MVIS US Semiconductor 10% Capped (MVSMCTR)

MVSMCTR
🏛️ 독일 →
22,132.42
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13,641.55 13,671.23 13,494.53 13,563.51 0.0M
2023-12-28 13,656.69 13,712.00 13,637.83 13,641.55 0.0M
2023-12-27 13,628.80 13,692.49 13,598.20 13,656.69 0.0M
2023-12-26 13,419.23 13,672.17 13,419.23 13,628.80 0.0M
2023-12-22 13,419.23 13,419.23 13,419.23 13,419.23 0.0M
2023-12-21 13,077.99 13,424.20 13,077.99 13,411.80 0.0M
2023-12-20 13,443.68 13,443.68 13,077.99 13,077.99 0.0M
2023-12-19 13,375.55 13,455.38 13,371.57 13,443.68 0.0M
2023-12-18 13,388.19 13,410.42 13,272.50 13,375.55 0.0M
2023-12-15 13,312.22 13,526.33 13,312.22 13,388.19 0.0M
2023-12-14 13,057.64 13,368.00 13,057.64 13,312.22 0.0M
2023-12-13 12,897.58 13,125.30 12,862.45 13,057.64 0.0M
2023-12-12 12,754.60 12,897.58 12,696.15 12,897.58 0.0M
2023-12-11 12,367.88 12,800.08 12,367.88 12,754.60 0.0M
2023-12-08 12,285.05 12,404.49 12,254.22 12,367.88 0.0M
2023-12-07 11,989.88 12,303.75 11,989.88 12,285.05 0.0M
2023-12-06 12,078.86 12,235.08 11,977.78 11,989.88 0.0M
2023-12-05 12,108.16 12,108.16 11,973.19 12,078.86 0.0M
2023-12-04 12,268.19 12,268.19 11,940.61 12,108.16 0.0M
2023-12-01 12,214.41 12,299.41 12,091.64 12,268.19 0.0M
2023-11-30 12,324.46 12,342.28 12,119.53 12,214.41 0.0M
2023-11-29 12,211.15 12,480.36 12,211.15 12,324.46 0.0M
2023-11-28 12,281.69 12,281.69 12,121.63 12,211.15 0.0M
2023-11-27 12,312.27 12,383.22 12,236.85 12,281.69 0.0M
2023-11-24 12,307.65 12,327.38 12,272.67 12,312.27 0.0M
2023-11-22 12,293.57 12,499.93 12,277.48 12,307.65 0.0M
2023-11-21 12,492.90 12,492.90 12,241.46 12,293.57 0.0M
2023-11-20 12,325.07 12,532.58 12,325.07 12,492.90 0.0M
2023-11-17 12,249.59 12,347.66 12,190.37 12,325.07 0.0M
2023-11-16 12,200.93 12,282.81 12,134.07 12,249.59 0.0M
2023-11-15 12,164.19 12,274.36 12,130.56 12,200.93 0.0M
2023-11-14 11,794.02 12,197.28 11,794.02 12,164.19 0.0M
2023-11-13 11,890.37 11,890.37 11,723.26 11,794.02 0.0M
2023-11-10 11,418.97 11,918.24 11,418.97 11,890.37 0.0M
2023-11-09 11,454.25 11,659.28 11,409.44 11,418.97 0.0M
2023-11-08 11,422.08 11,508.00 11,383.66 11,454.25 0.0M
2023-11-07 11,342.77 11,465.54 11,306.23 11,422.08 0.0M
2023-11-06 11,341.33 11,381.78 11,232.99 11,342.77 0.0M
2023-11-03 11,096.90 11,415.05 11,096.90 11,341.33 0.0M
2023-11-02 10,828.27 11,164.15 10,828.27 11,096.90 0.0M
2023-11-01 10,565.53 10,834.75 10,565.53 10,828.27 0.0M
