RISE 미국반도체NYSE(H)

(469050)    I    코스피 ETF 11.22 14:18
13,790 전일 13,440 고가 13,805 상한가 17,470 거래량
(주) 		5,160
350 2.60% 시가 13,600 저가 13,600 하한가 9,410 거래대금
(백만) 		71
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 13,685 245 5,137 0 0 0.00% 1,900,000
24.11.20 13,655 30 2,943 0 0 0.00% 1,900,000
24.11.19 13,490 165 7,914 0 0 0.00% 1,950,000
24.11.18 13,725 235 107,564 0 0 0.00% 2,050,000
24.11.15 13,800 75 28,578 0 0 0.00% 2,050,000
24.11.14 14,075 240 7,412 0 0 0.00% 2,150,000
24.11.13 14,260 185 116,002 0 0 0.00% 2,150,000
24.11.12 14,690 430 92,629 0 0 0.00% 2,150,000
24.11.11 14,820 130 30,146 0 0 0.00% 2,150,000
24.11.08 14,605 215 59,982 0 0 0.00% 2,150,000
24.11.07 14,230 375 7,770 0 0 0.00% 2,150,000
24.11.06 13,920 310 26,872 0 0 0.00% 0
24.11.05 14,135 215 2,380 0 0 0.00% 0
24.11.04 13,990 145 45,269 0 0 0.00% 0
24.11.01 14,335 345 16,576 0 0 0.00% 0
24.10.31 14,735 400 52,477 0 0 0.00% 0
24.10.30 14,670 115 38,496 0 0 0.00% 0
24.10.29 14,700 30 54,736 0 0 0.00% 0
24.10.28 14,525 175 24,955 0 0 0.00% 0
24.10.25 14,500 25 29,365 0 0 0.00% 0
24.10.24 14,520 20 8,665 0 0 0.00% 0
24.10.23 14,525 5 75,122 0 0 0.00% 0
24.10.22 14,575 50 69,246 0 0 0.00% 0
24.10.21 14,650 75 10,588 0 0 0.00% 0
24.10.18 14,725 75 46,905 0 0 0.00% 0
24.10.17 14,645 80 122,355 0 0 0.00% 0
24.10.16 15,255 610 50,543 0 0 0.00% 0
24.10.15 14,970 285 26,330 0 0 0.00% 0
24.10.14 14,920 50 5,042 0 0 0.00% 0
24.10.11 14,945 25 6,971 0 0 0.00% 0
24.10.10 14,630 315 13,446 0 0 0.00% 0
24.10.08 14,740 110 3,812 0 0 0.00% 0
24.10.07 14,615 125 23,690 0 0 0.00% 0
24.10.04 14,260 355 8,133 0 0 0.00% 0
24.10.02 14,840 580 34,242 0 0 0.00% 0
24.09.30 15,030 190 27,624 0 0 0.00% 0
24.09.27 15,010 20 39,739 0 0 0.00% 0
24.09.26 14,435 575 123,248 0 0 0.00% 0
24.09.25 14,320 115 21,979 0 0 0.00% 0
24.09.24 14,345 25 4,034 0 0 0.00% 0
24.09.23 14,440 95 6,555 0 0 0.00% 0
24.09.20 14,200 240 85,424 0 0 0.00% 0
24.09.19 14,015 185 152,831 0 0 0.00% 0
24.09.13 14,070 55 16,549 0 0 0.00% 0
24.09.12 13,345 725 8,315 0 0 0.00% 0
24.09.11 13,240 105 40,641 0 0 0.00% 0
24.09.10 13,170 70 4,607 0 0 0.00% 0
24.09.09 13,455 285 15,746 0 0 0.00% 0
24.09.06 13,615 160 5,096 0 0 0.00% 0
24.09.05 13,530 85 77,903 0 0 0.00% 0
24.09.04 14,630 1,100 25,901 0 0 0.00% 0
24.09.03 14,705 75 3,564 0 0 0.00% 0
24.09.02 14,455 250 20,326 0 0 0.00% 0
24.08.30 14,235 220 6,674 0 0 0.00% 0
24.08.29 14,715 480 9,961 0 0 0.00% 0
24.08.28 14,565 150 6,147 0 0 0.00% 0
24.08.27 14,940 375 5,354 0 0 0.00% 0
24.08.26 14,715 225 14,437 0 0 0.00% 0
24.08.23 15,030 315 16,364 0 0 0.00% 0
24.08.22 14,860 170 7,840 0 0 0.00% 0
24.08.21 15,070 210 6,566 0 0 0.00% 0
24.08.20 14,730 340 25,913 0 0 0.00% 0
