RISE 미국반도체NYSE

(469060)    I    코스피 ETF 12.02 15:33
14,635 전일 14,285 고가 14,655 상한가 19,025 거래량
(주)
8,334
350 2.45% 시가 14,300 저가 14,300 하한가 10,245 거래대금
(백만)
121
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.12.02 14,285 350 8,334 635 1,222 0.07% 1,748,778
24.11.29 14,330 45 60,109 -2,000 587 0.03% 1,749,413
24.11.28 14,490 160 58,918 -44 2,587 0.15% 1,747,413
24.11.27 14,735 245 62,985 0 2,631 0.15% 1,747,369
24.11.26 14,655 80 59,944 414 2,631 0.15% 1,747,369
24.11.25 14,590 65 73,782 366 2,217 0.13% 1,747,783
24.11.22 14,270 320 58,795 -80 1,851 0.11% 1,748,149
24.11.21 14,470 200 59,360 1,794 1,931 0.11% 1,748,069
24.11.20 14,370 100 58,384 50 137 0.01% 1,749,863
24.11.19 14,335 35 57,648 -9 87 0.00% 1,749,913
24.11.18 14,600 265 59,398 96 96 0.01% 1,799,904
24.11.15 14,725 125 76,933 0 0 0.00% 0
24.11.14 15,015 290 110,702 0 0 0.00% 0
24.11.13 15,185 170 54,037 0 0 0.00% 0
24.11.12 15,560 375 93,546 0 0 0.00% 0
24.11.11 15,605 45 106,826 0 0 0.00% 0
24.11.08 15,415 190 65,073 0 0 0.00% 0
24.11.07 15,105 310 91,631 0 0 0.00% 0
24.11.06 14,510 595 118,104 0 0 0.00% 0
24.11.05 14,660 150 110,122 0 0 0.00% 0
24.11.04 14,670 10 140,427 0 0 0.00% 0
24.11.01 14,975 305 72,631 0 0 0.00% 0
24.10.31 15,520 545 60,914 0 0 0.00% 0
24.10.30 15,445 125 102,609 0 0 0.00% 0
24.10.29 15,440 5 95,949 0 0 0.00% 0
24.10.28 15,280 160 400,400 0 0 0.00% 0
24.10.25 15,250 30 56,310 0 0 0.00% 0
24.10.24 15,205 45 56,417 0 0 0.00% 0
24.10.23 15,240 35 73,213 0 0 0.00% 0
24.10.22 15,180 60 81,358 0 0 0.00% 0
24.10.21 15,240 60 10,510 0 0 0.00% 0
24.10.18 15,335 95 12,168 0 0 0.00% 0
24.10.17 15,090 245 42,063 0 0 0.00% 0
24.10.16 15,775 685 5,744 0 0 0.00% 0
24.10.15 15,390 385 5,194 0 0 0.00% 0
24.10.14 15,200 190 5,764 0 0 0.00% 0
24.10.11 15,325 125 3,981 0 0 0.00% 0
24.10.10 15,020 305 4,423 0 0 0.00% 0
24.10.08 15,000 20 3,921 0 0 0.00% 0
24.10.07 14,760 240 3,847 0 0 0.00% 0
24.10.04 14,220 540 13,932 0 0 0.00% 0
24.10.02 14,690 470 3,829 0 0 0.00% 0
24.09.30 15,020 330 5,994 0 0 0.00% 0
24.09.27 15,125 105 24,051 0 0 0.00% 0
24.09.26 14,455 670 242,280 0 0 0.00% 0
24.09.25 14,490 35 66,372 0 0 0.00% 0
24.09.24 14,515 25 2,022 0 0 0.00% 0
24.09.23 14,600 85 11,762 0 0 0.00% 0
24.09.20 14,280 320 1,391 0 0 0.00% 0
24.09.19 14,120 160 55,386 0 0 0.00% 0
24.09.13 14,285 165 3,675 0 0 0.00% 0
24.09.12 13,525 760 12,333 0 0 0.00% 0
24.09.11 13,425 100 7,535 0 0 0.00% 0
24.09.10 13,350 75 5,397 0 0 0.00% 0
24.09.09 13,490 140 7,533 0 0 0.00% 0
24.09.06 13,760 270 2,340 0 0 0.00% 0
24.09.05 13,720 40 35,610 0 0 0.00% 0
24.09.04 14,880 1,160 8,867 0 0 0.00% 0
24.09.03 14,890 10 1,523 0 0 0.00% 0
24.09.02 14,610 280 52,430 0 0 0.00% 0
24.08.30 14,335 275 170,918 0 0 0.00% 0