2023-10-31 10,461.01 10,587.35 10,369.87 10,565.53 0.0M
2023-10-30 10,498.61 10,567.34 10,355.05 10,461.01 0.0M
2023-10-27 10,402.86 10,593.30 10,402.86 10,498.61 0.0M
2023-10-26 10,466.01 10,612.43 10,347.06 10,402.86 0.0M
2023-10-25 10,890.49 10,890.49 10,422.90 10,466.01 0.0M
2023-10-24 10,755.11 10,905.28 10,755.11 10,890.49 0.0M
2023-10-23 10,756.22 10,914.30 10,602.34 10,755.11 0.0M
2023-10-22 10,756.22 10,756.22 10,756.22 10,756.22 0.0M
2023-10-20 10,925.55 10,996.01 10,751.42 10,756.22 0.0M
2023-10-19 11,011.79 11,171.61 10,890.81 10,925.55 0.0M
2023-10-18 11,215.25 11,215.25 10,960.63 11,011.79 0.0M
2023-10-17 11,306.84 11,306.84 10,942.21 11,215.25 0.0M
2023-10-16 11,172.24 11,347.41 11,172.24 11,306.84 0.0M
2023-10-15 11,172.24 11,172.24 11,172.24 11,172.24 0.0M
2023-10-13 11,455.48 11,478.35 11,154.12 11,172.24 0.0M
2023-10-12 11,379.12 11,594.14 11,349.41 11,455.48 0.0M
2023-10-11 11,278.67 11,381.21 11,246.12 11,379.12 0.0M
2023-10-10 11,143.16 11,369.21 11,143.16 11,278.67 0.0M
2023-10-09 11,156.99 11,168.85 10,973.83 11,143.16 0.0M
2023-10-08 11,156.99 11,156.99 11,156.99 11,156.99 0.0M
2023-10-06 10,919.99 11,205.93 10,803.99 11,156.99 0.0M
2023-10-05 10,954.89 10,981.42 10,821.16 10,919.99 0.0M
2023-10-04 10,773.87 10,974.52 10,773.87 10,954.89 0.0M
2023-10-03 11,003.39 11,040.66 10,711.60 10,773.87 0.0M
2023-10-02 10,945.00 11,073.83 10,881.91 11,003.39 0.0M
2023-10-01 10,945.00 10,945.00 10,945.00 10,945.00 0.0M
2023-09-29 10,896.48 11,091.11 10,896.48 10,945.00 0.0M
2023-09-28 10,710.23 10,999.20 10,657.26 10,896.48 0.0M
2023-09-27 10,622.05 10,779.14 10,552.75 10,710.23 0.0M
2023-09-26 10,806.29 10,806.29 10,575.83 10,622.05 0.0M
2023-09-25 10,737.81 10,808.34 10,653.70 10,806.29 0.0M
2023-09-24 10,737.81 10,737.81 10,737.81 10,737.81 0.0M
2023-09-22 10,653.96 10,842.78 10,653.96 10,737.81 0.0M
2023-09-21 10,857.47 10,857.47 10,653.40 10,653.96 0.0M
2023-09-20 11,032.18 11,116.22 10,857.47 10,857.47 0.0M
2023-09-19 11,131.43 11,131.43 10,972.80 11,032.18 0.0M
2023-09-18 11,087.08 11,166.76 10,979.49 11,131.43 0.0M
2023-09-17 11,087.08 11,087.08 11,087.08 11,087.08 0.0M
2023-09-15 11,432.62 11,432.62 11,044.34 11,087.08 0.0M
2023-09-14 11,361.80 11,482.25 11,340.10 11,432.62 0.0M
2023-09-13 11,271.36 11,452.00 11,259.31 11,361.80 0.0M
2023-09-12 11,361.45 11,434.36 11,257.51 11,271.36 0.0M
2023-09-11 11,339.14 11,462.69 11,219.06 11,361.45 0.0M
