MiraeAsset TIGER TSMC Value Chain Factset (453950)

453950
🏛️ Corea del Sur →
19,155.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 12,495.00 12,510.00 12,440.00 12,505.00 0.0M
2023-12-27 13,500.00 13,500.00 12,365.00 12,440.00 0.0M
2023-12-26 12,310.00 12,580.00 12,230.00 12,580.00 0.0M
2023-12-22 12,245.00 12,315.00 12,245.00 12,310.00 0.0M
2023-12-21 12,300.00 12,300.00 12,125.00 12,130.00 0.0M
2023-12-20 12,400.00 12,400.00 12,280.00 12,320.00 0.0M
2023-12-19 12,295.00 12,340.00 12,255.00 12,320.00 0.0M
2023-12-18 11,750.00 12,430.00 11,750.00 12,285.00 0.0M
2023-12-15 12,115.00 12,315.00 12,115.00 12,250.00 0.0M
2023-12-14 12,090.00 12,120.00 12,005.00 12,110.00 0.0M
2023-12-13 11,915.00 12,095.00 11,915.00 12,090.00 0.0M
2023-12-12 12,000.00 12,000.00 11,860.00 11,915.00 0.0M
2023-12-11 11,935.00 11,935.00 11,590.00 11,700.00 0.0M
2023-12-08 11,770.00 11,770.00 11,590.00 11,590.00 0.0M
2023-12-07 11,650.00 11,650.00 11,540.00 11,635.00 0.0M
2023-12-06 11,600.00 11,660.00 11,590.00 11,650.00 0.0M
2023-12-05 11,725.00 11,725.00 11,505.00 11,595.00 0.0M
2023-12-04 11,700.00 11,735.00 11,650.00 11,725.00 0.0M
2023-12-01 11,620.00 11,695.00 11,575.00 11,655.00 0.0M
2023-11-30 11,545.00 11,600.00 11,520.00 11,595.00 0.0M
2023-11-29 11,490.00 11,490.00 11,410.00 11,480.00 0.0M
2023-11-28 11,585.00 11,585.00 11,400.00 11,545.00 0.0M
2023-11-27 11,570.00 11,600.00 11,550.00 11,555.00 0.0M
2023-11-24 11,545.00 11,565.00 11,545.00 11,555.00 0.0M
2023-11-23 11,520.00 11,550.00 11,475.00 11,510.00 0.0M
2023-11-22 11,540.00 11,540.00 11,420.00 11,520.00 0.0M
2023-11-21 11,555.00 11,580.00 11,450.00 11,555.00 0.0M
2023-11-20 11,380.00 11,510.00 11,105.00 11,395.00 0.0M
2023-11-17 11,495.00 11,495.00 11,325.00 11,355.00 0.1M
2023-11-16 11,440.00 11,500.00 11,410.00 11,470.00 0.0M
2023-11-15 11,450.00 11,450.00 11,355.00 11,440.00 0.0M
2023-11-14 11,155.00 11,290.00 11,155.00 11,270.00 0.0M
2023-11-13 10,770.00 11,250.00 10,550.00 11,165.00 0.0M
2023-11-10 10,800.00 10,820.00 10,645.00 10,675.00 0.0M
2023-11-09 10,670.00 10,800.00 10,670.00 10,800.00 0.0M
2023-11-08 10,645.00 10,695.00 10,635.00 10,670.00 0.0M
2023-11-07 10,570.00 10,630.00 10,460.00 10,630.00 0.0M
2023-11-06 10,555.00 10,670.00 10,555.00 10,560.00 0.0M
2023-11-03 10,510.00 10,620.00 10,510.00 10,555.00 0.0M
2023-11-02 10,430.00 10,515.00 10,430.00 10,500.00 0.0M
2023-11-01 10,400.00 10,400.00 10,360.00 10,385.00 0.0M
2023-10-31 10,305.00 10,305.00 10,190.00 10,225.00 0.0M
2023-10-30 10,310.00 10,310.00 10,245.00 10,295.00 0.0M
