MiraeAsset TIGER US PHLX Semiconductor Sector Nasd (381180)

381180
🏛️ Corea del Sur →
23,355.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 23,225.00 23,230.00 23,195.00 23,220.00 59.5K
09:05 23,220.00 23,255.00 23,220.00 23,255.00 57.5K
09:10 23,245.00 23,265.00 23,245.00 23,255.00 7.8K
09:15 23,250.00 23,265.00 23,250.00 23,265.00 14.7K
09:20 23,265.00 23,270.00 23,250.00 23,265.00 6.3K
09:25 23,265.00 23,270.00 23,260.00 23,260.00 5.2K
09:30 23,265.00 23,265.00 23,245.00 23,255.00 14.8K
09:35 23,255.00 23,260.00 23,240.00 23,240.00 5.9K
09:40 23,250.00 23,250.00 23,235.00 23,245.00 7.5K
09:45 23,245.00 23,250.00 23,235.00 23,245.00 13.1K
09:50 23,245.00 23,250.00 23,230.00 23,235.00 4.4K
09:55 23,230.00 23,240.00 23,225.00 23,240.00 18.9K
10:00 23,245.00 23,245.00 23,235.00 23,245.00 6.6K
10:05 23,245.00 23,250.00 23,235.00 23,245.00 9.6K
10:10 23,245.00 23,245.00 23,225.00 23,230.00 6.5K
10:15 23,230.00 23,230.00 23,200.00 23,205.00 11.6K
10:20 23,200.00 23,220.00 23,200.00 23,205.00 3.2K
10:25 23,210.00 23,210.00 23,195.00 23,200.00 2.3K
10:30 23,192.00 23,200.00 23,190.00 23,190.00 62.4K
10:35 23,195.00 23,215.00 23,185.00 23,210.00 24.1K
10:40 23,200.00 23,210.00 23,195.00 23,205.00 13.5K
10:45 23,205.00 23,215.00 23,200.00 23,205.00 7.4K
10:50 23,205.00 23,215.00 23,205.00 23,215.00 133.5K
10:55 23,210.00 23,215.00 23,210.00 23,215.00 1.7K
11:00 23,215.00 23,220.00 23,210.00 23,220.00 3.7K
11:05 23,215.00 23,220.00 23,205.00 23,210.00 10.3K
11:10 23,200.00 23,215.00 23,200.00 23,205.00 8.3K
11:15 23,205.00 23,215.00 23,195.00 23,195.00 6.6K
11:20 23,205.00 23,210.00 23,195.00 23,205.00 1.6K
11:25 23,210.00 23,215.00 23,200.00 23,215.00 7.1K
11:30 23,215.00 23,220.00 23,205.00 23,220.00 3.6K
11:35 23,220.00 23,220.00 23,205.00 23,215.00 2.0K
11:40 23,215.00 23,220.00 23,210.00 23,220.00 2.1K
11:45 23,220.00 23,220.00 23,215.00 23,220.00 4.8K
11:50 23,215.00 23,225.00 23,210.00 23,220.00 21.8K
11:55 23,210.00 23,220.00 23,210.00 23,210.00 10.1K
12:00 23,205.00 23,215.00 23,200.00 23,210.00 22.8K
12:05 23,200.00 23,210.00 23,200.00 23,210.00 3.8K
12:10 23,210.00 23,210.00 23,200.00 23,210.00 3.1K
12:15 23,205.00 23,205.00 23,190.00 23,195.00 1.4K
12:20 23,195.00 23,205.00 23,195.00 23,200.00 10.1K
12:25 23,200.00 23,205.00 23,190.00 23,200.00 7.1K
12:30 23,200.00 23,205.00 23,195.00 23,200.00 2.9K
12:35 23,200.00 23,200.00 23,190.00 23,200.00 1.3K
12:40 23,195.00 23,200.00 23,190.00 23,195.00 2.2K
12:45 23,195.00 23,195.00 23,180.00 23,185.00 3.6K
12:50 23,185.00 23,195.00 23,185.00 23,195.00 8.7K
12:55 23,195.00 23,195.00 23,185.00 23,195.00 10.1K
13:00 23,190.00 23,220.00 23,190.00 23,205.00 27.1K
13:05 23,205.00 23,215.00 23,205.00 23,215.00 1.1K
13:10 23,215.00 23,225.00 23,210.00 23,215.00 11.2K
13:15 23,220.00 23,240.00 23,210.00 23,220.00 124.2K
13:20 23,225.00 23,310.00 23,225.00 23,310.00 166.8K
