Tower Semiconductor Ltd (TSEM)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.77 | 1.88586823414 | 40.83 | 42.89 | 40.08 | 261208 | 41.72707395 | CS |
4 | 1.8 | 4.52261306533 | 39.8 | 44.575 | 39.695 | 431918 | 41.77573096 | CS |
12 | 2.87 | 7.41027627162 | 38.73 | 44.575 | 35.1622 | 462205 | 40.80974182 | CS |
26 | 10.32 | 32.9923273657 | 31.28 | 44.575 | 30.74 | 452224 | 37.60736579 | CS |
52 | 15.04 | 56.6265060241 | 26.56 | 44.575 | 21.43 | 641087 | 31.17812831 | CS |
156 | 10.62 | 34.2801807618 | 30.98 | 50.13 | 21.43 | 719917 | 38.26846853 | CS |
260 | 21.15 | 103.422982885 | 20.45 | 50.13 | 12.13 | 600302 | 34.14868511 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1726266900 | 42.85 | 0.88 | 2.10 | 41.97 | 42.89 | 41.97 | 217194 |
1726180500 | 41.97 | -0.42 | -0.99 | 42.35 | 42.35 | 41.55 | 202190 |
1726094100 | 42.39 | 1.57 | 3.85 | 40.95 | 42.46 | 40.785 | 346821 |
1726007700 | 40.82 | 0.17 | 0.42 | 40.81 | 41 | 40.08 | 290791 |
1725921300 | 40.65 | 0.09 | 0.22 | 40.83 | 41.19 | 40.535 | 235027 |
1725662100 | 40.56 | -0.76 | -1.84 | 43 | 43 | 40.27 | 394414 |
1725575700 | 41.32 | 0.28 | 0.68 | 41.03 | 42 | 40.91 | 452468 |
1725489300 | 41.04 | -0.3 | -0.73 | 40.81 | 41.56 | 40.5725 | 1056858 |
1725402900 | 41.34 | -2.85 | -6.45 | 43.69 | 43.69 | 41.31 | 454498 |
1725057300 | 44.19 | 0.58 | 1.33 | 44.05 | 44.575 | 43.795 | 561112 |
1724970900 | 43.61 | 0.72 | 1.68 | 43.02 | 44.29 | 43.02 | 462662 |
1724884500 | 42.89 | 0.11 | 0.26 | 43.05 | 43.86 | 42.545 | 767516 |
1724798100 | 42.78 | 0.99 | 2.37 | 41.79 | 43.05 | 41.55 | 422068 |
1724711700 | 41.79 | 0.36 | 0.87 | 41.5 | 41.89 | 41.26 | 341643 |
1724452500 | 41.43 | 1.08 | 2.68 | 40.91 | 41.57 | 40.91 | 428230 |
1724366100 | 40.35 | -0.61 | -1.49 | 40.8 | 41.67 | 40.31 | 383109 |
1724279700 | 40.96 | -0.1 | -0.24 | 40.75 | 41.1 | 40.45 | 432004 |
1724193300 | 41.06 | 0.7 | 1.73 | 40.18 | 41.18 | 39.875 | 445813 |
1724106900 | 40.36 | 0.35 | 0.87 | 39.8 | 40.43 | 39.695 | 234016 |
1723847700 | 40.01 | -0.18 | -0.45 | 39.915 | 40.38 | 39.77 | 206922 |
1723761300 | 40.19 | 1.21 | 3.10 | 39.69 | 40.65 | 39.68 | 252971 |
1723674900 | 38.98 | 0.27 | 0.70 | 38.8 | 39.25 | 38.32 | 186336 |
1723588500 | 38.71 | 0.64 | 1.68 | 38.51 | 38.98 | 38.28 | 219522 |
1723502100 | 38.07 | 0.17 | 0.45 | 37.64 | 38.26 | 37.25 | 257646 |
1723242900 | 37.9 | -0.29 | -0.76 | 38.18 | 38.5199 | 36.76 | 127861 |
1723156500 | 38.19 | 1.18 | 3.19 | 37.68 | 38.47 | 37.23 | 222942 |