2023-09-10 11,339.14 11,339.14 11,339.14 11,339.14 0.0M
2023-09-08 11,405.40 11,458.29 11,295.24 11,339.14 0.0M
2023-09-07 11,672.75 11,672.75 11,270.32 11,405.40 0.0M
2023-09-06 11,774.57 11,794.85 11,558.95 11,672.75 0.0M
2023-09-05 11,741.29 11,853.43 11,668.54 11,774.57 0.0M
2023-09-04 11,741.29 11,741.29 11,741.29 11,741.29 0.0M
2023-09-01 11,741.04 11,836.45 11,669.64 11,741.29 0.0M
2023-08-31 11,682.48 11,810.32 11,644.74 11,741.04 0.0M
2023-08-30 11,637.09 11,725.16 11,551.11 11,682.48 0.0M
2023-08-29 11,361.52 11,670.36 11,295.71 11,637.09 0.0M
2023-08-28 11,235.57 11,383.09 11,235.57 11,361.52 0.0M
2023-08-27 11,235.57 11,235.57 11,235.57 11,235.57 0.0M
2023-08-25 11,188.18 11,330.26 11,022.15 11,235.57 0.0M
2023-08-24 11,533.99 11,754.34 11,168.59 11,188.18 0.0M
2023-08-23 11,291.09 11,568.03 11,255.74 11,533.99 0.0M
2023-08-22 11,391.90 11,548.60 11,255.56 11,291.09 0.0M
2023-08-21 11,070.03 11,408.92 11,070.03 11,391.90 0.0M
2023-08-20 11,070.03 11,070.03 11,070.03 11,070.03 0.0M
2023-08-18 11,014.28 11,108.82 10,886.13 11,070.03 0.0M
2023-08-17 11,098.69 11,177.63 10,988.95 11,014.28 0.0M
2023-08-16 11,280.83 11,291.64 11,096.83 11,098.69 0.0M
2023-08-15 11,447.30 11,447.30 11,271.20 11,280.83 0.0M
2023-08-14 11,151.55 11,447.30 11,067.58 11,447.30 0.0M
2023-08-13 11,151.55 11,151.55 11,151.55 11,151.55 0.0M
2023-08-11 11,401.93 11,401.93 11,131.19 11,151.55 0.0M
2023-08-10 11,412.63 11,642.42 11,336.06 11,401.93 0.0M
2023-08-09 11,636.73 11,637.06 11,393.96 11,412.63 0.0M
2023-08-08 11,840.18 11,840.18 11,512.20 11,636.73 0.0M
2023-08-07 11,709.09 11,840.18 11,709.09 11,840.18 0.0M
2023-08-06 11,709.09 11,709.09 11,709.09 11,709.09 0.0M
2023-08-04 11,706.28 11,880.86 11,604.82 11,709.09 0.0M
2023-08-03 11,737.96 11,776.08 11,563.25 11,706.28 0.0M
2023-08-02 12,192.36 12,192.36 11,679.20 11,737.96 0.0M
2023-08-01 12,171.57 12,215.84 12,070.76 12,192.36 0.0M
2023-07-31 12,169.56 12,212.70 12,106.77 12,171.57 0.0M
2023-07-30 12,169.56 12,169.56 12,169.56 12,169.56 0.0M
2023-07-28 11,936.43 12,207.21 11,936.43 12,169.56 0.0M
2023-07-27 11,725.79 12,175.28 11,725.79 11,936.43 0.0M
2023-07-26 11,891.83 11,891.83 11,621.45 11,725.79 0.0M
2023-07-25 11,759.17 11,955.38 11,759.17 11,891.83 0.0M
2023-07-24 11,711.11 11,761.26 11,643.19 11,709.95 0.0M
2023-07-21 11,720.30 11,809.91 11,649.84 11,706.61 0.0M
2023-07-20 11,797.99 11,845.04 11,560.09 11,602.70 0.0M