24.08.19 15,010 280 33,461 0 0 0.00% 0
24.08.16 14,270 740 18,265 0 0 0.00% 0
24.08.14 13,720 550 9,976 0 0 0.00% 0
24.08.13 13,650 70 7,293 0 0 0.00% 0
24.08.12 13,740 90 8,873 0 0 0.00% 0
24.08.09 12,820 920 31,250 0 0 0.00% 0
24.08.08 13,335 515 7,887 0 0 0.00% 0
24.08.07 13,295 40 8,710 0 0 0.00% 0
24.08.06 12,070 1,225 44,169 0 0 0.00% 0
24.08.05 13,675 1,605 73,507 0 0 0.00% 0
24.08.02 15,220 1,545 133,364 0 0 0.00% 0
24.08.01 14,635 585 38,781 0 0 0.00% 0
24.07.31 14,645 10 160,738 0 0 0.00% 0
24.07.30 15,000 325 13,907 0 0 0.00% 0
24.07.29 14,690 310 30,043 0 0 0.00% 0
24.07.26 14,840 150 80,106 0 0 0.00% 0
24.07.25 15,520 680 135,857 0 0 0.00% 0
24.07.24 15,715 195 25,775 0 0 0.00% 0
24.07.23 15,330 385 113,322 0 0 0.00% 0
24.07.22 15,795 465 73,796 0 0 0.00% 0
24.07.19 16,050 255 40,393 0 0 0.00% 0
24.07.18 16,665 615 58,292 0 0 0.00% 0
24.07.17 16,805 140 93,820 0 0 0.00% 0
24.07.16 16,855 50 28,483 0 0 0.00% 0
24.07.15 16,590 265 13,424 0 0 0.00% 0
24.07.12 17,010 420 51,816 0 0 0.00% 0
24.07.11 16,705 305 115,250 0 0 0.00% 0
24.07.10 16,750 45 15,049 0 0 0.00% 0
24.07.09 16,395 355 130,100 0 0 0.00% 0
24.07.08 16,435 40 12,899 0 0 0.00% 0
24.07.05 16,410 25 48,077 0 0 0.00% 0
24.07.04 16,025 385 215,896 0 0 0.00% 0
24.07.03 15,875 150 2,865,051 0 0 0.00% 0
24.07.02 15,980 105 38,609 0 0 0.00% 0
24.07.01 15,815 165 33,957 0 0 0.00% 0
24.06.28 15,695 120 23,382 0 0 0.00% 0
24.06.27 16,010 315 29,029 0 0 0.00% 0
24.06.26 15,695 315 30,744 0 0 0.00% 0
24.06.25 16,150 455 113,602 0 0 0.00% 0
24.06.24 16,375 225 44,205 0 0 0.00% 0
24.06.21 16,915 540 202,771 0 0 0.00% 0
24.06.20 16,855 60 99,524 0 0 0.00% 0
24.06.19 16,570 285 298,578 0 0 0.00% 0
24.06.18 16,275 295 223,005 0 0 0.00% 0
24.06.17 16,295 20 107,011 0 0 0.00% 0
24.06.14 16,220 75 83,914 0 0 0.00% 0
24.06.13 15,690 530 258,561 0 0 0.00% 0
24.06.12 15,595 95 77,693 0 0 0.00% 0
24.06.11 15,420 175 112,041 0 0 0.00% 0
24.06.10 15,430 10 89,124 0 0 0.00% 0
24.06.07 15,095 335 100,729 0 0 0.00% 0
24.06.05 15,100 5 53,137 0 0 0.00% 0
24.06.04 15,190 90 26,654 0 0 0.00% 0
24.06.03 15,150 40 70,478 0 0 0.00% 0
24.05.31 15,125 25 133,314 0 0 0.00% 0
24.05.30 15,530 405 1,559,862 0 0 0.00% 0
24.05.29 15,385 145 228,159 0 0 0.00% 0
24.05.28 15,325 60 84,366 0 0 0.00% 0
24.05.27 15,070 255 60,617 0 0 0.00% 0
24.05.24 15,370 300 80,249 0 0 0.00% 0
24.05.23 15,015 355 687,518 0 0 0.00% 0
24.05.22 14,955 60 166,467 0 0 0.00% 0
24.05.21 14,765 190 207,429 0 0 0.00% 0
24.05.20 14,760 5 123,755 0 0 0.00% 0
24.05.17 14,815 55 40,810 0 0 0.00% 0
24.05.16 14,125 690 409,627 0 0 0.00% 0
24.05.14 14,125 0 4,405 0 0 0.00% 0
24.05.13 14,120 5 14,512 0 0 0.00% 0