24.08.29 14,895 560 5,318 0 0 0.00% 0
24.08.28 14,650 245 11,940 0 0 0.00% 0
24.08.27 14,960 310 4,967 0 0 0.00% 0
24.08.26 14,875 85 3,281 0 0 0.00% 0
24.08.23 15,225 350 13,075 0 0 0.00% 0
24.08.22 15,035 190 3,816 0 0 0.00% 0
24.08.21 15,185 150 24,186 0 0 0.00% 0
24.08.20 14,845 340 7,247 0 0 0.00% 0
24.08.19 15,350 505 32,378 0 0 0.00% 0
24.08.16 14,675 675 22,346 0 0 0.00% 0
24.08.14 14,170 505 21,410 0 0 0.00% 0
24.08.13 14,110 60 25,824 0 0 0.00% 0
24.08.12 14,035 75 3,247 0 0 0.00% 0
24.08.09 13,305 730 6,872 0 0 0.00% 0
24.08.08 13,835 530 54,963 0 0 0.00% 0
24.08.07 13,775 60 49,621 0 0 0.00% 0
24.08.06 12,500 1,275 1,053,401 0 0 0.00% 0
24.08.05 14,125 1,625 1,014,351 0 0 0.00% 0
24.08.02 15,555 1,430 76,620 0 0 0.00% 0
24.08.01 15,180 375 16,292 0 0 0.00% 0
24.07.31 15,290 110 291,428 0 0 0.00% 0
24.07.30 15,595 275 18,949 0 0 0.00% 0
24.07.29 15,305 290 25,928 0 0 0.00% 0
24.07.26 15,480 175 5,221 0 0 0.00% 0
24.07.25 16,325 845 62,084 0 0 0.00% 0
24.07.24 16,380 55 22,993 0 0 0.00% 0
24.07.23 16,005 375 4,397 0 0 0.00% 0
24.07.22 16,490 485 661,822 0 0 0.00% 0
24.07.19 16,600 110 6,140 0 0 0.00% 0
24.07.18 17,310 710 619,251 0 0 0.00% 0
24.07.17 17,505 195 90,765 0 0 0.00% 0
24.07.16 17,465 40 5,089 0 0 0.00% 0
24.07.15 17,525 60 78,662 0 0 0.00% 0
24.07.12 17,685 160 32,798 0 0 0.00% 0
24.07.11 17,420 265 38,243 0 0 0.00% 0
24.07.10 17,670 250 35,535 0 0 0.00% 0
24.07.09 17,095 575 47,390 0 0 0.00% 0
24.07.08 17,060 35 19,100 0 0 0.00% 0
24.07.05 17,070 10 28,704 0 0 0.00% 0
24.07.04 16,825 245 16,811 0 0 0.00% 0
24.07.03 16,575 250 7,569 0 0 0.00% 0
24.07.02 16,590 15 6,124 0 0 0.00% 0
24.07.01 16,445 145 13,226 0 0 0.00% 0
24.06.28 16,445 0 47,529 0 0 0.00% 0
24.06.27 16,745 300 3,023 0 0 0.00% 0
24.06.26 16,345 400 66,858 0 0 0.00% 0
24.06.25 16,820 475 36,332 0 0 0.00% 0
24.06.24 16,960 140 22,406 0 0 0.00% 0
24.06.21 17,510 550 34,965 0 0 0.00% 0
24.06.20 17,415 95 63,736 0 0 0.00% 0
24.06.19 17,310 105 106,147 0 0 0.00% 0
24.06.18 16,840 470 35,365 0 0 0.00% 0
24.06.17 16,805 35 8,686 0 0 0.00% 0
24.06.14 16,845 40 9,394 0 0 0.00% 0
24.06.13 16,205 640 4,951 0 0 0.00% 0
24.06.12 16,015 190 18,071 0 0 0.00% 0
24.06.11 16,000 15 8,693 0 0 0.00% 0
24.06.10 15,930 70 3,594 0 0 0.00% 0
24.06.07 15,575 355 3,451 0 0 0.00% 0
24.06.05 15,675 100 3,525 0 0 0.00% 0
24.06.04 15,600 75 6,671 0 0 0.00% 0
24.06.03 15,655 55 25,720 0 0 0.00% 0
24.05.31 15,645 10 7,984 0 0 0.00% 0
24.05.30 15,805 160 4,965 0 0 0.00% 0
24.05.29 15,645 160 7,742 0 0 0.00% 0
24.05.28 15,620 25 5,505 0 0 0.00% 0
24.05.27 15,420 200 10,834 0 0 0.00% 0
24.05.24 15,630 210 8,212 0 0 0.00% 0
24.05.23 15,360 270 30,247 0 0 0.00% 0
24.05.22 15,335 25 4,103 0 0 0.00% 0