13:25 23,295.00 23,305.00 23,235.00 23,260.00 108.6K
13:30 23,260.00 23,280.00 23,260.00 23,270.00 12.5K
13:35 23,270.00 23,295.00 23,270.00 23,295.00 21.5K
13:40 23,295.00 23,295.00 23,270.00 23,285.00 5.0K
13:45 23,285.00 23,285.00 23,270.00 23,275.00 12.6K
13:50 23,280.00 23,290.00 23,270.00 23,285.00 83.4K
13:55 23,290.00 23,300.00 23,275.00 23,285.00 29.0K
14:00 23,275.00 23,290.00 23,270.00 23,285.00 6.0K
14:05 23,290.00 23,310.00 23,285.00 23,310.00 9.0K
14:10 23,310.00 23,315.00 23,290.00 23,295.00 15.7K
14:15 23,295.00 23,305.00 23,290.00 23,300.00 4.8K
14:20 23,290.00 23,300.00 23,290.00 23,300.00 2.9K
14:25 23,300.00 23,315.00 23,285.00 23,315.00 20.5K
14:30 23,315.00 23,325.00 23,305.00 23,325.00 24.2K
14:35 23,325.00 23,325.00 23,295.00 23,295.00 11.2K
14:40 23,295.00 23,305.00 23,290.00 23,295.00 63.6K
14:45 23,295.00 23,295.00 23,285.00 23,290.00 10.0K
14:50 23,290.00 23,300.00 23,280.00 23,290.00 15.4K
14:55 23,295.00 23,315.00 23,285.00 23,315.00 20.3K
15:00 23,315.00 23,330.00 23,300.00 23,325.00 6.6K
15:05 23,330.00 23,330.00 23,315.00 23,320.00 26.4K
15:10 23,320.00 23,345.00 23,320.00 23,340.00 28.7K
15:15 23,340.00 23,360.00 23,340.00 23,350.00 5.6K
15:25 23,355.00 23,355.00 23,355.00 23,355.00 14.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 23,180.00 23,360.00 23,180.00 23,355.00 1.5M
2025-09-25 23,220.00 23,230.00 23,155.00 23,170.00 1.1M
2025-09-24 23,130.00 23,220.00 23,080.00 23,220.00 1.0M
2025-09-23 23,075.00 23,205.00 23,075.00 23,160.00 1.1M
2025-09-22 22,930.00 22,950.00 22,800.00 22,845.00 1.1M
2025-09-19 22,880.00 23,035.00 22,735.00 22,965.00 1.7M
2025-09-18 22,040.00 22,275.00 22,040.00 22,275.00 1.0M
2025-09-17 22,000.00 22,065.00 21,975.00 21,995.00 0.9M
2025-09-16 21,980.00 22,050.00 21,980.00 22,005.00 1.0M
2025-09-15 21,865.00 21,980.00 21,825.00 21,835.00 1.6M
2025-09-12 21,810.00 21,845.00 21,765.00 21,815.00 1.6M
2025-09-11 21,645.00 21,740.00 21,475.00 21,705.00 2.0M
2025-09-10 21,340.00 21,390.00 21,320.00 21,345.00 1.2M
2025-09-09 21,130.00 21,210.00 21,105.00 21,210.00 1.0M
2025-09-08 21,050.00 21,115.00 20,995.00 21,055.00 1.1M
2025-09-05 20,830.00 20,885.00 20,790.00 20,880.00 1.0M
2025-09-04 20,425.00 20,510.00 20,375.00 20,460.00 0.9M
2025-09-03 20,565.00 20,575.00 20,405.00 20,460.00 1.1M
2025-09-02 20,675.00 20,740.00 20,605.00 20,635.00 0.5M
2025-09-01 20,800.00 20,800.00 20,650.00 20,675.00 0.6M
2025-08-29 21,120.00 21,210.00 21,120.00 21,210.00 0.9M
2025-08-28 21,115.00 21,115.00 21,065.00 21,085.00 0.6M
2025-08-27 21,255.00 21,320.00 21,255.00 21,320.00 0.9M
2025-08-26 21,020.00 21,040.00 20,855.00 21,035.00 0.8M
2025-08-25 20,960.00 21,030.00 20,900.00 20,970.00 0.8M
2025-08-22 20,605.00 20,615.00 20,410.00 20,410.00 1.5M
2025-08-21 20,660.00 20,705.00 20,605.00 20,700.00 0.8M
2025-08-20 20,665.00 20,705.00 20,605.00 20,660.00 1.3M