24.05.10 14,100 20 10,042 0 0 0.00% 0
24.05.09 14,115 15 18,374 0 0 0.00% 0
24.05.08 14,200 85 15,577 0 0 0.00% 0
24.05.07 13,690 510 29,311 0 0 0.00% 0
24.05.03 13,560 130 44,875 0 0 0.00% 0
24.05.02 14,080 520 780,915 0 0 0.00% 0
24.04.30 13,995 85 9,490 0 0 0.00% 0
24.04.29 13,805 215 14,783 0 0 0.00% 0
24.04.26 13,450 355 14,670 0 0 0.00% 0
24.04.25 13,580 130 9,778 0 0 0.00% 0
24.04.24 13,070 510 18,940 0 0 0.00% 0
24.04.23 12,985 85 11,884 0 0 0.00% 0
24.04.22 13,250 265 930,074 0 0 0.00% 0
24.04.19 13,865 615 1,204,955 0 0 0.00% 0
24.04.18 14,030 165 991,368 0 0 0.00% 0
24.04.17 13,980 50 91,055 0 0 0.00% 0
24.04.16 14,230 250 989,291 0 0 0.00% 0
24.04.15 14,625 0 0 0 0 0.00% 0
24.04.12 14,380 245 18,604 0 0 0.00% 0
24.04.11 14,445 65 15,681 0 0 0.00% 0
24.04.09 14,390 55 12,912 0 0 0.00% 0
24.04.08 14,280 110 24,101 0 0 0.00% 0
24.04.05 14,700 420 39,186 0 0 0.00% 0
24.04.04 14,495 205 30,201 0 0 0.00% 0
24.04.03 14,795 300 47,624 0 0 0.00% 0
24.04.02 14,765 30 42,662 0 0 0.00% 0
24.04.01 14,660 105 113,574 0 0 0.00% 0
24.03.29 14,655 5 18,575 0 0 0.00% 0
24.03.28 14,595 60 45,991 0 0 0.00% 0
24.03.27 14,645 50 26,585 0 0 0.00% 0
24.03.26 14,650 5 12,043 0 0 0.00% 0
24.03.25 14,655 5 46,159 0 0 0.00% 0
24.03.22 14,670 15 50,317 0 0 0.00% 0
24.03.21 14,065 605 59,401 0 0 0.00% 0
24.03.20 14,015 50 35,373 0 0 0.00% 0
24.03.19 14,360 345 56,932 0 0 0.00% 0
24.03.18 14,245 115 105,868 0 0 0.00% 0
24.03.15 14,630 385 46,950 0 0 0.00% 0
24.03.14 15,010 380 36,712 0 0 0.00% 0
24.03.13 14,830 180 91,579 0 0 0.00% 0
24.03.12 14,790 40 142,184 0 0 0.00% 0
24.03.11 15,440 650 105,593 0 0 0.00% 0
24.03.08 14,920 520 405,660 0 0 0.00% 0
24.03.07 14,605 315 219,623 0 0 0.00% 0
24.03.06 14,770 165 187,316 0 0 0.00% 0
24.03.05 14,635 135 75,586 0 0 0.00% 0
24.03.04 13,740 895 372,171 0 0 0.00% 0
24.02.29 13,875 135 64,563 0 0 0.00% 0
24.02.28 13,865 10 72,822 0 0 0.00% 0
24.02.27 13,775 90 19,162 0 0 0.00% 0
24.02.26 13,900 125 77,034 0 0 0.00% 0
24.02.23 13,670 230 226,542 0 0 0.00% 0
24.02.22 13,290 380 121,441 0 0 0.00% 0
24.02.21 13,515 225 189,653 0 0 0.00% 0
24.02.20 13,680 165 70,542 0 0 0.00% 0
24.02.19 13,725 45 67,868 0 0 0.00% 0
24.02.16 13,690 35 230,340 0 0 0.00% 0
24.02.15 13,410 280 47,969 0 0 0.00% 0
24.02.14 13,560 150 100,724 0 0 0.00% 0
24.02.13 13,110 450 347,386 0 0 0.00% 0
24.02.08 12,995 115 41,387 0 0 0.00% 0
24.02.07 13,165 170 44,413 0 0 0.00% 0
24.02.06 13,010 155 38,257 0 0 0.00% 0
24.02.05 12,865 145 22,510 0 0 0.00% 0
24.02.02 12,735 130 55,510 0 0 0.00% 0
24.02.01 12,910 175 91,633 0 0 0.00% 0
24.01.31 13,160 250 18,071 0 0 0.00% 0
24.01.30 13,000 175 63,724 0 0 0.00% 0
24.01.29 13,225 225 62,816 0 0 0.00% 0
