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 | ₩125,895 | ₩127,034 | ₩118,960 | ₩119,959 | -4.72% | 25.5만 |
| 2026.09.28–2026.10.02 | ₩120,294 | ₩127,358 | ₩117,268 | ₩125,848 | +4.62% | 22.4만 |
| 2026.09.21–2026.09.25 | ₩116,582 | ₩121,681 | ₩116,019 | ₩120,990 | +3.78% | 21.6만 |
| 2026.09.14–2026.09.18 | ₩108,099 | ₩113,721 | ₩105,955 | ₩113,721 | +5.20% | 11만 |
| 2026.09.08–2026.09.11 | ₩114,947 | ₩115,845 | ₩111,436 | ₩113,687 | -1.10% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩109,279 | ₩112,320 | ₩105,888 | ₩112,320 | +2.78% | 14.3만 |
| 2026.08.24–2026.08.28 | ₩110,056 | ₩112,413 | ₩106,666 | ₩109,158 | -0.82% | 11.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,588 |
| ₩109,667 |
| ₩111,204 |
| -5.83% |
| 15만 |
| 2026.08.10–2026.08.14 | ₩114,599 | ₩120,602 | ₩111,624 | ₩116,977 | +2.08% | 12.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩105,192 | ₩115,885 | ₩101,862 | ₩113,951 | +8.33% | 23만 |
|---|
| 2026.07.27–2026.07.31 | ₩112,588 | ₩112,930 | ₩96,749 | ₩106,449 | -5.45% | 20.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩113,406 | ₩118,980 | ₩110,726 | ₩110,964 | -2.15% | 8.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩120,267 | ₩123,242 | ₩105,955 | ₩111,006 | -7.70% | 13.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩125,238 | ₩128,468 | ₩116,126 | ₩124,799 | -0.35% | 13.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩129,446 | ₩139,697 | ₩120,441 | ₩122,384 | -5.46% | 15.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩142,793 | ₩144,689 | ₩127,436 | ₩129,647 | -9.21% | 43.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩136,535 | ₩141,252 | ₩129,245 | ₩140,107 | +2.62% | 27.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩121,004 | ₩129,714 | ₩109,344 | ₩129,178 | +6.76% | 27.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩121,406 | ₩131,590 | ₩114,893 | ₩115,240 | -5.08% | 29.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩119,865 | ₩126,833 | ₩119,597 | ₩123,309 | +2.87% | 15.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩111,141 | ₩116,595 | ₩101,842 | ₩115,090 | +3.55% | 12.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩115,228 | ₩116,126 | ₩106,987 | ₩109,359 | -5.09% | 17.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,475 | ₩113,031 | ₩98,780 | ₩112,789 | +12.26% | 17.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩97,902 | ₩100,716 | ₩92,207 | ₩99,614 | +1.75% | 15.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩89,111 | ₩97,486 | ₩88,662 | ₩97,486 | +9.40% | 10만 |
|---|
| 2026.04.13–2026.04.17 | ₩82,947 | ₩89,902 | ₩82,379 | ₩89,339 | +7.71% | 10.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,602 | ₩83,403 | ₩71,986 | ₩83,028 | +14.36% | 8만 |
|---|
| 2026.03.30–2026.04.02 | ₩70,150 | ₩74,050 | ₩66,505 | ₩72,508 | +3.36% | 10.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,513 | ₩75,336 | ₩69,507 | ₩69,861 | -4.97% | 9.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩73,916 | ₩74,880 | ₩71,289 | ₩71,782 | -2.89% | 7.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,016 | ₩78,378 | ₩68,408 | ₩71,852 | +2.62% | 5.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩75,631 | ₩77,775 | ₩70,445 | ₩70,815 | -6.37% | 10.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩78,579 | ₩81,420 | ₩77,212 | ₩77,997 | -0.74% | 11.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,596 | ₩78,914 | ₩75,711 | ₩78,580 | +2.59% | 8.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩75,443 | ₩79,155 | ₩75,135 | ₩77,282 | +2.44% | 18.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,425 | ₩76,850 | ₩70,364 | ₩75,457 | +1.39% | 10.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,830 | ₩78,545 | ₩72,361 | ₩74,974 | +2.94% | 12.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩72,348 | ₩74,907 | ₩70,726 | ₩73,288 | +1.30% | 7.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩70,016 | ₩72,998 | ₩69,567 | ₩72,441 | +3.46% | 9.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,001 | ₩70,606 | ₩67,001 | ₩70,271 | +4.88% | 11.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,396 | ₩66,425 | ₩62,753 | ₩66,008 | +4.12% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,061 | ₩63,584 | ₩62,377 | ₩63,390 | +0.52% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,432 | ₩62,432 | ₩59,068 | ₩61,731 | -1.12% | 6.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,189 | ₩64,704 | ₩61,279 | ₩61,326 | -2.95% | 3.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,845 | ₩63,597 | ₩59,845 | ₩62,915 | +5.13% | 2만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,272 | ₩60,478 | ₩56,066 | ₩60,478 | +5.60% | 6.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,921 | ₩59,812 | ₩54,432 | ₩55,697 | -5.47% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,055 | ₩62,110 | ₩57,634 | ₩59,349 | -4.36% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,262 | ₩63,530 | ₩58,773 | ₩60,223 | -4.80% | 4.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,475 | ₩65,205 | ₩60,355 | ₩62,344 | +3.09% | 5.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,746 | ₩59,711 | ₩57,319 | ₩59,638 | +1.52% | 2.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,989 | ₩58,425 | ₩53,989 | ₩57,873 | +7.19% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,388 | ₩56,388 | ₩53,993 | ₩53,993 | -4.25% | 1.5천 |
|---|