2025-08-19 21,020.00 21,075.00 21,010.00 21,050.00 0.9M
2025-08-18 20,985.00 21,035.00 20,935.00 20,950.00 1.2M
2025-08-14 21,295.00 21,300.00 21,215.00 21,250.00 1.2M
2025-08-13 21,175.00 21,240.00 21,165.00 21,165.00 2.7M
2025-08-12 20,695.00 20,770.00 20,610.00 20,675.00 1.1M
2025-08-11 20,645.00 20,730.00 20,645.00 20,695.00 0.9M
2025-08-08 20,440.00 20,555.00 20,410.00 20,550.00 1.1M
2025-08-07 20,325.00 20,400.00 20,290.00 20,340.00 0.9M
2025-08-06 20,130.00 20,300.00 20,110.00 20,300.00 1.0M
2025-08-05 20,475.00 20,630.00 20,460.00 20,625.00 0.8M
2025-08-04 20,215.00 20,225.00 20,115.00 20,225.00 1.2M
2025-08-01 20,300.00 20,570.00 20,300.00 20,520.00 1.6M
2025-07-31 21,195.00 21,205.00 20,995.00 20,995.00 1.8M
2025-07-30 20,990.00 20,995.00 20,830.00 20,940.00 2.3M
2025-07-29 20,925.00 21,070.00 20,925.00 21,035.00 1.6M
2025-07-28 20,570.00 20,705.00 20,555.00 20,705.00 0.9M
2025-07-25 20,370.00 20,500.00 20,340.00 20,500.00 1.6M
2025-07-24 20,470.00 20,540.00 20,375.00 20,425.00 1.9M
2025-07-23 20,420.00 20,470.00 20,245.00 20,360.00 1.9M
2025-07-22 20,930.00 20,930.00 20,830.00 20,855.00 1.7M
2025-07-21 21,045.00 21,060.00 20,985.00 21,035.00 0.9M
2025-07-18 21,025.00 21,110.00 20,975.00 21,060.00 2.3M
2025-07-17 20,750.00 21,020.00 20,750.00 21,020.00 2.4M
2025-07-16 20,840.00 20,870.00 20,750.00 20,750.00 1.8M
2025-07-15 20,500.00 20,810.00 20,475.00 20,740.00 2.2M
2025-07-14 20,555.00 20,600.00 20,505.00 20,575.00 1.0M
2025-07-11 20,570.00 20,605.00 20,475.00 20,560.00 1.6M
2025-07-10 20,450.00 20,455.00 20,360.00 20,360.00 1.3M
2025-07-09 20,305.00 20,390.00 20,305.00 20,350.00 1.9M
2025-07-08 19,950.00 20,025.00 19,925.00 20,015.00 1.3M
2025-07-07 20,130.00 20,155.00 20,070.00 20,100.00 1.3M
2025-07-04 20,145.00 20,215.00 20,030.00 20,060.00 1.1M
2025-07-03 19,965.00 20,105.00 19,925.00 20,080.00 1.4M
2025-07-02 19,645.00 19,762.00 19,610.00 19,730.00 0.9M
2025-07-01 19,730.00 19,785.00 19,655.00 19,755.00 1.3M
2025-06-30 19,855.00 19,900.00 19,755.00 19,820.00 1.3M
2025-06-27 19,715.00 19,835.00 19,715.00 19,825.00 1.4M
2025-06-26 19,585.00 19,675.00 19,490.00 19,650.00 1.2M
2025-06-25 19,380.00 19,505.00 19,355.00 19,455.00 2.2M
2025-06-24 19,070.00 19,075.00 18,955.00 19,060.00 1.5M
2025-06-23 18,655.00 18,865.00 18,645.00 18,865.00 1.3M
2025-06-20 18,915.00 18,915.00 18,795.00 18,830.00 0.8M
2025-06-19 18,925.00 18,965.00 18,860.00 18,915.00 1.2M
2025-06-18 18,830.00 18,920.00 18,815.00 18,880.00 0.9M
2025-06-17 18,655.00 18,805.00 18,650.00 18,765.00 1.2M
2025-06-16 18,330.00 18,415.00 18,310.00 18,405.00 1.4M
2025-06-13 18,600.00 18,600.00 18,337.00 18,475.00 1.7M
2025-06-12 18,755.00 18,790.00 18,525.00 18,615.00 1.1M
2025-06-11 18,790.00 18,875.00 18,720.00 18,875.00 1.4M
2025-06-10 18,250.00 18,485.00 18,235.00 18,475.00 2.2M
2025-06-09 17,950.00 18,010.00 17,880.00 17,900.00 0.6M