2023-07-19 12,188.81 12,188.81 12,001.55 12,030.94 0.0M
2023-07-18 12,107.60 12,211.12 12,006.86 12,173.47 0.0M
2023-07-17 11,961.05 12,212.80 11,853.31 12,166.14 0.0M
2023-07-14 12,080.58 12,216.26 11,912.10 11,953.27 0.0M
2023-07-13 11,926.48 12,056.41 11,886.30 12,042.57 0.0M
2023-07-12 11,732.96 11,805.78 11,681.26 11,793.62 0.0M
2023-07-11 11,612.30 11,619.99 11,408.56 11,561.03 0.0M
2023-07-10 11,401.86 11,579.10 11,401.86 11,564.85 0.0M
2023-07-07 11,383.40 11,535.86 11,353.49 11,369.27 0.0M
2023-07-06 11,329.26 11,392.32 11,251.16 11,374.96 0.0M
2023-07-05 11,763.66 11,763.66 11,522.71 11,523.34 0.0M
2023-07-03 11,721.35 11,782.74 11,649.40 11,763.66 0.0M
2023-06-30 11,612.93 11,697.65 11,573.39 11,658.04 0.0M
2023-06-29 11,486.46 11,547.24 11,417.97 11,494.46 0.0M
2023-06-28 11,420.48 11,593.08 11,400.13 11,486.46 0.0M
2023-06-27 11,231.05 11,602.12 11,231.05 11,584.85 0.0M
2023-06-26 11,299.71 11,459.48 11,222.82 11,222.82 0.0M
2023-06-23 11,254.58 11,300.45 11,193.87 11,243.37 0.0M
2023-06-22 11,317.03 11,473.51 11,300.68 11,440.36 0.0M
2023-06-21 11,609.44 11,648.01 11,375.62 11,384.02 0.0M
2023-06-20 11,712.19 11,785.52 11,571.05 11,677.30 0.0M
2023-06-16 11,932.67 11,947.68 11,740.22 11,744.52 0.0M
2023-06-15 11,818.33 11,949.64 11,773.81 11,858.77 0.0M
2023-06-14 11,709.11 11,947.55 11,668.18 11,946.28 0.0M
2023-06-13 11,818.37 11,836.45 11,621.69 11,756.80 0.0M
2023-06-12 11,405.21 11,639.68 11,399.96 11,630.55 0.0M
2023-06-09 11,214.95 11,433.16 11,214.95 11,266.55 0.0M
2023-06-08 11,108.77 11,234.78 11,070.80 11,214.95 0.0M
2023-06-07 11,216.19 11,339.55 11,057.80 11,082.06 0.0M
2023-06-06 11,001.81 11,197.20 10,966.13 11,154.51 0.0M
2023-06-05 11,163.84 11,178.25 11,027.28 11,066.99 0.0M
2023-06-02 11,310.52 11,354.80 11,166.67 11,212.17 0.0M
2023-06-01 11,118.16 11,321.66 11,041.49 11,223.43 0.0M
2023-05-31 11,344.56 11,344.56 11,079.77 11,084.35 0.0M
2023-05-30 11,547.39 11,653.19 11,312.60 11,344.56 0.0M
2023-05-26 10,863.47 11,360.91 10,857.40 11,306.11 0.0M
2023-05-25 10,516.86 10,784.43 10,419.57 10,742.79 0.0M
2023-05-24 9,908.63 9,980.58 9,867.45 9,957.46 0.0M
2023-05-23 10,182.28 10,238.10 10,095.12 10,106.39 0.0M
2023-05-22 10,161.90 10,265.50 10,146.70 10,241.17 0.0M
2023-05-19 10,260.21 10,276.35 10,188.54 10,235.31 0.0M
2023-05-18 9,946.93 10,305.70 9,946.93 10,288.05 0.0M
2023-05-17 9,799.04 9,976.79 9,743.90 9,946.58 0.0M
