시장 데이터를 불러오는 중
전체 종목
타워 세미컨덕터 과거 주가
Tower Semiconductor Ltd. - Ordinary Shares · TSEM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tower Semiconductor Ltd. - Ordinary Shares · TSEM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩324,901 | ₩360,372 | ₩296,895 | ₩306,476 | -5.67% | 916.1만 |
| 2026.09.28–2026.10.02 | ₩303,528 | ₩334,322 | ₩292,325 | ₩322,757 | +6.34% | 789.3만 |
| 2026.09.21–2026.09.25 | ₩304,225 | ₩321,605 | ₩291,039 | ₩308,834 | +1.52% | 933.9만 |
| 2026.09.14–2026.09.18 | ₩264,279 | ₩305,257 | ₩255,341 | ₩299,628 | +13.38% | 1636.1만 |
| 2026.09.08–2026.09.11 | ₩297,913 | ₩303,649 | ₩276,929 | ₩283,441 | -4.86% | 478.1만 |
| 2026.08.31–2026.09.04 | ₩281,739 | ₩299,709 | ₩263,126 | ₩297,940 | +5.75% | 698.1만 |
| 2026.08.24–2026.08.28 | ₩294,148 | ₩307,441 | ₩277,264 | ₩278,738 | -5.24% | 645.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩362,020 |
| ₩372,365 |
| ₩291,883 |
| ₩298,275 |
| -17.61% |
| 632.1만 |
| 2026.08.10–2026.08.14 | ₩337,765 | ₩365,624 | ₩325,062 | ₩355,749 | +5.32% | 798.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩274,758 | ₩342,603 | ₩273,364 | ₩338,342 | +23.14% | 1756.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩315,682 | ₩315,682 | ₩247,998 | ₩294,362 | -6.75% | 895.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩321,243 | ₩352,251 | ₩304,453 | ₩312,720 | -2.65% | 623.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩285,116 | ₩367,165 | ₩283,361 | ₩313,699 | +10.02% | 1359.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩297,699 | ₩315,669 | ₩267,508 | ₩298,489 | +0.27% | 708.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩332,754 | ₩353,095 | ₩282,302 | ₩293,531 | -11.79% | 673.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩384,077 | ₩428,726 | ₩320,265 | ₩334,884 | -12.81% | 965.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩369,537 | ₩390,535 | ₩352,693 | ₩384,237 | +3.98% | 737만 |
|---|
| 2026.06.08–2026.06.12 | ₩332,700 | ₩361,189 | ₩281,190 | ₩352,318 | +5.90% | 1044.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩338,837 | ₩378,221 | ₩311,916 | ₩315,548 | -6.87% | 889.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩402,006 | ₩405,838 | ₩327,447 | ₩342,013 | -14.92% | 871만 |
|---|
| 2026.05.18–2026.05.22 | ₩365,624 | ₩386,180 | ₩315,856 | ₩379,802 | +3.88% | 1084.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩284,567 | ₩379,842 | ₩281,083 | ₩367,139 | +29.02% | 1676.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩292,165 | ₩311,782 | ₩269,197 | ₩282,771 | -3.22% | 1002.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩269,719 | ₩299,588 | ₩246,751 | ₩292,138 | +8.31% | 1153.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩300,714 | ₩306,503 | ₩257,981 | ₩268,728 | -10.64% | 1555.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩272,145 | ₩304,493 | ₩263,569 | ₩303,448 | +11.50% | 1209.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩264,252 | ₩284,084 | ₩245,880 | ₩272,815 | +3.24% | 1122.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩230,725 | ₩266,584 | ₩205,371 | ₩265,056 | +14.88% | 1538.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩229,478 | ₩261,786 | ₩225,351 | ₩230,376 | +0.39% | 2566.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩179,107 | ₩238,631 | ₩178,209 | ₩219,267 | +22.42% | 2353.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩146,491 | ₩172,836 | ₩145,298 | ₩167,114 | +14.08% | 1161.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩170,357 | ₩185,995 | ₩146,692 | ₩148,193 | -13.01% | 1120.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩172,635 | ₩176,628 | ₩159,596 | ₩167,328 | -3.07% | 827.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩170,987 | ₩179,335 | ₩164,554 | ₩172,152 | +0.68% | 649.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩185,995 | ₩200,427 | ₩167,690 | ₩172,514 | -7.25% | 1697.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩178,745 | ₩191,194 | ₩153,472 | ₩186,316 | +4.24% | 1547.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩174,444 | ₩188,219 | ₩169,821 | ₩180,541 | +3.50% | 936.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩170,384 | ₩182,886 | ₩166,162 | ₩172,353 | +1.16% | 596.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩160,186 | ₩177,499 | ₩158,216 | ₩173,975 | +8.61% | 676.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩168,400 | ₩169,446 | ₩151,114 | ₩160,843 | -4.49% | 847.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩160,963 | ₩168,159 | ₩152,816 | ₩163,134 | +1.35% | 477.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩165,037 | ₩166,806 | ₩155,148 | ₩162,960 | -1.26% | 308.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩162,625 | ₩165,626 | ₩148,903 | ₩159,677 | -1.81% | 810.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩157,211 | ₩173,640 | ₩155,670 | ₩159,382 | +1.38% | 836.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩144,923 | ₩160,561 | ₩144,508 | ₩152,776 | +5.42% | 1071.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩127,463 | ₩146,143 | ₩124,555 | ₩144,870 | +13.66% | 684.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩132,689 | ₩138,853 | ₩116,984 | ₩125,493 | -5.42% | 809.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩116,582 | ₩143,034 | ₩115,939 | ₩133,010 | +14.09% | 1510.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩113,942 | ₩119,222 | ₩108,046 | ₩112,655 | -1.13% | 888.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩104,481 | ₩115,228 | ₩103,235 | ₩114,130 | +9.23% | 750.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩101,413 | ₩104,213 | ₩95,999 | ₩101,533 | +0.12% | 338.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩99,684 | ₩101,842 | ₩95,021 | ₩98,840 | -0.85% | 335.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩98,719 | ₩99,898 | ₩95,007 | ₩95,289 | -3.47% | 98.8만 |
|---|