2025-06-05 18,000.00 18,020.00 17,900.00 17,930.00 0.7M
2025-06-04 17,900.00 17,945.00 17,840.00 17,900.00 1.0M
2025-06-02 17,255.00 17,255.00 17,010.00 17,040.00 0.7M
2025-05-30 17,440.00 17,610.00 17,375.00 17,610.00 1.1M
2025-05-29 17,895.00 18,095.00 17,860.00 17,995.00 1.8M
2025-05-28 17,575.00 17,620.00 17,495.00 17,615.00 1.0M
2025-05-27 17,095.00 17,205.00 17,085.00 17,205.00 1.0M
2025-05-26 17,130.00 17,150.00 17,030.00 17,100.00 0.9M
2025-05-23 17,350.00 17,365.00 17,165.00 17,205.00 0.8M
2025-05-22 17,520.00 17,520.00 17,315.00 17,435.00 1.0M
2025-05-21 17,875.00 17,875.00 17,690.00 17,705.00 0.8M
2025-05-20 17,905.00 17,970.00 17,750.00 17,775.00 0.8M
2025-05-19 17,800.00 18,050.00 17,660.00 17,710.00 1.6M
2025-05-16 18,040.00 18,100.00 17,910.00 17,955.00 0.7M
2025-05-15 18,435.00 18,435.00 18,080.00 18,110.00 1.4M
2025-05-14 18,270.00 18,500.00 18,240.00 18,500.00 2.0M
2025-05-13 17,665.00 17,795.00 17,560.00 17,660.00 1.9M
2025-05-12 16,700.00 16,965.00 16,665.00 16,960.00 1.5M
2025-05-09 16,335.00 16,525.00 16,315.00 16,410.00 1.2M
2025-05-08 16,030.00 16,275.00 16,020.00 16,230.00 1.3M
2025-05-07 15,800.00 15,995.00 15,770.00 15,960.00 0.7M
2025-05-02 15,880.00 16,160.00 15,810.00 15,810.00 1.5M
2025-04-30 15,770.00 15,830.00 15,570.00 15,605.00 0.7M
2025-04-29 15,945.00 16,045.00 15,890.00 15,980.00 0.5M
2025-04-28 16,015.00 16,030.00 15,900.00 15,970.00 0.8M
2025-04-25 15,895.00 15,995.00 15,845.00 15,960.00 1.6M
2025-04-24 14,960.00 15,035.00 14,930.00 15,035.00 0.9M
2025-04-23 14,655.00 14,730.00 14,545.00 14,700.00 1.2M
2025-04-22 14,020.00 14,180.00 14,020.00 14,115.00 0.8M
2025-04-21 14,370.00 14,370.00 14,100.00 14,155.00 0.9M
2025-04-18 14,415.00 14,470.00 14,330.00 14,460.00 0.8M
2025-04-17 14,360.00 14,680.00 14,325.00 14,680.00 1.7M
2025-04-16 14,680.00 14,795.00 14,390.00 14,475.00 1.4M
2025-04-15 14,985.00 15,040.00 14,900.00 15,010.00 2.0M
2025-04-14 15,210.00 15,370.00 15,195.00 15,290.00 2.2M
2025-04-11 14,805.00 15,245.00 14,460.00 15,245.00 3.2M
2025-04-10 16,165.00 16,235.00 15,835.00 15,975.00 3.9M
2025-04-09 13,795.00 13,915.00 13,555.00 13,795.00 2.4M
2025-04-08 14,370.00 14,570.00 14,335.00 14,420.00 2.6M
2025-04-07 13,235.00 13,440.00 12,885.00 12,885.00 4.3M
2025-04-04 15,000.00 15,000.00 14,570.00 14,805.00 3.5M
2025-04-03 16,100.00 16,195.00 15,985.00 16,075.00 1.1M
2025-04-02 16,640.00 16,640.00 16,465.00 16,485.00 0.4M
2025-04-01 16,470.00 16,510.00 16,420.00 16,500.00 0.9M
2025-03-31 16,675.00 16,675.00 16,230.00 16,300.00 1.2M
2025-03-28 17,030.00 17,060.00 16,995.00 17,055.00 0.5M
2025-03-27 17,380.00 17,445.00 17,355.00 17,420.00 0.7M
2025-03-26 18,100.00 18,100.00 17,955.00 17,965.00 0.5M
2025-03-25 18,110.00 18,170.00 18,105.00 18,145.00 0.5M
2025-03-24 17,730.00 17,795.00 17,690.00 17,790.00 0.4M
2025-03-21 17,870.00 17,870.00 17,695.00 17,730.00 0.5M
