시장 데이터를 불러오는 중
전체 종목
YieldMax Semiconductor Portfolio Option Income ETF 과거 주가
YieldMax Semiconductor Portfolio Option Income ETF · CHPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax Semiconductor Portfolio Option Income ETF · CHPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩95,969 | ₩96,814 | ₩90,430 | ₩91,088 | -5.09% | 412.4만 |
| 2026.09.28–2026.10.02 | ₩93,984 | ₩96,908 | ₩91,436 | ₩95,942 | +2.08% | 306.5만 |
| 2026.09.21–2026.09.25 | ₩90,980 | ₩95,486 | ₩90,625 | ₩94,320 | +3.67% | 325.4만 |
| 2026.09.14–2026.09.18 | ₩85,804 | ₩89,411 | ₩84,275 | ₩89,411 | +4.20% | 329.4만 |
| 2026.09.08–2026.09.11 | ₩91,463 | ₩92,053 | ₩88,513 | ₩90,041 | -1.55% | 183.6만 |
| 2026.08.31–2026.09.04 | ₩88,593 | ₩90,055 | ₩85,173 | ₩90,055 | +1.65% | 266.4만 |
| 2026.08.24–2026.08.28 | ₩89,706 | ₩91,678 | ₩87,641 | ₩88,459 | -1.39% | 250.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,370 |
| ₩89,572 |
| ₩90,390 |
| -6.60% |
| 339.5만 |
| 2026.08.10–2026.08.14 | ₩96,854 | ₩97,552 | ₩93,810 | ₩95,969 | -0.91% | 234.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩88,526 | ₩97,337 | ₩87,066 | ₩95,755 | +8.17% | 251.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩94,950 | ₩95,459 | ₩82,679 | ₩90,484 | -4.70% | 454.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩96,532 | ₩100,448 | ₩93,622 | ₩94,400 | -2.21% | 315.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩103,734 | ₩106,068 | ₩90,886 | ₩94,856 | -8.56% | 427.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩108,093 | ₩110,131 | ₩99,590 | ₩106,765 | -1.23% | 316만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,970 | ₩118,677 | ₩103,037 | ₩105,048 | -4.48% | 349만 |
|---|
| 2026.06.22–2026.06.26 | ₩119,666 | ₩120,511 | ₩107,972 | ₩109,005 | -8.91% | 413.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩115,764 | ₩118,003 | ₩111,083 | ₩117,467 | +1.47% | 296.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩107,865 | ₩112,585 | ₩99,510 | ₩110,842 | +2.76% | 493.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩107,972 | ₩116,084 | ₩102,795 | ₩102,795 | -4.79% | 490.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩107,516 | ₩110,976 | ₩105,478 | ₩108,428 | +0.85% | 319.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩100,194 | ₩104,834 | ₩94,145 | ₩104,069 | +3.87% | 317만 |
|---|
| 2026.05.11–2026.05.15 | ₩100,784 | ₩102,447 | ₩96,897 | ₩98,571 | -2.20% | 332만 |
|---|
| 2026.05.04–2026.05.08 | ₩93,877 | ₩100,717 | ₩92,040 | ₩100,448 | +7.00% | 441.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩93,683 | ₩93,837 | ₩88,580 | ₩93,622 | -0.06% | 269.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩86,474 | ₩94,031 | ₩85,844 | ₩93,716 | +8.37% | 330만 |
|---|
| 2026.04.13–2026.04.17 | ₩81,753 | ₩86,414 | ₩81,492 | ₩86,192 | +5.43% | 269.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,289 | ₩82,657 | ₩74,807 | ₩81,821 | +8.67% | 199.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩73,224 | ₩75,973 | ₩69,871 | ₩75,008 | +2.44% | 182.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩75,812 | ₩77,247 | ₩72,419 | ₩72,795 | -3.98% | 151.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩75,745 | ₩76,832 | ₩73,559 | ₩74,686 | -1.40% | 142.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,983 | ₩78,079 | ₩72,338 | ₩74,324 | +1.84% | 156.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩78,320 | ₩79,997 | ₩73,519 | ₩74,002 | -5.51% | 190.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,405 | ₩82,871 | ₩78,925 | ₩79,769 | -2.01% | 290.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩80,681 | ₩81,941 | ₩79,795 | ₩81,740 | +1.31% | 129.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩79,661 | ₩83,195 | ₩79,299 | ₩81,338 | +2.10% | 153.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,326 | ₩82,095 | ₩75,222 | ₩80,265 | +1.18% | 208.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩79,943 | ₩82,998 | ₩79,393 | ₩80,439 | +0.62% | 152.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩79,795 | ₩82,075 | ₩79,420 | ₩80,171 | +0.47% | 116.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩79,769 | ₩81,606 | ₩78,338 | ₩80,909 | +1.43% | 113만 |
|---|
| 2026.01.05–2026.01.09 | ₩78,320 | ₩80,466 | ₩77,274 | ₩80,117 | +2.29% | 109.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩75,464 | ₩77,435 | ₩74,498 | ₩77,355 | +2.51% | 53.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩75,772 | ₩76,168 | ₩75,165 | ₩76,014 | +0.32% | 37.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩75,665 | ₩76,000 | ₩71,408 | ₩74,981 | -0.90% | 53.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩77,824 | ₩78,830 | ₩74,954 | ₩75,249 | -3.31% | 55만 |
|---|
| 2025.12.01–2025.12.05 | ₩74,887 | ₩77,770 | ₩74,525 | ₩77,341 | +3.28% | 66.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩71,534 | ₩75,330 | ₩71,481 | ₩75,330 | +5.31% | 31.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩74,163 | ₩75,276 | ₩68,195 | ₩70,931 | -4.36% | 58.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩77,247 | ₩77,663 | ₩72,124 | ₩74,512 | -3.54% | 55만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,345 | ₩80,453 | ₩73,090 | ₩75,330 | -6.24% | 61.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩79,232 | ₩80,748 | ₩78,857 | ₩79,527 | +0.37% | 50.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩78,267 | ₩78,615 | ₩74,424 | ₩78,132 | -0.17% | 54.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,027 | ₩77,958 | ₩74,568 | ₩77,167 | +1.50% | 34만 |
|---|
| 2025.10.10–2025.10.10 | ₩77,314 | ₩77,717 | ₩73,144 | ₩73,144 | -5.39% | 13.2만 |
|---|