2023-05-16 9,676.25 9,796.80 9,676.25 9,697.47 0.0M
2023-05-15 9,481.91 9,697.96 9,462.64 9,697.96 0.0M
2023-05-12 9,510.89 9,539.89 9,388.42 9,469.98 0.0M
2023-05-11 9,549.76 9,555.58 9,399.04 9,484.46 0.0M
2023-05-10 9,577.42 9,621.99 9,472.20 9,564.47 0.0M
2023-05-09 9,508.79 9,516.27 9,449.69 9,472.81 0.0M
2023-05-08 9,561.82 9,624.59 9,491.65 9,622.46 0.0M
2023-05-05 9,373.16 9,602.13 9,343.02 9,568.22 0.0M
2023-05-04 9,310.60 9,436.26 9,272.40 9,353.73 0.0M
2023-05-03 9,431.62 9,519.59 9,371.35 9,373.25 0.0M
2023-05-02 9,557.45 9,593.77 9,403.11 9,472.38 0.0M
2023-05-01 9,543.80 9,598.96 9,513.36 9,572.19 0.0M
2023-04-28 9,414.76 9,513.77 9,381.27 9,513.24 0.0M
2023-04-27 9,284.01 9,368.39 9,124.93 9,356.52 0.0M
2023-04-26 9,318.00 9,346.88 9,213.77 9,255.07 0.0M
2023-04-25 9,442.07 9,444.31 9,209.84 9,209.84 0.0M
2023-04-24 9,557.79 9,596.16 9,458.61 9,509.78 0.0M
2023-04-21 9,592.69 9,597.21 9,493.88 9,562.40 0.0M
2023-04-20 9,567.08 9,782.48 9,567.08 9,649.53 0.0M
2023-04-19 9,574.90 9,646.72 9,567.60 9,630.92 0.0M
2023-04-18 9,777.98 9,827.09 9,654.85 9,723.62 0.0M
2023-04-17 9,714.58 9,714.58 9,570.21 9,686.64 0.0M
2023-04-14 9,715.06 9,821.83 9,613.70 9,714.41 0.0M
2023-04-13 9,653.67 9,781.49 9,616.61 9,728.64 0.0M
2023-04-12 9,891.17 9,911.79 9,645.19 9,650.72 0.0M
2023-04-11 9,924.80 9,924.80 9,805.89 9,818.58 0.0M
2023-04-10 9,649.65 9,871.85 9,633.34 9,869.81 0.0M
2023-04-06 9,690.11 9,802.00 9,633.85 9,738.77 0.0M
2023-04-05 9,836.73 9,851.35 9,680.04 9,776.12 0.0M
2023-04-04 10,089.78 10,109.84 9,891.10 9,938.26 0.0M
2023-04-03 10,082.37 10,122.67 9,966.17 10,081.26 0.0M
2023-03-31 9,983.28 10,150.54 9,979.57 10,143.21 0.0M
2023-03-30 10,035.90 10,126.22 10,003.03 10,065.40 0.0M
2023-03-29 9,788.52 9,966.91 9,775.77 9,909.53 0.0M
2023-03-28 9,679.65 9,679.65 9,505.86 9,628.11 0.0M
2023-03-27 9,828.91 9,857.87 9,682.67 9,695.37 0.0M
2023-03-24 9,897.12 9,903.73 9,715.26 9,808.29 0.0M
2023-03-23 9,882.73 10,072.43 9,802.19 9,961.53 0.0M
2023-03-22 9,775.04 10,031.79 9,707.12 9,707.19 0.0M
2023-03-21 9,818.63 9,908.35 9,618.90 9,761.48 0.0M
2023-03-20 9,675.14 9,778.02 9,599.02 9,751.67 0.0M
2023-03-17 9,710.74 9,789.98 9,609.11 9,664.66 0.0M
2023-03-16 9,268.86 9,693.68 9,247.53 9,685.35 0.0M
2023-03-15 9,404.10 9,404.10 9,128.86 9,312.47 0.0M
2023-03-14 9,279.71 9,436.09 9,254.49 9,404.10 0.0M
2023-03-13 9,071.76 9,233.21 8,942.83 9,123.34 0.0M
2023-03-10 9,300.15 9,341.82 9,078.74 9,116.81 0.0M
