Hot Features
프리미엄
Tower Semiconductor Ltd (TSEM)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6599 | 3.25598273833 | 50.98 | 53.69 | 49.7 | 521724 | 51.21110977 | CS |
| 4 | 2.4299 | 4.83947420833 | 50.21 | 53.69 | 49.59 | 513040 | 51.55336125 | CS |
| 12 | 8.3799 | 18.9333483958 | 44.26 | 54.09 | 40.87 | 620961 | 48.29319158 | CS |
| 26 | 12.0099 | 29.5591927147 | 40.63 | 54.09 | 35.1622 | 510585 | 45.36317792 | CS |
| 52 | 24.3699 | 86.2041032897 | 28.27 | 54.09 | 28.02 | 527252 | 39.39622541 | CS |
| 156 | 13.1599 | 33.3330800405 | 39.48 | 54.09 | 21.43 | 732995 | 39.16564587 | CS |
| 260 | 27.0599 | 105.785379203 | 25.58 | 54.09 | 12.13 | 608925 | 35.44295288 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 52.58 | 0.36 | 0.69 | 52.66 | 53.14 | 52.06 | 374805 |
| 1737070500 | 52.22 | 1.52 | 3.00 | 51.27 | 53.69 | 51.27 | 802967 |
| 1736984100 | 50.7 | -0.31 | -0.61 | 51.74 | 51.92 | 50.65 | 496701 |
| 1736897700 | 51.01 | 0.46 | 0.91 | 50.95 | 51.64 | 50.6 | 474541 |
| 1736811300 | 50.55 | -0.36 | -0.71 | 50.2 | 50.7 | 49.7 | 582090 |
| 1736552100 | 50.91 | -0.79 | -1.53 | 50.98 | 51.23 | 50.28 | 252322 |
| 1736379300 | 51.7 | -0.09 | -0.17 | 51.5 | 51.94 | 50.9845 | 257188 |
| 1736292900 | 51.79 | -0.11 | -0.21 | 52.7 | 52.85 | 51.51 | 443067 |
| 1736206500 | 51.9 | -0.2 | -0.38 | 52.58 | 53.03 | 51.35 | 783170 |
| 1735947300 | 52.1 | 0.55 | 1.07 | 51.69 | 52.15 | 50.78 | 370927 |
| 1735860900 | 51.55 | 0.04 | 0.08 | 52 | 53.59 | 50.87 | 1235831 |
| 1735688100 | 51.51 | -0.57 | -1.09 | 52.11 | 52.2 | 51.24 | 315331 |
| 1735601700 | 52.08 | 0.01 | 0.02 | 51.66 | 52.36 | 51.28 | 469104 |
| 1735342500 | 52.07 | -0.86 | -1.62 | 52.63 | 52.79 | 51.4 | 290122 |
| 1735256100 | 52.93 | 0.59 | 1.13 | 52.74 | 53.15 | 52.27 | 324760 |
| 1735077840 | 52.34 | 1.48 | 2.91 | 51.49 | 52.37 | 51.21 | 318201 |
| 1734996900 | 50.86 | -0.16 | -0.31 | 50.99 | 51.91 | 50.5 | 651649 |
| 1734737700 | 51.02 | 0.47 | 0.93 | 50.21 | 51.59 | 49.59 | 653711 |
| 1734651300 | 50.55 | -0.56 | -1.10 | 50.94 | 50.99 | 49.77 | 618093 |
| 1734564900 | 51.11 | -1.34 | -2.55 | 52.21 | 54.09 | 50.56 | 1248818 |
| 1734478500 | 52.45 | 0.25 | 0.48 | 52 | 52.79 | 51.21 | 609702 |
| 1734392100 | 52.2 | 2.24 | 4.47 | 50.56 | 52.69 | 50.56 | 1325906 |
| 1734132900 | 49.965 | -0.15 | -0.29 | 50 | 50.11 | 49.1001 | 494517 |
| 1734046500 | 50.11 | 1.04 | 2.12 | 49.05 | 50.345 | 48.83 | 386107 |
| 1733960100 | 49.07 | -0.47 | -0.95 | 49.76 | 49.935 | 48.6 | 586930 |