24.05.21 15,045 290 5,034 0 0 0.00% 0
24.05.20 15,060 15 3,295 0 0 0.00% 0
24.05.17 14,985 75 2,833 0 0 0.00% 0
24.05.16 14,515 470 18,189 0 0 0.00% 0
24.05.14 14,515 0 1,823 0 0 0.00% 0
24.05.13 14,375 140 1,533 0 0 0.00% 0
24.05.10 14,450 75 9,182 0 0 0.00% 0
24.05.09 14,450 0 1,623 0 0 0.00% 0
24.05.08 14,360 90 2,969 0 0 0.00% 0
24.05.07 13,945 415 5,585 0 0 0.00% 0
24.05.03 13,920 25 3,664 0 0 0.00% 0
24.05.02 14,545 625 7,642 0 0 0.00% 0
24.04.30 14,505 40 2,593 0 0 0.00% 0
24.04.29 14,275 255 2,788 0 0 0.00% 0
24.04.26 13,865 410 3,070 0 0 0.00% 0
24.04.25 13,895 30 1,749 0 0 0.00% 0
24.04.24 13,490 405 9,665 0 0 0.00% 0
24.04.23 13,385 105 6,811 0 0 0.00% 0
24.04.22 13,710 325 8,009 0 0 0.00% 0
24.04.19 14,130 420 23,537 0 0 0.00% 0
24.04.18 14,390 260 86,318 0 0 0.00% 0
24.04.17 14,485 95 55,118 0 0 0.00% 0
24.04.16 14,660 175 4,117 0 0 0.00% 0
24.04.15 14,920 0 0 0 0 0.00% 0
24.04.12 14,590 330 11,727 0 0 0.00% 0
24.04.11 14,605 15 7,151 0 0 0.00% 0
24.04.09 14,550 55 8,254 0 0 0.00% 0
24.04.08 14,720 170 11,436 0 0 0.00% 0
24.04.05 14,730 10 16,019 0 0 0.00% 0
24.04.04 14,610 120 11,190 0 0 0.00% 0
24.04.03 14,955 345 15,078 0 0 0.00% 0
24.04.02 14,810 145 5,707 0 0 0.00% 0
24.04.01 14,730 80 6,340 0 0 0.00% 0
24.03.29 14,700 30 3,568 0 0 0.00% 0
24.03.28 14,680 20 3,301 0 0 0.00% 0
24.03.27 14,640 40 5,108 0 0 0.00% 0
24.03.26 14,635 5 5,517 0 0 0.00% 0
24.03.25 14,565 70 15,044 0 0 0.00% 0
24.03.22 14,430 135 27,107 0 0 0.00% 0
24.03.21 14,045 385 104,225 0 0 0.00% 0
24.03.20 14,100 55 4,243 0 0 0.00% 0
24.03.19 14,265 165 3,374 0 0 0.00% 0
24.03.18 14,090 175 106,515 0 0 0.00% 0
24.03.15 14,270 180 6,186 0 0 0.00% 0
24.03.14 14,675 405 57,490 0 0 0.00% 0
24.03.13 14,510 165 26,821 0 0 0.00% 0
24.03.12 14,425 85 72,324 0 0 0.00% 0
24.03.11 15,230 805 41,307 0 0 0.00% 0
24.03.08 14,790 440 18,242 0 0 0.00% 0
24.03.07 14,510 280 135,142 0 0 0.00% 0
24.03.06 14,650 140 17,720 0 0 0.00% 0
24.03.05 14,580 70 27,805 0 0 0.00% 0
24.03.04 13,630 950 18,586 0 0 0.00% 0
24.02.29 13,785 155 10,239 0 0 0.00% 0
24.02.28 13,730 55 9,892 0 0 0.00% 0
24.02.27 13,630 100 9,767 0 0 0.00% 0
24.02.26 13,860 230 30,845 0 0 0.00% 0
24.02.23 13,480 380 20,384 0 0 0.00% 0
24.02.22 13,175 305 93,276 0 0 0.00% 0
24.02.21 13,435 260 117,921 0 0 0.00% 0
24.02.20 13,470 35 16,807 0 0 0.00% 0
24.02.19 13,605 135 10,192 0 0 0.00% 0
24.02.16 13,520 85 7,066 0 0 0.00% 0
24.02.15 13,250 270 13,207 0 0 0.00% 0
24.02.14 13,375 125 8,439 0 0 0.00% 0
24.02.13 12,985 390 6,459 0 0 0.00% 0
24.02.08 12,765 220 3,605 0 0 0.00% 0
24.02.07 12,875 110 7,472 0 0 0.00% 0
24.02.06 12,765 110 8,068 0 0 0.00% 0
24.02.05 12,665 100 6,097 0 0 0.00% 0
24.02.02 12,605 60 7,267 0 0 0.00% 0
