30 236.00 236.00 236.00 236.00 0.0K
10:35 236.00 236.00 236.00 236.00 0.1K
10:40 235.50 235.50 235.50 235.50 0.0K
10:45 236.00 236.00 236.00 236.00 0.0K
10:50 236.00 236.00 236.00 236.00 0.0K
10:55 235.50 235.50 235.50 235.50 0.0K
11:00 235.50 236.00 235.50 236.00 0.0K
11:05 235.50 235.50 235.50 235.50 0.2K
11:10 235.50 235.50 235.00 235.00 0.3K
11:15 235.50 235.50 235.50 235.50 0.0K
11:20 235.00 235.00 235.00 235.00 0.0K
11:25 235.00 235.50 235.00 235.50 0.0K
11:30 235.00 236.00 235.00 236.00 0.3K
11:40 235.50 235.50 235.50 235.50 0.0K
11:45 235.00 235.00 234.50 235.00 0.1K
11:50 234.50 235.00 233.50 233.50 0.3K
11:55 235.00 235.00 235.00 235.00 0.0K
12:00 234.00 235.00 234.00 235.00 0.2K
12:05 234.50 234.50 234.00 234.00 0.0K
12:10 234.00 235.00 234.00 234.00 0.1K
12:20 234.00 234.00 234.00 234.00 0.0K
12:25 235.00 235.00 235.00 235.00 0.0K
12:30 234.50 234.50 234.50 234.50 0.0K
12:45 234.00 234.00 234.00 234.00 0.0K
12:50 234.00 234.00 234.00 234.00 0.1K
13:00 234.00 234.50 234.00 234.50 0.0K
13:10 234.50 234.50 234.50 234.50 0.0K
13:15 234.50 234.50 234.50 234.50 0.0K
13:20 234.00 234.00 234.00 234.00 0.0K
13:25 234.00 234.00 233.50 233.50 0.0K
13:30 233.50 234.50 233.50 234.50 0.0K
13:35 234.50 234.50 234.50 234.50 0.1K
13:40 234.50 234.50 234.00 234.00 0.0K
13:45 234.50 234.50 233.50 234.50 0.0K
13:50 234.00 234.00 234.00 234.00 0.0K
13:55 233.50 233.50 233.50 233.50 0.1K
14:00 233.50 234.50 233.50 233.50 0.2K
14:05 233.50 234.50 233.50 234.50 0.0K
14:10 233.50 233.50 233.50 233.50 0.0K
14:15 234.00 234.00 234.00 234.00 0.1K
14:20 233.50 233.50 233.50 233.50 0.0K
14:35 234.00 234.00 234.00 234.00 0.1K
14:40 233.50 233.50 233.50 233.50 0.1K
14:45 234.50 234.50 234.50 234.50 0.0K
14:50 233.50 234.00 233.50 234.00 0.1K
14:55 234.00 234.00 234.00 234.00 0.0K
15:05 233.50 233.50 232.50 232.50 0.1K
15:15 233.50 233.50 232.50 233.50 0.1K
15:20 233.00 233.00 233.00 233.00 0.0K
15:25 233.50 233.50 232.50 233.50 0.0K
15:30 232.50 232.50 231.50 232.50 0.2K
15:35 231.50 232.50 231.50 231.50 0.1K
15:40 232.00 232.00 231.00 231.50 0.5K
15:45 231.50 231.50 231.50 231.50 0.0K
15:55 233.00 233.00 232.50 233.00 0.0K
16:00 233.00 234.50 233.00 234.50 0.0K
16:05 235.50 235.50 234.50 235.00 0.2K
16:10 235.00 235.50 235.00 235.50 0.1K
16:15 235.50 235.50 235.50 235.50 0.0K
16:20 235.50 236.00 235.50 236.00 0.1K
16:25 236.00 236.00 236.00 236.00 0.0K
16:30 235.50 235.50 235.50 235.50 0.0K
16:35 235.50 235.50 235.00 235.50 0.1K
16:40 235.50 235.50 235.50 235.50 0.0K
