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 | ₩325,115 | ₩360,608 | ₩297,090 | ₩306,677 | -5.67% | 916.1만 |
| 2026.09.28–2026.10.02 | ₩303,727 | ₩334,541 | ₩292,517 | ₩322,969 | +6.34% | 789.3만 |
| 2026.09.21–2026.09.25 | ₩304,425 | ₩321,816 | ₩291,230 | ₩309,037 | +1.52% | 933.9만 |
| 2026.09.14–2026.09.18 | ₩264,452 | ₩305,457 | ₩255,508 | ₩299,825 | +13.38% | 1636.1만 |
| 2026.09.08–2026.09.11 | ₩298,109 | ₩303,848 | ₩277,110 | ₩283,627 | -4.86% | 478.1만 |
| 2026.08.31–2026.09.04 | ₩281,924 | ₩299,906 | ₩263,299 | ₩298,136 | +5.75% | 698.1만 |
| 2026.08.24–2026.08.28 | ₩294,341 | ₩307,643 | ₩277,446 | ₩278,921 | -5.24% | 645.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩362,258 |
| ₩372,609 |
| ₩292,075 |
| ₩298,471 |
| -17.61% |
| 632.1만 |
| 2026.08.10–2026.08.14 | ₩337,987 | ₩365,865 | ₩325,276 | ₩355,982 | +5.32% | 798.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩274,938 | ₩342,828 | ₩273,544 | ₩338,564 | +23.14% | 1756.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩315,889 | ₩315,889 | ₩248,160 | ₩294,556 | -6.75% | 895.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩321,454 | ₩352,482 | ₩304,652 | ₩312,926 | -2.65% | 623.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩285,303 | ₩367,407 | ₩283,547 | ₩313,905 | +10.02% | 1359.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩297,894 | ₩315,876 | ₩267,684 | ₩298,685 | +0.27% | 708.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩332,972 | ₩353,327 | ₩282,487 | ₩293,724 | -11.79% | 673.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩384,329 | ₩429,008 | ₩320,475 | ₩335,104 | -12.81% | 965.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩369,780 | ₩390,792 | ₩352,925 | ₩384,490 | +3.98% | 737만 |
|---|
| 2026.06.08–2026.06.12 | ₩332,919 | ₩361,426 | ₩281,374 | ₩352,549 | +5.90% | 1044.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩339,060 | ₩378,469 | ₩312,121 | ₩315,755 | -6.87% | 889.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩402,270 | ₩406,105 | ₩327,662 | ₩342,238 | -14.92% | 871만 |
|---|
| 2026.05.18–2026.05.22 | ₩365,865 | ₩386,434 | ₩316,064 | ₩380,051 | +3.88% | 1084.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩284,754 | ₩380,092 | ₩281,267 | ₩367,380 | +29.02% | 1676.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩292,356 | ₩311,987 | ₩269,373 | ₩282,957 | -3.22% | 1002.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩269,896 | ₩299,785 | ₩246,913 | ₩292,330 | +8.31% | 1153.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩300,911 | ₩306,704 | ₩258,150 | ₩268,904 | -10.64% | 1555.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩272,323 | ₩304,693 | ₩263,742 | ₩303,647 | +11.50% | 1209.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩264,425 | ₩284,271 | ₩246,042 | ₩272,994 | +3.24% | 1122.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩230,876 | ₩266,759 | ₩205,506 | ₩265,230 | +14.88% | 1538.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩229,629 | ₩261,958 | ₩225,499 | ₩230,528 | +0.39% | 2566.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩179,225 | ₩238,787 | ₩178,326 | ₩219,411 | +22.42% | 2353.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩146,587 | ₩172,949 | ₩145,394 | ₩167,224 | +14.08% | 1161.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩170,469 | ₩186,117 | ₩146,788 | ₩148,290 | -13.01% | 1120.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩172,748 | ₩176,744 | ₩159,701 | ₩167,438 | -3.07% | 827.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩171,099 | ₩179,453 | ₩164,663 | ₩172,265 | +0.68% | 649.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩186,117 | ₩200,558 | ₩167,800 | ₩172,627 | -7.25% | 1697.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩178,863 | ₩191,320 | ₩153,573 | ₩186,439 | +4.24% | 1547.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩174,558 | ₩188,343 | ₩169,932 | ₩180,659 | +3.50% | 936.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩170,495 | ₩183,006 | ₩166,272 | ₩172,467 | +1.16% | 596.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩160,291 | ₩177,616 | ₩158,320 | ₩174,089 | +8.61% | 676.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩168,511 | ₩169,557 | ₩151,213 | ₩160,948 | -4.49% | 847.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩161,069 | ₩168,270 | ₩152,916 | ₩163,241 | +1.35% | 477.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩165,145 | ₩166,915 | ₩155,249 | ₩163,067 | -1.26% | 308.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩162,732 | ₩165,735 | ₩149,001 | ₩159,782 | -1.81% | 810.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩157,314 | ₩173,754 | ₩155,772 | ₩159,487 | +1.38% | 836.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩145,018 | ₩160,667 | ₩144,603 | ₩152,876 | +5.42% | 1071.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩127,546 | ₩146,239 | ₩124,637 | ₩144,965 | +13.66% | 684.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩132,776 | ₩138,944 | ₩117,061 | ₩125,575 | -5.42% | 809.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩116,658 | ₩143,128 | ₩116,015 | ₩133,098 | +14.09% | 1510.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩114,017 | ₩119,300 | ₩108,117 | ₩112,729 | -1.13% | 888.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩104,550 | ₩115,304 | ₩103,303 | ₩114,204 | +9.23% | 750.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩101,479 | ₩104,282 | ₩96,062 | ₩101,600 | +0.12% | 338.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩99,750 | ₩101,908 | ₩95,083 | ₩98,905 | -0.85% | 335.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩98,784 | ₩99,964 | ₩95,070 | ₩95,351 | -3.47% | 98.8만 |
|---|