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 | ₩125,978 | ₩127,117 | ₩119,038 | ₩120,037 | -4.72% | 25.5만 |
| 2026.09.28–2026.10.02 | ₩120,373 | ₩127,442 | ₩117,345 | ₩125,931 | +4.62% | 22.4만 |
| 2026.09.21–2026.09.25 | ₩116,658 | ₩121,760 | ₩116,095 | ₩121,070 | +3.78% | 21.6만 |
| 2026.09.14–2026.09.18 | ₩108,170 | ₩113,795 | ₩106,025 | ₩113,795 | +5.20% | 11만 |
| 2026.09.08–2026.09.11 | ₩115,022 | ₩115,921 | ₩111,509 | ₩113,762 | -1.10% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩109,350 | ₩112,394 | ₩105,958 | ₩112,394 | +2.78% | 14.3만 |
| 2026.08.24–2026.08.28 | ₩110,128 | ₩112,487 | ₩106,736 | ₩109,230 | -0.82% | 11.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,668 |
| ₩109,739 |
| ₩111,277 |
| -5.83% |
| 15만 |
| 2026.08.10–2026.08.14 | ₩114,674 | ₩120,681 | ₩111,697 | ₩117,054 | +2.08% | 12.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩105,261 | ₩115,961 | ₩101,929 | ₩114,026 | +8.33% | 23만 |
|---|
| 2026.07.27–2026.07.31 | ₩112,662 | ₩113,004 | ₩96,813 | ₩106,518 | -5.45% | 20.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩113,480 | ₩119,059 | ₩110,799 | ₩111,037 | -2.15% | 8.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩120,346 | ₩123,323 | ₩106,025 | ₩111,079 | -7.70% | 13.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩125,321 | ₩128,552 | ₩116,202 | ₩124,881 | -0.35% | 13.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩129,531 | ₩139,789 | ₩120,520 | ₩122,464 | -5.46% | 15.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩142,886 | ₩144,784 | ₩127,520 | ₩129,732 | -9.21% | 43.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩136,624 | ₩141,344 | ₩129,330 | ₩140,199 | +2.62% | 27.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩121,083 | ₩129,799 | ₩109,416 | ₩129,263 | +6.76% | 27.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩121,486 | ₩131,676 | ₩114,969 | ₩115,316 | -5.08% | 29.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩119,944 | ₩126,916 | ₩119,675 | ₩123,390 | +2.87% | 15.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩111,214 | ₩116,672 | ₩101,908 | ₩115,166 | +3.55% | 12.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩115,304 | ₩116,202 | ₩107,057 | ₩109,431 | -5.09% | 17.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,541 | ₩113,105 | ₩98,844 | ₩112,864 | +12.26% | 17.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩97,966 | ₩100,782 | ₩92,267 | ₩99,680 | +1.75% | 15.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩89,170 | ₩97,550 | ₩88,721 | ₩97,550 | +9.40% | 10만 |
|---|
| 2026.04.13–2026.04.17 | ₩83,002 | ₩89,961 | ₩82,433 | ₩89,398 | +7.71% | 10.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,650 | ₩83,458 | ₩72,033 | ₩83,082 | +14.36% | 8만 |
|---|
| 2026.03.30–2026.04.02 | ₩70,196 | ₩74,098 | ₩66,549 | ₩72,556 | +3.36% | 10.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,562 | ₩75,385 | ₩69,552 | ₩69,906 | -4.97% | 9.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩73,964 | ₩74,929 | ₩71,336 | ₩71,829 | -2.89% | 7.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,062 | ₩78,429 | ₩68,453 | ₩71,899 | +2.62% | 5.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩75,680 | ₩77,826 | ₩70,491 | ₩70,861 | -6.37% | 10.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩78,630 | ₩81,473 | ₩77,263 | ₩78,048 | -0.74% | 11.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,646 | ₩78,966 | ₩75,761 | ₩78,632 | +2.59% | 8.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩75,493 | ₩79,207 | ₩75,184 | ₩77,332 | +2.44% | 18.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,474 | ₩76,901 | ₩70,411 | ₩75,506 | +1.39% | 10.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,878 | ₩78,597 | ₩72,409 | ₩75,023 | +2.94% | 12.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩72,395 | ₩74,956 | ₩70,773 | ₩73,337 | +1.30% | 7.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩70,062 | ₩73,046 | ₩69,613 | ₩72,489 | +3.46% | 9.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,045 | ₩70,652 | ₩67,045 | ₩70,317 | +4.88% | 11.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,438 | ₩66,468 | ₩62,794 | ₩66,051 | +4.12% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,103 | ₩63,626 | ₩62,418 | ₩63,431 | +0.52% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,473 | ₩62,473 | ₩59,107 | ₩61,771 | -1.12% | 6.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,230 | ₩64,747 | ₩61,319 | ₩61,366 | -2.95% | 3.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,885 | ₩63,639 | ₩59,885 | ₩62,957 | +5.13% | 2만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,310 | ₩60,517 | ₩56,103 | ₩60,517 | +5.60% | 6.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,959 | ₩59,851 | ₩54,467 | ₩55,733 | -5.47% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,096 | ₩62,151 | ₩57,672 | ₩59,388 | -4.36% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,304 | ₩63,572 | ₩58,812 | ₩60,263 | -4.80% | 4.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,515 | ₩65,248 | ₩60,394 | ₩62,385 | +3.09% | 5.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,785 | ₩59,751 | ₩57,357 | ₩59,677 | +1.52% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,025 | ₩58,463 | ₩54,025 | ₩57,911 | +7.19% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,425 | ₩56,425 | ₩54,029 | ₩54,029 | -4.25% | 1.5천 |
|---|