16:45 235.50 235.50 235.50 235.50 0.0K
16:50 236.50 236.50 236.50 236.50 0.0K
16:55 235.50 235.50 235.50 235.50 0.0K
17:00 236.00 236.00 236.00 236.00 0.1K
17:05 236.00 236.00 235.50 235.50 0.1K
17:10 236.00 236.00 236.00 236.00 0.1K
17:15 236.00 236.00 236.00 236.00 0.0K
17:25 235.50 235.50 235.50 235.50 0.0K
17:30 235.50 235.50 235.50 235.50 0.0K
17:35 236.50 236.50 236.50 236.50 0.1K
17:40 236.00 237.00 236.00 237.00 0.1K
17:45 236.50 237.50 236.50 237.50 0.0K
17:55 237.50 237.50 237.50 237.50 0.1K
18:00 236.50 236.50 236.50 236.50 0.0K
18:05 236.50 236.50 236.50 236.50 0.0K
18:10 236.00 236.00 236.00 236.00 0.0K
18:20 236.00 236.00 236.00 236.00 0.2K
18:25 235.50 236.00 235.50 236.00 0.1K
18:35 236.50 236.50 235.50 236.50 0.0K
18:40 236.50 236.50 236.50 236.50 0.0K
18:45 236.50 236.50 236.50 236.50 0.0K
18:50 236.50 237.00 236.50 237.00 0.0K
18:55 236.50 236.50 236.00 236.50 0.0K
19:00 237.00 237.00 237.00 237.00 0.0K
19:05 237.50 237.50 237.00 237.00 0.0K
19:10 237.00 237.00 237.00 237.00 0.0K
19:25 236.00 237.00 236.00 237.00 0.0K
19:35 237.00 237.00 237.00 237.00 0.0K
19:40 237.00 237.00 237.00 237.00 0.0K
19:45 236.50 237.00 236.50 237.00 0.0K
20:05 236.50 236.50 236.50 236.50 0.1K
20:10 236.50 237.00 236.50 237.00 0.0K
20:25 237.00 237.50 237.00 237.50 0.0K
20:35 237.50 237.50 237.00 237.00 0.0K
20:55 238.00 238.00 237.50 237.50 0.0K
21:10 237.50 237.50 237.50 237.50 0.0K
21:15 237.00 237.00 237.00 237.00 0.1K
21:20 237.00 237.00 237.00 237.00 0.0K
21:30 237.00 237.00 237.00 237.00 0.0K
22:00 237.00 237.00 237.00 237.00 0.0K
날짜 시가 고가 저가 종가 거래량
2025-10-01 238.00 247.50 235.50 246.50 0.0M
2025-09-30 232.50 238.00 232.50 237.50 0.0M
2025-09-29 235.00 238.50 234.00 234.00 0.0M
2025-09-26 233.00 236.00 231.50 233.50 0.0M
2025-09-25 237.00 238.00 231.00 237.00 0.0M
2025-09-24 237.00 239.50 236.00 239.50 0.0M
2025-09-23 235.00 242.50 235.00 239.50 0.0M
2025-09-22 227.00 234.00 225.00 231.50 0.0M
2025-09-19 227.50 228.50 223.50 225.00 0.0M
2025-09-18 224.50 229.50 215.00 228.50 0.0M
2025-09-17 222.50 223.00 219.00 222.50 0.0M
2025-09-16 224.50 226.00 219.50 222.00 0.0M
2025-09-15 221.50 225.00 219.50 222.00 0.0M
2025-09-12 222.00 222.50 220.50 221.00 0.0M
2025-09-11 221.50 224.00 220.00 220.50 0.0M
2025-09-10 217.50 226.00 217.00 222.00 0.0M
2025-09-09 209.50 218.00 209.00 215.00 0.0M
2025-09-08 208.00 211.00 205.50 210.50 0.0M
2025-09-05 202.00 208.50 201.50 207.50 0.0M
2025-09-04 198.20 202.00 198.00 201.50 0.0M
2025-09-03 197.20 199.80 196.20 198.20 0.0M
