시장 데이터를 불러오는 중
전체 종목
Invesco Semiconductors ETF 과거 주가
Invesco Semiconductors ETF · PSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Semiconductors ETF · PSI · 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 | ₩214,759 | ₩217,293 | ₩198,480 | ₩200,223 | -6.77% | 272.8만 |
| 2026.09.28–2026.10.02 | ₩200,170 | ₩218,567 | ₩194,122 | ₩215,804 | +7.81% | 171만 |
| 2026.09.21–2026.09.25 | ₩192,017 | ₩202,744 | ₩189,442 | ₩201,819 | +5.10% | 149.7만 |
| 2026.09.14–2026.09.18 | ₩175,712 | ₩187,136 | ₩170,589 | ₩186,908 | +6.37% | 136.7만 |
| 2026.09.08–2026.09.11 | ₩186,050 | ₩189,804 | ₩180,941 | ₩187,324 | +0.68% | 123.3만 |
| 2026.08.31–2026.09.04 | ₩177,482 | ₩182,577 | ₩167,532 | ₩182,362 | +2.75% | 212.6만 |
| 2026.08.24–2026.08.28 | ₩182,926 | ₩188,410 | ₩176,556 | ₩176,744 | -3.38% | 124.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩212,720 |
| ₩183,033 |
| ₩186,264 |
| -10.44% |
| 170.5만 |
| 2026.08.10–2026.08.14 | ₩200,330 | ₩207,571 | ₩191,159 | ₩205,171 | +2.42% | 225.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩177,924 | ₩201,363 | ₩176,087 | ₩199,016 | +11.85% | 266.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩196,053 | ₩196,053 | ₩161,713 | ₩182,952 | -6.68% | 324.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩196,616 | ₩209,180 | ₩191,749 | ₩194,149 | -1.25% | 131만 |
|---|
| 2026.07.13–2026.07.17 | ₩206,914 | ₩216,394 | ₩181,343 | ₩192,044 | -7.19% | 189.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩218,741 | ₩223,568 | ₩193,425 | ₩213,766 | -2.27% | 180.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩226,223 | ₩253,752 | ₩207,612 | ₩211,876 | -6.34% | 228.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩245,157 | ₩247,597 | ₩220,833 | ₩225,513 | -8.01% | 191.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩236,481 | ₩239,994 | ₩223,059 | ₩238,989 | +1.06% | 302.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩204,273 | ₩227,081 | ₩190,032 | ₩225,124 | +10.21% | 239.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩205,962 | ₩221,490 | ₩194,082 | ₩194,471 | -5.58% | 190.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩213,860 | ₩221,262 | ₩205,909 | ₩208,322 | -2.59% | 200.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩202,395 | ₩207,558 | ₩183,636 | ₩206,163 | +1.86% | 215만 |
|---|
| 2026.05.11–2026.05.15 | ₩205,265 | ₩209,408 | ₩192,231 | ₩198,882 | -3.11% | 309만 |
|---|
| 2026.05.04–2026.05.08 | ₩182,121 | ₩203,522 | ₩179,198 | ₩203,522 | +11.75% | 213.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩181,156 | ₩181,853 | ₩165,816 | ₩181,182 | +0.01% | 207.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩161,123 | ₩182,711 | ₩160,640 | ₩180,834 | +12.23% | 166.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩147,432 | ₩161,471 | ₩147,378 | ₩160,962 | +9.18% | 120.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩131,583 | ₩149,510 | ₩129,906 | ₩148,089 | +12.54% | 100.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩126,514 | ₩132,079 | ₩117,664 | ₩130,778 | +3.37% | 116.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩129,745 | ₩136,839 | ₩124,181 | ₩124,985 | -3.67% | 138.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩126,728 | ₩131,475 | ₩123,242 | ₩126,916 | +0.15% | 57.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩117,570 | ₩128,780 | ₩116,564 | ₩123,470 | +5.02% | 75.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩130,456 | ₩135,417 | ₩118,898 | ₩119,608 | -8.32% | 170.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩134,559 | ₩141,787 | ₩130,765 | ₩132,749 | -1.35% | 138.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩132,923 | ₩136,075 | ₩130,778 | ₩135,257 | +1.76% | 122.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩130,805 | ₩139,440 | ₩130,067 | ₩134,868 | +3.11% | 175.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩123,470 | ₩131,918 | ₩118,951 | ₩131,676 | +6.65% | 88만 |
|---|
| 2026.01.26–2026.01.30 | ₩123,269 | ₩130,899 | ₩122,357 | ₩124,731 | +1.19% | 47.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩121,459 | ₩130,282 | ₩121,459 | ₩123,725 | +1.87% | 40.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩117,798 | ₩125,548 | ₩117,798 | ₩124,087 | +5.34% | 35.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩113,682 | ₩119,581 | ₩112,488 | ₩119,166 | +4.82% | 43.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩107,285 | ₩111,335 | ₩105,743 | ₩111,120 | +3.57% | 20.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩109,029 | ₩109,029 | ₩107,192 | ₩108,452 | -0.53% | 17.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩108,358 | ₩108,707 | ₩101,157 | ₩106,803 | -1.44% | 27.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩109,645 | ₩113,333 | ₩106,374 | ₩106,937 | -2.47% | 49.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩101,359 | ₩109,431 | ₩100,970 | ₩108,465 | +7.01% | 35.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩95,378 | ₩103,263 | ₩95,123 | ₩103,263 | +8.27% | 24.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩98,422 | ₩100,568 | ₩89,746 | ₩94,212 | -4.28% | 29.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩105,207 | ₩106,467 | ₩96,277 | ₩99,320 | -5.60% | 29.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩106,038 | ₩106,266 | ₩98,328 | ₩102,552 | -3.29% | 31.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩103,772 | ₩106,830 | ₩103,155 | ₩104,510 | +0.71% | 60.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩99,468 | ₩102,498 | ₩95,499 | ₩101,654 | +2.20% | 26.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩95,365 | ₩100,004 | ₩94,507 | ₩98,181 | +2.95% | 103.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩98,838 | ₩99,106 | ₩91,798 | ₩91,798 | -7.12% | 5.4만 |
|---|