Hot Features
프리미엄
Tower Semiconductor Ltd (TSEM)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.765 | -7.7773187358 | 48.41 | 48.8099 | 44.36 | 669833 | 47.44338296 | CS |
| 4 | -9.855 | -18.0825688073 | 54.5 | 55.31 | 44.36 | 1046684 | 47.71059757 | CS |
| 12 | -2.095 | -4.48224219084 | 46.74 | 55.31 | 44.36 | 732783 | 49.41542947 | CS |
| 26 | 3.895 | 9.55828220859 | 40.75 | 55.31 | 40.08 | 592766 | 47.06441836 | CS |
| 52 | 10.995 | 32.6745913819 | 33.65 | 55.31 | 30.48 | 536968 | 42.1698083 | CS |
| 156 | -2.175 | -4.64545066211 | 46.82 | 55.31 | 21.43 | 711112 | 39.18782924 | CS |
| 260 | 22.805 | 104.418498168 | 21.84 | 55.31 | 12.13 | 619831 | 35.93306206 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 46.58 | -0.6 | -1.27 | 47.16 | 47.59 | 46.32 | 579043 |
| 1740008100 | 47.18 | -0.92 | -1.91 | 47.83 | 47.88 | 46.95 | 498772 |
| 1739921700 | 48.1 | 0.47 | 0.99 | 48.04 | 48.8099 | 47.05 | 707305 |
| 1739576100 | 47.63 | -0.58 | -1.20 | 48.41 | 48.44 | 47.07 | 894213 |
| 1739489700 | 48.21 | 2.68 | 5.89 | 45.64 | 48.31 | 45.64 | 1142442 |
| 1739403300 | 45.53 | -0.25 | -0.55 | 44.96 | 46.68 | 44.665 | 1221240 |
| 1739316900 | 45.78 | -1.18 | -2.51 | 47.24 | 47.39 | 45.55 | 1221956 |
| 1739230500 | 46.96 | -1.68 | -3.45 | 46.01 | 49.2 | 45.8 | 1961866 |
| 1738971300 | 48.64 | -1.07 | -2.15 | 49.8 | 50.21 | 48.25 | 1104597 |
| 1738884900 | 49.71 | -0.51 | -1.02 | 50 | 50.48 | 49.16 | 556810 |
| 1738798500 | 50.22 | 0.48 | 0.97 | 50.29 | 51.07 | 49.51 | 667167 |
| 1738712100 | 49.74 | 0.34 | 0.69 | 48.97 | 49.96 | 48.5211 | 909345 |
| 1738625700 | 49.4 | 0.51 | 1.04 | 47.69 | 50.41 | 47.61 | 1032135 |
| 1738366500 | 48.89 | 0.21 | 0.43 | 49.24 | 50.71 | 48.815 | 624789 |
| 1738280100 | 48.68 | 1.82 | 3.88 | 46.62 | 48.86 | 46.08 | 993192 |
| 1738193700 | 46.86 | 0.71 | 1.54 | 47 | 47.98 | 46.48 | 1144740 |
| 1738107300 | 46.15 | 0.65 | 1.43 | 46.39 | 47.76 | 45.395 | 1578501 |
| 1738020900 | 45.5 | -9.24 | -16.88 | 50.1 | 50.13 | 44.52 | 2214015 |
| 1737761700 | 54.74 | 0.59 | 1.08 | 54.5 | 55.31 | 54.38 | 834872 |
| 1737675300 | 54.155 | 0 | 0.00 | 54.155 | 54.155 | 54.155 | 0 |
| 1737588900 | 54.155 | 0.4 | 0.73 | 54.48 | 55.07 | 54 | 931078 |
| 1737502500 | 53.76 | 1.18 | 2.24 | 53.25 | 53.9 | 52.71 | 599646 |
| 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 |
