시장 데이터를 불러오는 중
전체 종목
Xtrackers Semiconductor Select Equity ETF 과거 주가
Xtrackers Semiconductor Select Equity ETF · CHPS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers Semiconductor Select Equity ETF · CHPS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩125,985 | ₩127,125 | ₩119,046 | ₩120,045 | -4.72% | 25.5만 |
| 2026.09.28–2026.10.02 | ₩120,380 | ₩127,449 | ₩117,352 | ₩125,938 | +4.62% | 22.4만 |
| 2026.09.21–2026.09.25 | ₩116,665 | ₩121,768 | ₩116,102 | ₩121,077 | +3.78% | 21.6만 |
| 2026.09.14–2026.09.18 | ₩108,177 | ₩113,802 | ₩106,031 | ₩113,802 | +5.20% | 11만 |
| 2026.09.08–2026.09.11 | ₩115,029 | ₩115,928 | ₩111,516 | ₩113,769 | -1.10% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩109,357 | ₩112,401 | ₩105,964 | ₩112,401 | +2.78% | 14.3만 |
| 2026.08.24–2026.08.28 | ₩110,135 | ₩112,493 | ₩106,742 | ₩109,236 | -0.82% | 11.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,675 |
| ₩109,746 |
| ₩111,284 |
| -5.83% |
| 15만 |
| 2026.08.10–2026.08.14 | ₩114,681 | ₩120,688 | ₩111,704 | ₩117,061 | +2.08% | 12.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩105,267 | ₩115,968 | ₩101,935 | ₩114,033 | +8.33% | 23만 |
|---|
| 2026.07.27–2026.07.31 | ₩112,669 | ₩113,011 | ₩96,819 | ₩106,525 | -5.45% | 20.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩113,487 | ₩119,066 | ₩110,805 | ₩111,044 | -2.15% | 8.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩120,353 | ₩123,330 | ₩106,031 | ₩111,085 | -7.70% | 13.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩125,328 | ₩128,560 | ₩116,209 | ₩124,888 | -0.35% | 13.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩129,539 | ₩139,797 | ₩120,527 | ₩122,472 | -5.46% | 15.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩142,895 | ₩144,792 | ₩127,527 | ₩129,740 | -9.21% | 43.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩136,632 | ₩141,353 | ₩129,338 | ₩140,208 | +2.62% | 27.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩121,090 | ₩129,807 | ₩109,423 | ₩129,270 | +6.76% | 27.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩121,493 | ₩131,684 | ₩114,976 | ₩115,323 | -5.08% | 29.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩119,951 | ₩126,924 | ₩119,682 | ₩123,397 | +2.87% | 15.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩111,221 | ₩116,679 | ₩101,914 | ₩115,173 | +3.55% | 12.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩115,311 | ₩116,209 | ₩107,064 | ₩109,437 | -5.09% | 17.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,547 | ₩113,112 | ₩98,850 | ₩112,870 | +12.26% | 17.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩97,972 | ₩100,788 | ₩92,273 | ₩99,686 | +1.75% | 15.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩89,175 | ₩97,556 | ₩88,726 | ₩97,556 | +9.40% | 10만 |
|---|
| 2026.04.13–2026.04.17 | ₩83,007 | ₩89,966 | ₩82,438 | ₩89,403 | +7.71% | 10.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,654 | ₩83,463 | ₩72,037 | ₩83,087 | +14.36% | 8만 |
|---|
| 2026.03.30–2026.04.02 | ₩70,200 | ₩74,103 | ₩66,553 | ₩72,560 | +3.36% | 10.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,566 | ₩75,390 | ₩69,557 | ₩69,911 | -4.97% | 9.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩73,968 | ₩74,934 | ₩71,340 | ₩71,834 | -2.89% | 7.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,066 | ₩78,434 | ₩68,457 | ₩71,903 | +2.62% | 5.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩75,685 | ₩77,830 | ₩70,495 | ₩70,865 | -6.37% | 10.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩78,635 | ₩81,478 | ₩77,267 | ₩78,053 | -0.74% | 11.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,650 | ₩78,970 | ₩75,765 | ₩78,636 | +2.59% | 8.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩75,497 | ₩79,212 | ₩75,189 | ₩77,337 | +2.44% | 18.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,478 | ₩76,905 | ₩70,415 | ₩75,511 | +1.39% | 10.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,882 | ₩78,602 | ₩72,413 | ₩75,028 | +2.94% | 12.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩72,400 | ₩74,961 | ₩70,777 | ₩73,341 | +1.30% | 7.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩70,066 | ₩73,050 | ₩69,617 | ₩72,493 | +3.46% | 9.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,049 | ₩70,656 | ₩67,049 | ₩70,321 | +4.88% | 11.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,442 | ₩66,472 | ₩62,798 | ₩66,055 | +4.12% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,107 | ₩63,630 | ₩62,421 | ₩63,435 | +0.52% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,476 | ₩62,476 | ₩59,110 | ₩61,775 | -1.12% | 6.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,234 | ₩64,751 | ₩61,323 | ₩61,370 | -2.95% | 3.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,888 | ₩63,643 | ₩59,888 | ₩62,960 | +5.13% | 2만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,313 | ₩60,521 | ₩56,107 | ₩60,521 | +5.60% | 6.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,963 | ₩59,855 | ₩54,471 | ₩55,736 | -5.47% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,099 | ₩62,154 | ₩57,676 | ₩59,392 | -4.36% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,308 | ₩63,576 | ₩58,815 | ₩60,266 | -4.80% | 4.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,518 | ₩65,252 | ₩60,398 | ₩62,389 | +3.09% | 5.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,789 | ₩59,754 | ₩57,360 | ₩59,680 | +1.52% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,028 | ₩58,467 | ₩54,028 | ₩57,914 | +7.19% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,428 | ₩56,428 | ₩54,032 | ₩54,032 | -4.25% | 1.5천 |
|---|