2023-10-27 10,050.00 10,340.00 10,050.00 10,310.00 0.0M
2023-10-26 10,375.00 10,375.00 10,190.00 10,245.00 0.0M
2023-10-25 10,355.00 10,510.00 10,355.00 10,505.00 0.0M
2023-10-24 10,355.00 10,490.00 10,355.00 10,420.00 0.0M
2023-10-23 10,595.00 10,595.00 10,490.00 10,515.00 0.0M
2023-10-20 10,630.00 10,635.00 10,485.00 10,600.00 0.0M
2023-10-19 10,710.00 10,780.00 10,640.00 10,735.00 0.0M
2023-10-18 10,860.00 10,910.00 10,850.00 10,855.00 0.0M
2023-10-17 10,895.00 10,895.00 10,815.00 10,865.00 0.0M
2023-10-16 10,980.00 10,980.00 10,780.00 10,790.00 0.0M
2023-10-13 10,855.00 11,095.00 10,855.00 11,020.00 0.0M
2023-10-12 10,750.00 10,845.00 10,750.00 10,840.00 0.0M
2023-10-11 10,645.00 10,720.00 10,530.00 10,705.00 0.0M
2023-10-10 10,545.00 10,645.00 10,515.00 10,635.00 0.0M
2023-10-06 10,545.00 10,545.00 10,395.00 10,480.00 0.0M
2023-10-05 10,490.00 10,510.00 10,335.00 10,430.00 0.0M
2023-10-04 10,385.00 10,390.00 10,245.00 10,245.00 0.0M
2023-09-27 10,245.00 10,285.00 10,240.00 10,280.00 0.0M
2023-09-26 10,350.00 10,350.00 10,265.00 10,305.00 0.0M
2023-09-25 10,315.00 10,315.00 10,225.00 10,285.00 0.0M
2023-09-22 10,220.00 10,230.00 10,155.00 10,230.00 0.0M
2023-09-21 10,325.00 10,325.00 10,260.00 10,265.00 0.0M
2023-09-20 10,415.00 10,415.00 10,345.00 10,375.00 0.0M
2023-09-19 10,475.00 10,475.00 10,340.00 10,355.00 0.0M
2023-09-18 10,580.00 10,580.00 10,410.00 10,435.00 0.0M
2023-09-15 10,740.00 10,765.00 10,550.00 10,720.00 0.0M
2023-09-14 10,670.00 10,695.00 10,585.00 10,680.00 0.0M
2023-09-13 10,630.00 10,630.00 10,560.00 10,570.00 0.0M
2023-09-12 10,675.00 10,685.00 10,605.00 10,660.00 0.0M
2023-09-11 10,815.00 10,815.00 10,705.00 10,745.00 0.0M
2023-09-08 10,885.00 10,885.00 10,770.00 10,820.00 0.0M
2023-09-07 10,750.00 11,110.00 10,750.00 11,040.00 0.0M
2023-09-06 11,000.00 11,150.00 11,000.00 11,105.00 0.0M
2023-09-05 11,085.00 11,085.00 10,995.00 11,085.00 0.0M
2023-09-04 10,950.00 11,020.00 10,950.00 10,965.00 0.0M
2023-09-01 10,855.00 11,000.00 10,855.00 10,975.00 0.0M
2023-08-31 10,905.00 10,995.00 10,905.00 10,960.00 0.0M
2023-08-30 10,750.00 10,985.00 10,750.00 10,930.00 0.0M
2023-08-29 10,670.00 10,815.00 10,670.00 10,785.00 0.0M
2023-08-28 10,635.00 10,755.00 10,635.00 10,745.00 0.0M
2023-08-25 10,735.00 10,780.00 10,605.00 10,605.00 0.0M
2023-08-24 10,965.00 11,150.00 10,965.00 11,070.00 0.0M
2023-08-23 10,780.00 10,945.00 10,780.00 10,945.00 0.0M
2023-08-22 10,655.00 10,920.00 10,655.00 10,880.00 0.0M
2023-08-21 10,525.00 10,765.00 10,525.00 10,700.00 0.0M
2023-08-18 10,575.00 10,600.00 10,565.00 10,570.00 0.0M