2025-09-02 198.60 199.20 189.20 195.80 0.0M
2025-09-01 197.40 198.00 196.20 197.80 0.0M
2025-08-29 204.00 204.50 197.20 197.60 0.0M
2025-08-28 203.00 206.00 202.00 204.50 0.0M
2025-08-27 206.50 206.50 203.00 206.00 0.0M
2025-08-26 202.50 205.00 202.00 204.50 0.0M
2025-08-25 202.00 204.00 199.40 203.50 0.0M
2025-08-22 195.80 199.80 194.60 198.60 0.0M
2025-08-21 197.00 199.00 194.60 196.20 0.0M
2025-08-20 195.80 198.40 191.80 195.20 0.0M
2025-08-19 206.00 208.00 200.00 200.00 0.0M
2025-08-18 205.00 208.00 203.50 207.00 0.0M
2025-08-15 206.50 206.50 202.50 204.00 0.0M
2025-08-14 206.00 207.50 203.50 207.00 0.0M
2025-08-13 209.00 211.00 204.50 205.50 0.0M
2025-08-12 209.00 210.00 207.50 209.00 0.0M
2025-08-11 209.50 211.50 206.50 208.00 0.0M
2025-08-08 209.00 209.50 205.00 207.00 0.0M
2025-08-07 206.50 212.50 206.50 208.00 0.0M
2025-08-06 199.80 200.50 196.80 198.60 0.0M
2025-08-05 207.50 209.50 199.20 201.00 0.0M
2025-08-04 203.00 207.00 203.00 206.50 0.0M
2025-08-01 209.50 209.50 200.50 203.00 0.0M
2025-07-31 213.00 216.50 209.50 211.50 0.0M
2025-07-30 210.50 213.00 208.50 212.50 0.0M
2025-07-29 208.50 212.00 207.50 209.50 0.0M
2025-07-28 209.50 210.00 206.50 208.50 0.0M
2025-07-25 206.50 210.00 204.50 209.50 0.0M
2025-07-24 206.00 206.00 202.00 205.00 0.0M
2025-07-23 201.50 204.00 200.50 203.00 0.0M
2025-07-22 204.50 204.50 197.80 200.00 0.0M
2025-07-21 208.00 208.50 204.00 204.50 0.0M
2025-07-18 212.00 212.50 205.00 207.00 0.0M
2025-07-17 205.00 218.00 205.00 212.00 0.0M
2025-07-16 205.00 205.00 200.50 205.00 0.0M
2025-07-15 199.40 205.00 199.00 204.50 0.0M
2025-07-14 197.80 197.80 193.60 196.00 0.0M
2025-07-11 197.40 199.00 195.60 196.80 0.0M
2025-07-10 197.20 201.50 195.00 196.20 0.0M
2025-07-09 195.20 199.20 195.20 197.60 0.0M
2025-07-08 195.60 196.80 194.60 194.60 0.0M
2025-07-07 197.60 198.40 194.20 196.20 0.0M
2025-07-04 200.00 200.00 196.80 197.00 0.0M
2025-07-03 197.20 202.00 196.80 200.50 0.0M
2025-07-02 190.60 197.80 190.20 197.60 0.0M
2025-07-01 193.40 194.80 188.20 191.00 0.0M
2025-06-30 194.80 195.40 191.60 192.20 0.0M
2025-06-27 191.80 195.20 191.60 195.00 0.0M
2025-06-26 191.20 192.60 190.20 191.20 0.0M
2025-06-25 190.40 192.60 189.40 190.60 0.0M
2025-06-24 184.00 189.80 184.00 189.80 0.0M
2025-06-23 179.20 183.00 176.60 181.40 0.0M
2025-06-20 184.20 187.20 181.00 182.00 0.0M
2025-06-19 186.40 186.60 180.80 180.80 0.0M
2025-06-18 187.40 188.20 185.60 186.80 0.0M
2025-06-17 186.00 187.00 184.80 186.80 0.0M
2025-06-16 182.40 187.80 182.20 186.20 0.0M