2025-03-20 17,830.00 17,995.00 17,805.00 17,950.00 0.6M
2025-03-19 17,450.00 17,650.00 17,450.00 17,640.00 0.6M
2025-03-18 17,735.00 17,735.00 17,650.00 17,720.00 0.8M
2025-03-17 17,555.00 17,555.00 17,410.00 17,410.00 0.8M
2025-03-14 17,125.00 17,315.00 17,095.00 17,210.00 0.9M
2025-03-13 17,170.00 17,250.00 16,950.00 16,970.00 1.2M
2025-03-12 16,765.00 16,885.00 16,765.00 16,885.00 1.0M
2025-03-11 16,820.00 16,935.00 16,580.00 16,935.00 1.5M
2025-03-10 17,410.00 17,650.00 17,405.00 17,565.00 1.2M
2025-03-07 17,490.00 17,490.00 17,320.00 17,330.00 0.9M
2025-03-06 17,835.00 17,900.00 17,635.00 17,685.00 1.0M
2025-03-05 17,850.00 17,920.00 17,740.00 17,920.00 1.1M
2025-03-04 17,715.00 17,805.00 17,600.00 17,795.00 1.3M
2025-02-28 18,110.00 18,145.00 17,960.00 18,145.00 2.3M
2025-02-27 18,900.00 19,025.00 18,820.00 19,025.00 1.0M
2025-02-26 18,700.00 18,710.00 18,470.00 18,710.00 1.1M
2025-02-25 19,140.00 19,140.00 18,815.00 18,945.00 1.1M
2025-02-24 19,480.00 19,485.00 19,365.00 19,470.00 1.3M
2025-02-21 20,025.00 20,055.00 19,960.00 20,010.00 0.6M
2025-02-20 20,080.00 20,115.00 19,930.00 19,930.00 0.6M
2025-02-19 19,915.00 19,990.00 19,915.00 19,925.00 0.9M
2025-02-18 19,645.00 19,720.00 19,585.00 19,710.00 0.8M
2025-02-17 19,615.00 19,675.00 19,580.00 19,645.00 0.5M
2025-02-14 19,610.00 19,610.00 19,490.00 19,590.00 0.8M
2025-02-13 19,500.00 19,525.00 19,435.00 19,465.00 0.5M
2025-02-12 19,400.00 19,475.00 19,400.00 19,435.00 0.6M
2025-02-11 19,400.00 19,440.00 19,360.00 19,380.00 0.5M
2025-02-10 19,230.00 19,320.00 19,225.00 19,275.00 0.9M
2025-02-07 19,370.00 19,490.00 19,370.00 19,380.00 1.1M
2025-02-06 19,250.00 19,385.00 19,250.00 19,370.00 0.8M
2025-02-05 19,000.00 19,095.00 18,915.00 18,915.00 1.0M
2025-02-04 19,115.00 19,125.00 18,750.00 18,955.00 1.7M
2025-02-03 18,910.00 18,945.00 18,555.00 18,710.00 2.1M
2025-01-31 19,130.00 19,435.00 19,120.00 19,410.00 2.5M
2025-01-24 20,590.00 20,590.00 20,380.00 20,450.00 1.5M
2025-01-23 20,680.00 20,695.00 20,565.00 20,615.00 1.4M
2025-01-22 20,420.00 20,500.00 20,370.00 20,450.00 1.7M
2025-01-21 20,275.00 20,300.00 19,950.00 20,200.00 1.7M
2025-01-20 20,350.00 20,430.00 20,205.00 20,240.00 1.2M
2025-01-17 19,815.00 19,960.00 19,800.00 19,945.00 0.7M
2025-01-16 19,850.00 19,965.00 19,755.00 19,965.00 1.3M
2025-01-15 19,480.00 19,560.00 19,470.00 19,475.00 0.5M
2025-01-14 19,585.00 19,585.00 19,450.00 19,560.00 1.4M
2025-01-13 19,835.00 19,835.00 19,365.00 19,425.00 1.1M
2025-01-10 19,805.00 19,940.00 19,670.00 19,940.00 1.1M
2025-01-09 19,995.00 19,995.00 19,740.00 19,910.00 0.9M
2025-01-08 20,050.00 20,075.00 19,950.00 20,070.00 1.6M
2025-01-07 20,495.00 20,550.00 20,250.00 20,300.00 2.3M
2025-01-06 20,015.00 20,160.00 20,000.00 20,160.00 1.2M
2025-01-03 19,450.00 19,550.00 19,425.00 19,545.00 0.8M
2025-01-02 19,430.00 19,480.00 19,335.00 19,415.00 1.0M