24.01.26 13,400 175 13,736 0 0 0.00% 0
24.01.25 13,245 155 48,915 0 0 0.00% 0
24.01.24 13,030 215 44,970 0 0 0.00% 0
24.01.23 13,125 95 22,866 0 0 0.00% 0
24.01.22 12,510 615 120,910 0 0 0.00% 0
24.01.19 12,200 310 109,889 0 0 0.00% 0
24.01.18 12,305 105 33,761 0 0 0.00% 0
24.01.17 12,045 260 35,890 0 0 0.00% 0
24.01.16 12,145 100 62,079 0 0 0.00% 0
24.01.15 12,160 15 29,999 0 0 0.00% 0
24.01.12 12,135 25 21,125 0 0 0.00% 0
24.01.11 12,165 30 19,578 0 0 0.00% 0
24.01.10 12,135 30 32,429 0 0 0.00% 0
24.01.09 11,765 370 50,801 0 0 0.00% 0
24.01.08 11,690 75 9,311 0 0 0.00% 0
24.01.05 11,825 135 26,916 0 0 0.00% 0
24.01.04 12,080 255 42,356 0 0 0.00% 0
24.01.03 12,510 430 48,476 0 0 0.00% 0
24.01.02 12,660 150 43,136 0 0 0.00% 0
23.12.28 12,615 45 13,826 0 0 0.00% 0
23.12.27 12,400 215 46,365 0 0 0.00% 0
23.12.26 12,240 160 17,962 0 0 0.00% 0
23.12.22 12,085 155 20,166 0 0 0.00% 0
23.12.21 12,390 305 28,225 0 0 0.00% 0
23.12.20 12,315 75 10,958 0 0 0.00% 0
23.12.19 12,435 120 25,602 0 0 0.00% 0
23.12.18 12,220 215 14,122 0 0 0.00% 0
23.12.15 12,070 150 19,975 0 0 0.00% 0
23.12.14 11,830 240 14,649 0 0 0.00% 0
23.12.13 11,635 195 5,792 0 0 0.00% 0
23.12.12 11,315 320 19,407 0 0 0.00% 0
23.12.11 11,235 80 7,086 0 0 0.00% 0
23.12.08 10,955 280 5,580 0 0 0.00% 0
23.12.07 11,080 125 2,926 0 0 0.00% 0
23.12.06 10,960 120 12,220 0 0 0.00% 0
23.12.05 11,135 175 7,667 0 0 0.00% 0
23.12.04 11,140 5 4,597 0 0 0.00% 0
23.12.01 11,265 125 3,581 0 0 0.00% 0
23.11.30 11,150 115 79,445 0 0 0.00% 0
23.11.29 11,105 45 83,233 0 0 0.00% 0
23.11.28 11,140 35 80,827 0 0 0.00% 0
23.11.27 11,210 70 117,259 0 0 0.00% 0
23.11.24 11,140 70 160,188 0 0 0.00% 0
23.11.23 11,070 70 280,740 0 0 0.00% 0
23.11.22 11,360 290 225,063 0 0 0.00% 0
23.11.21 11,150 210 182,963 0 0 0.00% 0
23.11.20 11,000 150 172,450 0 0 0.00% 0
23.11.17 11,005 5 270,209 0 0 0.00% 0
23.11.16 11,040 25 199,169 0 0 0.00% 0
23.11.15 10,590 450 320,456 0 0 0.00% 0
23.11.14 10,620 30 209,357 0 0 0.00% 0
23.11.13 10,345 275 296,481 0 0 0.00% 0
23.11.10 10,345 0 182,726 0 0 0.00% 0
23.11.09 10,300 45 231,300 0 0 0.00% 0
23.11.08 10,260 40 214,395 0 0 0.00% 0
23.11.07 10,380 120 175,422 0 0 0.00% 0
23.11.06 10,100 280 197,724 0 0 0.00% 0
23.11.03 9,935 165 188,412 0 0 0.00% 0
23.11.02 9,620 315 216,343 0 0 0.00% 0
23.11.01 9,510 110 244,180 0 0 0.00% 0
23.10.31 9,755 245 106,722 0 0 0.00% 0
23.10.30 9,685 70 106,383 0 0 0.00% 0
23.10.27 9,550 135 101,706 0 0 0.00% 0
23.10.26 10,010 460 139,940 0 0 0.00% 0
23.10.25 9,970 40 63,867 0 0 0.00% 0
23.10.24 0 30 108,468 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

  • HOT이슈
  • 코스피
    인기검색
  • 코스닥
    인기검색
    •
    11.22 14:39 더보기 >