1723070100 | 37.01 | -0.18 | -0.48 | 37.99 | 38.46 | 36.83 | 547706 |
1722983700 | 37.19 | 0.94 | 2.59 | 36.47 | 37.6 | 36.46 | 466750 |
1722897300 | 36.25 | -1.23 | -3.28 | 35.18 | 36.69 | 35.18 | 625793 |
1722638100 | 37.48 | -1.71 | -4.36 | 38.39 | 38.39 | 37.43 | 383331 |
1722551700 | 39.19 | -1.61 | -3.95 | 40.26 | 40.76 | 38.97 | 470261 |
1722465300 | 40.8 | 0.15 | 0.37 | 41.31 | 41.32 | 40.4 | 682307 |
1722378900 | 40.65 | -1.22 | -2.91 | 41.99 | 42.22 | 40.55 | 391075 |
1722292500 | 41.87 | -1.01 | -2.36 | 42.55 | 42.84 | 41.85 | 683678 |
1722033300 | 42.88 | 1.16 | 2.78 | 41.75 | 43.22 | 41.75 | 545553 |
1721946900 | 41.72 | -1.31 | -3.04 | 42.97 | 43.11 | 41.72 | 652487 |
1721860500 | 43.03 | 1.75 | 4.23 | 38.85 | 44.18 | 38.42 | 2119808 |
1721774100 | 41.285 | 0.07 | 0.17 | 40.87 | 41.53 | 40.84 | 433313 |
1721687700 | 41.2153 | 0.62 | 1.52 | 40.61 | 41.297 | 40.15 | 389167 |
1721428500 | 40.6 | -0.08 | -0.20 | 40.5 | 40.81 | 40.03 | 451525 |
1721342100 | 40.68 | -0.26 | -0.64 | 40.97 | 41.05 | 39.87 | 720020 |
1721255700 | 40.94 | -0.81 | -1.94 | 40.63 | 41.95 | 40.63 | 1019950 |
1721169300 | 41.75 | -0.23 | -0.55 | 41.92 | 42.12 | 41.55 | 471691 |
1721082900 | 41.98 | 0.26 | 0.64 | 41.83 | 42.49 | 41.61 | 371894 |
1720823700 | 41.715 | 0.99 | 2.42 | 40.8 | 42.1 | 40.7 | 393217 |
1720737300 | 40.73 | -0.08 | -0.20 | 40.92 | 41.0665 | 40.09 | 580441 |
1720650900 | 40.81 | 0.19 | 0.47 | 40.68 | 41.2345 | 40.52 | 309815 |
1720564500 | 40.62 | -0.4 | -0.98 | 41.28 | 41.51 | 40.57 | 392156 |
1720478100 | 41.02 | 0.78 | 1.93 | 40.5 | 41.66 | 40.44 | 417622 |
1720218900 | 40.245 | 0.81 | 2.04 | 39.8 | 40.44 | 39.39 | 397907 |
1720040640 | 39.44 | 0.09 | 0.23 | 39.37 | 39.67 | 39.03 | 217512 |
1719959700 | 39.35 | -0.32 | -0.81 | 39.59 | 39.98 | 39.35 | 216576 |
1719873300 | 39.67 | 0.36 | 0.92 | 39.31 | 39.8 | 39.2 | 279917 |
1719614100 | 39.31 | 0.76 | 1.97 | 39.08 | 39.78 | 39.08 | 420026 |
1719527700 | 38.55 | -0.28 | -0.72 | 38.7 | 39.04 | 38.38 | 377988 |
1719441300 | 38.83 | 0.44 | 1.15 | 38.32 | 38.89 | 38.24 | 440481 |
1719354900 | 38.39 | 0.11 | 0.29 | 38.11 | 38.61 | 37.76 | 467288 |
1719268500 | 38.28 | -0.79 | -2.02 | 38.73 | 39.035 | 38.18 | 431584 |
1719009300 | 39.07 | -0.05 | -0.13 | 38.91 | 39.56 | 38.89 | 416016 |
1718922900 | 39.12 | -0.53 | -1.34 | 39.12 | 39.43 | 38.53 | 796420 |
1718750100 | 39.65 | 0.59 | 1.51 | 39.13 | 40.5999 | 39.09 | 678603 |
1718663700 | 39.06 | 0.42 | 1.09 | 38.47 | 39.37 | 38.2101 | 458906 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관