2025-06-13 182.00 184.40 181.00 182.80 0.0M
2025-06-12 185.20 186.60 182.40 185.60 0.0M
2025-06-11 187.40 189.40 185.40 186.00 0.0M
2025-06-10 181.60 187.00 181.60 186.20 0.0M
2025-06-09 181.40 183.60 180.20 181.60 0.0M
2025-06-06 177.80 181.00 177.00 180.40 0.0M
2025-06-05 177.20 179.80 176.80 178.00 0.0M
2025-06-04 175.40 178.80 175.20 177.40 0.0M
2025-06-03 170.20 174.20 169.60 174.20 0.0M
2025-06-02 169.60 171.00 167.00 170.20 0.0M
2025-05-30 173.60 173.80 168.00 170.60 0.0M
2025-05-29 177.00 177.60 172.40 172.80 0.0M
2025-05-28 174.60 175.40 172.80 173.60 0.0M
2025-05-27 169.60 175.20 169.40 174.20 0.0M
2025-05-26 170.20 174.40 168.40 174.00 0.0M
2025-05-23 172.00 172.60 167.80 169.00 0.0M
2025-05-22 169.60 174.60 167.20 174.20 0.0M
2025-05-21 171.20 172.20 168.20 169.80 0.0M
2025-05-20 170.60 171.60 169.20 171.60 0.0M
2025-05-19 170.40 172.20 167.40 172.20 0.0M
2025-05-16 173.40 174.80 172.40 173.60 0.0M
2025-05-15 173.80 174.20 170.20 173.80 0.0M
2025-05-14 174.40 174.80 171.80 174.40 0.0M
2025-05-13 168.00 173.80 166.00 173.80 0.0M
2025-05-12 162.00 170.80 161.20 168.40 0.0M
2025-05-09 159.60 160.80 156.60 156.80 0.0M
2025-05-08 155.80 158.20 153.60 155.80 0.0M
2025-05-07 151.00 155.00 150.40 153.40 0.0M
2025-05-06 155.20 156.20 150.40 152.20 0.0M
2025-05-05 162.60 162.60 155.60 156.20 0.0M
2025-05-02 155.00 159.60 154.60 158.00 0.0M
2025-04-30 146.00 147.20 142.40 147.00 0.0M
2025-04-29 144.80 146.00 143.00 144.60 0.0M
2025-04-28 146.20 146.80 140.60 143.20 0.0M
2025-04-25 144.60 148.60 142.20 145.40 0.0M
2025-04-24 138.80 144.80 136.00 143.60 0.0M
2025-04-23 137.60 140.80 137.20 139.00 0.0M
2025-04-22 130.00 133.60 128.20 132.60 0.0M
2025-04-17 134.00 142.00 133.20 133.80 0.0M
2025-04-16 134.00 136.00 130.20 133.20 0.0M
2025-04-15 138.00 140.60 136.80 139.80 0.0M
2025-04-14 142.00 142.80 135.40 137.40 0.0M
2025-04-11 138.00 141.20 134.80 138.40 0.0M
2025-04-10 150.60 151.40 131.20 135.20 0.0M
2025-04-09 127.20 146.60 124.20 145.40 0.0M
2025-04-08 135.20 140.20 126.80 129.00 0.0M
2025-04-07 125.00 140.60 114.00 133.60 0.1M
2025-04-04 142.40 143.80 132.20 134.00 0.0M
2025-04-03 150.00 150.00 142.40 143.00 0.0M
2025-04-02 155.60 158.00 153.20 156.80 0.0M
2025-04-01 154.00 156.60 152.60 156.00 0.0M
2025-03-31 150.80 153.60 147.60 153.60 0.0M
2025-03-28 157.00 157.00 151.40 152.80 0.0M
2025-03-27 160.00 160.00 155.00 156.00 0.0M
2025-03-26 167.20 167.20 159.20 161.40 0.0M
2025-03-25 168.20 169.00 166.20 167.40 0.0M
2025-03-24 164.20 169.60 163.40 168.60 0.0M