24.02.01 12,685 80 6,530 0 0 0.00% 0
24.01.31 12,930 245 7,049 0 0 0.00% 0
24.01.30 12,880 65 6,173 0 0 0.00% 0
24.01.29 13,115 235 12,566 0 0 0.00% 0
24.01.26 13,280 165 7,082 0 0 0.00% 0
24.01.25 13,110 170 9,783 0 0 0.00% 0
24.01.24 12,975 135 19,201 0 0 0.00% 0
24.01.23 13,040 65 12,180 0 0 0.00% 0
24.01.22 12,480 560 23,054 0 0 0.00% 0
24.01.19 12,105 375 8,671 0 0 0.00% 0
24.01.18 12,190 85 2,183 0 0 0.00% 0
24.01.17 11,840 350 5,965 0 0 0.00% 0
24.01.16 11,875 35 1,755 0 0 0.00% 0
24.01.15 11,820 55 1,920 0 0 0.00% 0
24.01.12 11,825 5 2,113 0 0 0.00% 0
24.01.11 11,865 40 8,000 0 0 0.00% 0
24.01.10 11,835 30 4,979 0 0 0.00% 0
24.01.09 11,440 395 10,666 0 0 0.00% 0
24.01.08 11,410 30 7,604 0 0 0.00% 0
24.01.05 11,500 90 5,847 0 0 0.00% 0
24.01.04 11,695 195 2,910 0 0 0.00% 0
24.01.03 12,085 390 5,139 0 0 0.00% 0
24.01.02 12,095 10 6,648 0 0 0.00% 0
23.12.28 12,110 15 7,010 0 0 0.00% 0
23.12.27 11,945 165 8,514 0 0 0.00% 0
23.12.26 11,850 95 4,463 0 0 0.00% 0
23.12.22 11,685 165 3,703 0 0 0.00% 0
23.12.21 11,940 255 3,293 0 0 0.00% 0
23.12.20 11,955 15 5,027 0 0 0.00% 0
23.12.19 11,855 100 3,312 0 0 0.00% 0
23.12.18 11,860 5 6,706 0 0 0.00% 0
23.12.15 11,540 320 3,203 0 0 0.00% 0
23.12.14 11,495 45 2,514 0 0 0.00% 0
23.12.13 11,440 55 6,025 0 0 0.00% 0
23.12.12 11,000 440 2,497 0 0 0.00% 0
23.12.11 10,890 110 1,558 0 0 0.00% 0
23.12.08 10,785 105 1,097 0 0 0.00% 0
23.12.07 10,795 10 1,278 0 0 0.00% 0
23.12.06 10,765 30 760 0 0 0.00% 0
23.12.05 10,740 25 1,560 0 0 0.00% 0
23.12.04 10,770 30 2,701 0 0 0.00% 0
23.12.01 10,735 35 1,113 0 0 0.00% 0
23.11.30 10,665 70 75,317 0 0 0.00% 0
23.11.29 10,675 10 72,491 0 0 0.00% 0
23.11.28 10,815 140 112,347 0 0 0.00% 0
23.11.27 10,865 50 115,766 0 0 0.00% 0
23.11.24 10,735 130 186,787 0 0 0.00% 0
23.11.23 10,650 85 181,537 0 0 0.00% 0
23.11.22 10,895 245 224,610 0 0 0.00% 0
23.11.21 10,665 230 159,289 0 0 0.00% 0
23.11.20 10,675 10 192,613 0 0 0.00% 0
23.11.17 10,645 30 227,396 0 0 0.00% 0
23.11.16 10,700 25 207,689 0 0 0.00% 0
23.11.15 10,530 170 175,678 0 0 0.00% 0
23.11.14 10,535 5 153,190 0 0 0.00% 0
23.11.13 10,095 440 218,062 0 0 0.00% 0
23.11.10 10,090 5 124,064 0 0 0.00% 0
23.11.09 10,080 10 217,981 0 0 0.00% 0
23.11.08 9,985 95 279,993 0 0 0.00% 0
23.11.07 9,975 10 190,287 0 0 0.00% 0
23.11.06 9,865 110 238,364 0 0 0.00% 0
23.11.03 9,810 55 164,749 0 0 0.00% 0
23.11.02 9,655 155 224,504 0 0 0.00% 0
23.11.01 9,455 200 162,702 0 0 0.00% 0
23.10.31 9,750 295 88,026 0 0 0.00% 0
23.10.30 9,690 60 88,996 0 0 0.00% 0
23.10.27 9,560 130 100,945 0 0 0.00% 0
23.10.26 9,990 430 91,939 0 0 0.00% 0
23.10.25 9,920 70 64,947 0 0 0.00% 0
23.10.24 0 80 126,495 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

12.03 06:02 더보기 >