2023-08-17 10,660.00 10,660.00 10,505.00 10,645.00 0.0M
2023-08-16 10,625.00 10,725.00 10,625.00 10,670.00 0.0M
2023-08-14 10,710.00 10,710.00 10,565.00 10,625.00 0.0M
2023-08-11 10,820.00 10,885.00 10,790.00 10,860.00 0.0M
2023-08-10 10,870.00 10,870.00 10,785.00 10,820.00 0.0M
2023-08-09 10,915.00 10,950.00 10,440.00 10,935.00 0.0M
2023-08-08 10,915.00 10,990.00 10,915.00 10,970.00 0.0M
2023-08-07 10,900.00 11,095.00 10,785.00 10,850.00 0.0M
2023-08-04 10,510.00 10,900.00 10,510.00 10,900.00 0.0M
2023-08-03 10,880.00 10,880.00 10,745.00 10,775.00 0.0M
2023-08-02 10,925.00 11,030.00 10,925.00 10,990.00 0.0M
2023-08-01 10,900.00 11,000.00 10,900.00 10,995.00 0.0M
2023-07-31 10,920.00 11,030.00 10,865.00 10,920.00 0.0M
2023-07-28 10,650.00 10,935.00 10,650.00 10,905.00 0.0M
2023-07-27 10,495.00 10,620.00 10,455.00 10,610.00 0.1M
2023-07-26 10,530.00 10,605.00 10,495.00 10,580.00 0.0M
2023-07-25 10,495.00 10,565.00 10,460.00 10,510.00 0.0M
2023-07-24 10,410.00 10,550.00 10,405.00 10,495.00 0.0M
2023-07-21 10,500.00 10,500.00 10,385.00 10,410.00 0.0M
2023-07-20 10,790.00 10,790.00 10,575.00 10,705.00 1.4M
2023-07-19 10,860.00 10,935.00 10,840.00 10,910.00 0.0M
2023-07-18 10,995.00 10,995.00 10,825.00 10,835.00 0.0M
2023-07-17 10,940.00 10,955.00 10,825.00 10,865.00 0.0M
2023-07-14 10,880.00 10,900.00 10,810.00 10,820.00 0.0M
2023-07-13 10,770.00 10,770.00 10,630.00 10,740.00 0.0M
2023-07-12 10,690.00 10,690.00 10,595.00 10,630.00 0.0M
2023-07-11 10,760.00 10,795.00 10,610.00 10,795.00 0.0M
2023-07-10 10,645.00 10,645.00 10,575.00 10,575.00 0.0M
2023-07-07 10,750.00 10,755.00 10,630.00 10,700.00 0.0M
2023-07-06 10,890.00 10,890.00 10,710.00 10,725.00 0.0M
2023-07-05 11,035.00 11,035.00 10,950.00 10,990.00 0.0M
2023-07-04 11,075.00 11,075.00 11,000.00 11,055.00 0.0M
2023-07-03 11,015.00 11,095.00 11,015.00 11,060.00 0.0M
2023-06-30 11,005.00 11,015.00 10,950.00 11,015.00 0.0M
2023-06-29 10,865.00 11,005.00 10,865.00 11,005.00 0.0M
2023-06-28 10,560.00 10,895.00 10,560.00 10,865.00 0.0M
2023-06-27 10,665.00 10,720.00 10,635.00 10,680.00 0.0M
2023-06-26 10,710.00 10,710.00 10,630.00 10,665.00 0.0M
2023-06-23 10,640.00 10,805.00 10,640.00 10,740.00 0.0M
2023-06-22 10,700.00 10,700.00 10,620.00 10,640.00 0.0M
2023-06-21 10,705.00 10,820.00 10,670.00 10,820.00 0.0M
2023-06-20 10,775.00 10,780.00 10,685.00 10,715.00 0.0M
2023-06-19 10,805.00 10,805.00 10,705.00 10,785.00 0.0M
2023-06-16 10,900.00 10,900.00 10,755.00 10,880.00 0.0M
2023-06-15 10,885.00 10,950.00 10,840.00 10,905.00 0.0M