2025-03-21 163.20 164.00 160.40 163.40 0.0M
2025-03-20 161.60 164.80 160.80 163.20 0.0M
2025-03-19 157.20 160.80 156.40 159.80 0.0M
2025-03-18 161.40 161.60 156.00 158.00 0.1M
2025-03-17 160.60 162.40 159.40 161.60 0.0M
2025-03-14 160.00 160.60 157.40 158.40 0.0M
2025-03-13 158.60 160.20 156.80 158.60 0.0M
2025-03-12 157.40 163.60 157.40 161.60 0.0M
2025-03-11 155.40 158.80 154.00 156.20 0.0M
2025-03-10 165.00 165.00 155.00 156.00 0.0M
2025-03-07 164.00 165.00 157.60 163.00 0.0M
2025-03-06 169.20 169.20 162.60 162.80 0.0M
2025-03-05 172.40 174.20 168.20 171.00 0.0M
2025-03-04 167.40 172.80 163.80 169.40 0.0M
2025-03-03 173.20 174.80 163.20 165.00 0.0M
2025-02-28 174.00 175.40 168.60 173.20 0.0M
2025-02-27 185.40 187.20 174.00 174.00 0.0M
2025-02-26 180.60 186.80 180.60 186.00 0.0M
2025-02-25 183.00 183.60 178.60 180.20 0.0M
2025-02-24 189.40 190.80 183.20 183.20 0.0M
2025-02-21 190.00 193.40 187.20 189.80 0.0M
2025-02-20 194.40 194.80 188.80 190.60 0.0M
2025-02-19 193.00 194.60 191.60 193.00 0.0M
2025-02-18 197.20 198.80 191.60 193.40 0.0M
2025-02-17 196.40 197.20 194.80 196.60 0.0M
2025-02-14 190.60 195.80 188.20 194.40 0.0M
2025-02-13 197.00 197.80 191.80 192.60 0.0M
2025-02-12 201.50 202.00 196.20 199.00 0.0M
2025-02-11 201.00 202.50 198.20 202.00 0.0M
2025-02-10 201.00 203.50 199.40 202.00 0.0M
2025-02-07 203.50 205.50 199.40 200.50 0.0M
2025-02-06 201.00 203.50 199.60 202.00 0.0M
2025-02-05 196.00 202.00 195.60 200.00 0.0M
2025-02-04 197.00 199.00 195.40 197.20 0.0M
2025-02-03 195.80 199.00 193.80 194.40 0.0M
2025-01-31 202.00 207.50 200.50 201.00 0.0M
2025-01-30 196.80 201.00 195.80 199.40 0.0M
2025-01-29 196.60 198.40 191.80 194.20 0.0M
2025-01-28 186.00 194.20 184.60 193.60 0.0M
2025-01-27 201.50 201.50 179.00 183.80 0.1M
2025-01-24 215.00 217.00 210.00 210.00 0.0M
2025-01-23 215.00 216.00 210.50 215.50 0.0M
2025-01-22 212.00 216.50 211.00 215.00 0.0M
2025-01-21 207.00 211.50 203.50 210.00 0.0M
2025-01-20 208.00 212.50 207.50 212.50 0.0M
2025-01-17 208.50 210.50 205.50 206.50 0.0M
2025-01-16 212.50 217.50 207.50 208.50 0.0M
2025-01-15 193.60 201.50 193.00 200.00 0.0M
2025-01-14 199.80 202.00 192.80 195.40 0.0M
2025-01-13 201.00 201.00 195.80 197.60 0.0M
2025-01-10 205.50 207.50 198.80 203.50 0.0M
2025-01-09 200.50 207.00 200.50 205.00 0.0M
2025-01-08 205.50 206.00 200.00 201.00 0.0M
2025-01-07 211.00 213.00 204.00 205.50 0.0M
2025-01-06 206.50 214.00 206.50 212.00 0.0M
2025-01-03 197.80 202.50 196.40 202.00 0.0M
2025-01-02 192.00 198.80 189.00 195.20 0.0M