2023-03-09 9,412.00 9,544.99 9,237.50 9,248.75 0.0M
2023-03-08 9,248.36 9,433.65 9,248.36 9,428.57 0.0M
2023-03-07 9,313.35 9,348.87 9,169.92 9,201.14 0.0M
2023-03-06 9,411.95 9,498.59 9,294.57 9,307.83 0.0M
2023-03-03 9,270.12 9,406.99 9,202.24 9,400.21 0.0M
2023-03-02 9,111.00 9,287.68 8,989.47 9,253.76 0.0M
2023-03-01 9,193.77 9,260.06 9,114.62 9,149.67 0.0M
2023-02-28 9,131.93 9,266.46 9,099.26 9,149.72 0.0M
2023-02-27 9,250.46 9,257.55 9,146.02 9,150.65 0.0M
2023-02-24 9,102.39 9,143.57 9,033.52 9,102.47 0.0M
2023-02-23 9,208.50 9,310.03 9,111.93 9,267.38 0.0M
2023-02-22 9,009.54 9,077.90 8,902.45 8,946.07 0.0M
2023-02-21 9,136.25 9,222.57 8,983.15 8,993.64 0.0M
2023-02-17 9,334.49 9,356.00 9,199.22 9,279.15 0.0M
2023-02-16 9,654.77 9,654.77 9,394.27 9,404.66 0.0M
2023-02-15 9,546.26 9,661.64 9,456.52 9,660.82 0.0M
2023-02-14 9,400.46 9,684.42 9,345.78 9,657.98 0.0M
2023-02-13 9,362.16 9,500.07 9,307.65 9,472.20 0.0M
2023-02-10 9,371.69 9,400.73 9,237.55 9,331.78 0.0M
2023-02-09 9,643.53 9,731.26 9,418.96 9,478.85 0.0M
2023-02-08 9,657.01 9,677.19 9,446.31 9,463.45 0.0M
2023-02-07 9,420.57 9,699.00 9,393.93 9,658.71 0.0M
2023-02-06 9,545.97 9,545.97 9,361.26 9,390.76 0.0M
2023-02-03 9,507.85 9,744.05 9,500.36 9,545.97 0.0M
2023-02-02 9,624.66 9,799.01 9,571.53 9,721.11 0.0M
2023-02-01 9,096.25 9,605.88 9,096.25 9,515.61 0.0M
2023-01-31 8,925.16 9,101.40 8,918.80 9,099.35 0.0M
2023-01-30 9,049.13 9,111.67 8,953.01 8,958.90 0.0M
2023-01-27 9,053.73 9,248.46 9,046.47 9,174.29 0.0M
2023-01-26 9,205.59 9,248.28 9,063.84 9,242.64 0.0M
2023-01-25 8,962.78 9,120.60 8,868.78 9,100.53 0.0M
2023-01-24 9,058.27 9,153.02 9,040.52 9,096.51 0.0M
2023-01-23 8,819.83 9,176.23 8,811.81 9,158.44 0.0M
2023-01-20 8,547.84 8,744.22 8,493.99 8,744.14 0.0M
2023-01-19 8,631.15 8,632.71 8,462.40 8,475.81 0.0M
2023-01-18 8,750.86 8,894.82 8,692.61 8,695.51 0.0M
2023-01-17 8,682.97 8,818.12 8,678.84 8,750.86 0.0M
2023-01-13 8,606.64 8,718.49 8,575.98 8,710.40 0.0M
2023-01-12 8,591.18 8,740.98 8,453.38 8,681.62 0.0M
2023-01-11 8,449.62 8,550.21 8,391.03 8,548.38 0.0M
2023-01-10 8,327.27 8,455.47 8,288.70 8,453.97 0.0M
2023-01-09 8,337.34 8,529.95 8,298.60 8,351.85 0.0M
2023-01-06 7,936.57 8,224.46 7,830.64 8,182.00 0.0M
2023-01-05 7,914.50 7,930.04 7,818.16 7,823.00 0.0M
2023-01-04 7,861.59 7,998.37 7,818.77 7,959.76 0.0M
2023-01-03 7,826.51 7,952.57 7,710.61 7,746.46 0.0M