2023-06-14 10,835.00 10,920.00 10,800.00 10,885.00 0.0M
2023-06-13 10,700.00 10,900.00 10,700.00 10,835.00 0.0M
2023-06-12 10,635.00 10,670.00 10,500.00 10,645.00 0.0M
2023-06-09 10,610.00 10,635.00 10,570.00 10,635.00 0.0M
2023-06-08 10,650.00 10,675.00 10,565.00 10,610.00 0.0M
2023-06-07 10,515.00 10,675.00 10,515.00 10,655.00 0.0M
2023-06-05 10,740.00 10,740.00 10,645.00 10,680.00 0.0M
2023-06-02 10,845.00 10,850.00 10,725.00 10,780.00 0.0M
2023-06-01 10,805.00 10,805.00 10,660.00 10,765.00 0.0M
2023-05-31 11,050.00 11,050.00 10,855.00 10,880.00 0.0M
2023-05-30 11,025.00 11,025.00 10,880.00 10,970.00 0.0M
2023-05-26 10,480.00 10,695.00 10,480.00 10,650.00 0.2M
2023-05-25 10,190.00 10,195.00 10,010.00 10,190.00 0.2M
2023-05-24 10,050.00 10,050.00 9,985.00 10,015.00 0.0M
2023-05-23 10,205.00 10,205.00 10,045.00 10,115.00 0.0M
2023-05-22 10,300.00 10,300.00 10,150.00 10,200.00 0.0M
2023-05-19 10,400.00 10,400.00 10,215.00 10,265.00 0.1M
2023-05-18 9,920.00 10,075.00 9,920.00 10,070.00 0.2M
2023-05-17 9,750.00 9,925.00 9,750.00 9,910.00 0.0M
2023-05-16 9,575.00 9,760.00 9,575.00 9,750.00 0.4M
2023-05-15 9,535.00 9,535.00 9,470.00 9,500.00 0.0M
2023-05-12 9,385.00 9,545.00 9,385.00 9,535.00 0.0M
2023-05-11 9,345.00 9,415.00 9,345.00 9,405.00 0.0M
2023-05-10 9,350.00 9,415.00 9,305.00 9,310.00 0.0M
2023-05-09 9,345.00 9,475.00 9,345.00 9,475.00 0.0M
2023-05-08 9,320.00 9,435.00 9,320.00 9,410.00 0.0M
2023-05-04 9,370.00 9,375.00 9,310.00 9,315.00 0.2M
2023-05-03 9,320.00 9,430.00 9,320.00 9,340.00 0.3M
2023-05-02 9,370.00 9,440.00 9,370.00 9,400.00 0.2M
2023-04-28 9,260.00 9,400.00 9,260.00 9,370.00 0.4M
2023-04-27 9,225.00 9,265.00 9,195.00 9,250.00 0.5M
2023-04-26 9,350.00 9,350.00 9,235.00 9,235.00 0.2M
2023-04-25 9,475.00 9,475.00 9,400.00 9,415.00 0.5M
2023-04-24 9,500.00 9,505.00 9,450.00 9,475.00 0.4M
2023-04-21 9,445.00 9,605.00 9,445.00 9,560.00 0.6M
2023-04-20 9,350.00 9,405.00 9,310.00 9,345.00 0.5M
2023-04-19 9,445.00 9,450.00 9,385.00 9,440.00 0.5M
2023-04-18 9,490.00 9,490.00 9,400.00 9,400.00 0.8M
2023-04-17 9,445.00 9,515.00 9,415.00 9,480.00 0.5M
2023-04-14 9,485.00 9,485.00 9,400.00 9,445.00 0.6M
2023-04-13 9,650.00 9,650.00 9,475.00 9,475.00 0.5M
2023-04-12 9,730.00 9,745.00 9,660.00 9,715.00 0.5M
2023-04-11 9,630.00 9,745.00 9,630.00 9,730.00 0.6M
2023-04-10 9,680.00 9,680.00 9,600.00 9,610.00 0.4M
2023-04-07 9,695.00 9,695.00 9,635.00 9,655.00 0.7M
2023-04-06 9,750.00 9,750.00 9,590.00 9,655.00 0.6M
2023-04-05 9,855.00 9,860.00 9,790.00 9,825.00 0.7M
2023-04-04 9,950.00 9,950.00 9,815.00 9,880.00 1.2M