| 1733873700 | 49.54 | 0.94 | 1.93 | 49.3 | 49.62 | 48.79 | 560206 |
| 1733787300 | 48.6 | -1.22 | -2.45 | 49.2 | 50.07 | 48.58 | 663795 |
| 1733528100 | 49.82 | 0.29 | 0.59 | 49.82 | 50.11 | 48.61 | 499839 |
| 1733441700 | 49.53 | -0.06 | -0.12 | 49.84 | 50.6599 | 49.46 | 447965 |
| 1733355300 | 49.59 | 0.64 | 1.31 | 49.19 | 49.99 | 49.19 | 543114 |
| 1733268900 | 48.95 | 1.08 | 2.26 | 47.87 | 49.05 | 47.8 | 378055 |
| 1733182500 | 47.87 | 0.74 | 1.57 | 46.96 | 48.18 | 46.95 | 323525 |
| 1732917840 | 47.13 | -0.23 | -0.49 | 46.74 | 47.46 | 46.5 | 369493 |
| 1732750500 | 47.36 | -0.79 | -1.64 | 48.05 | 48.1 | 46.855 | 489410 |
| 1732664100 | 48.15 | 0.31 | 0.65 | 48.08 | 48.61 | 47.53 | 560429 |
| 1732577700 | 47.84 | 0.01 | 0.02 | 48.27 | 48.94 | 47.22 | 492370 |
| 1732318500 | 47.83 | 0.02 | 0.04 | 47.75 | 48.53 | 47.425 | 357367 |
| 1732232100 | 47.81 | 1.16 | 2.49 | 46.8 | 47.9 | 46.36 | 522250 |
| 1732145700 | 46.65 | -0.11 | -0.24 | 46.55 | 46.92 | 45.77 | 802389 |
| 1732059300 | 46.76 | 1.1 | 2.41 | 45.19 | 47.37 | 44.86 | 960525 |
| 1731972900 | 45.66 | 1.11 | 2.49 | 44.47 | 45.935 | 44.37 | 675169 |
| 1731713700 | 44.55 | -1.75 | -3.78 | 45.59 | 45.85 | 44.17 | 1185773 |
| 1731627300 | 46.3 | -2.12 | -4.38 | 48.14 | 49.03 | 45.95 | 1155328 |
| 1731540900 | 48.42 | 5.32 | 12.34 | 46.78 | 50.251 | 46.2 | 2450068 |
| 1731454500 | 43.1 | -3.54 | -7.59 | 46.27 | 46.36 | 42.83 | 1440510 |
| 1731368100 | 46.64 | 0.76 | 1.66 | 46.2 | 48.1 | 46.2 | 1021703 |
| 1731108900 | 45.88 | 2.48 | 5.70 | 43.09 | 46.5 | 43.09 | 995285 |
| 1731022500 | 43.405 | -0.02 | -0.03 | 43.4 | 43.98 | 43.07 | 461323 |
| 1730936100 | 43.42 | 1.69 | 4.04 | 42.5 | 43.775 | 42.4 | 384429 |
| 1730849700 | 41.735 | 0.7 | 1.72 | 40.94 | 42.54 | 40.8901 | 572339 |
| 1730763300 | 41.03 | -0.91 | -2.17 | 41.86 | 42.01 | 40.87 | 273990 |
| 1730500500 | 41.94 | -0.02 | -0.05 | 41.96 | 42.64 | 41.59 | 375665 |
| 1730414100 | 41.96 | -1.34 | -3.09 | 43 | 43.1199 | 41.54 | 366012 |
| 1730327700 | 43.3 | -1.56 | -3.48 | 44.48 | 44.57 | 42.72 | 849398 |
| 1730241300 | 44.86 | -0.31 | -0.69 | 45.15 | 45.27 | 44.605 | 278548 |
| 1730154900 | 45.17 | 0.4 | 0.89 | 45.035 | 45.43 | 44.82 | 287561 |
| 1729895700 | 44.77 | 0.55 | 1.24 | 44.26 | 45.64 | 44.25 | 301838 |
| 1729809300 | 44.22 | 0.17 | 0.39 | 44.5 | 44.578 | 43.965 | 139112 |
| 1729722900 | 44.05 | -1.36 | -2.99 | 45.5 | 45.5 | 43.8446 | 224407 |
| 1729636500 | 45.41 | 0.15 | 0.33 | 45.24 | 45.48 | 44.955 | 166661 |
| 1729550100 | 45.26 | 1.29 | 2.93 | 44.67 | 45.46 | 44.37 | 452023 |
