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 | ₩214,771 | ₩217,306 | ₩198,492 | ₩200,235 | -6.77% | 272.8만 |
| 2026.09.28–2026.10.02 | ₩200,181 | ₩218,580 | ₩194,134 | ₩215,817 | +7.81% | 171만 |
| 2026.09.21–2026.09.25 | ₩192,028 | ₩202,756 | ₩189,454 | ₩201,831 | +5.10% | 149.7만 |
| 2026.09.14–2026.09.18 | ₩175,722 | ₩187,147 | ₩170,599 | ₩186,919 | +6.37% | 136.7만 |
| 2026.09.08–2026.09.11 | ₩186,061 | ₩189,816 | ₩180,952 | ₩187,335 | +0.68% | 123.3만 |
| 2026.08.31–2026.09.04 | ₩177,492 | ₩182,588 | ₩167,542 | ₩182,373 | +2.75% | 212.6만 |
| 2026.08.24–2026.08.28 | ₩182,936 | ₩188,421 | ₩176,567 | ₩176,755 | -3.38% | 124.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩212,733 |
| ₩183,044 |
| ₩186,276 |
| -10.44% |
| 170.5만 |
| 2026.08.10–2026.08.14 | ₩200,342 | ₩207,584 | ₩191,170 | ₩205,183 | +2.42% | 225.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩177,935 | ₩201,375 | ₩176,098 | ₩199,028 | +11.85% | 266.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩196,065 | ₩196,065 | ₩161,722 | ₩182,963 | -6.68% | 324.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩196,628 | ₩209,193 | ₩191,760 | ₩194,160 | -1.25% | 131만 |
|---|
| 2026.07.13–2026.07.17 | ₩206,927 | ₩216,407 | ₩181,354 | ₩192,055 | -7.19% | 189.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩218,754 | ₩223,582 | ₩193,436 | ₩213,779 | -2.27% | 180.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩226,237 | ₩253,767 | ₩207,624 | ₩211,888 | -6.34% | 228.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩245,171 | ₩247,612 | ₩220,846 | ₩225,526 | -8.01% | 191.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩236,495 | ₩240,009 | ₩223,072 | ₩239,003 | +1.06% | 302.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩204,285 | ₩227,095 | ₩190,044 | ₩225,137 | +10.21% | 239.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩205,975 | ₩221,503 | ₩194,093 | ₩194,482 | -5.58% | 190.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩213,873 | ₩221,275 | ₩205,921 | ₩208,335 | -2.59% | 200.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩202,408 | ₩207,570 | ₩183,647 | ₩206,176 | +1.86% | 215만 |
|---|
| 2026.05.11–2026.05.15 | ₩205,277 | ₩209,421 | ₩192,243 | ₩198,894 | -3.11% | 309만 |
|---|
| 2026.05.04–2026.05.08 | ₩182,132 | ₩203,534 | ₩179,209 | ₩203,534 | +11.75% | 213.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩181,166 | ₩181,864 | ₩165,826 | ₩181,193 | +0.01% | 207.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩161,132 | ₩182,722 | ₩160,649 | ₩180,845 | +12.23% | 166.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩147,441 | ₩161,481 | ₩147,387 | ₩160,971 | +9.18% | 120.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩131,590 | ₩149,519 | ₩129,914 | ₩148,098 | +12.54% | 100.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩126,521 | ₩132,087 | ₩117,671 | ₩130,786 | +3.37% | 116.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩129,753 | ₩136,847 | ₩124,188 | ₩124,993 | -3.67% | 138.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩126,736 | ₩131,483 | ₩123,249 | ₩126,924 | +0.15% | 57.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩117,577 | ₩128,788 | ₩116,571 | ₩123,477 | +5.02% | 75.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩130,464 | ₩135,426 | ₩118,905 | ₩119,615 | -8.32% | 170.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩134,567 | ₩141,795 | ₩130,772 | ₩132,757 | -1.35% | 138.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩132,931 | ₩136,083 | ₩130,786 | ₩135,265 | +1.76% | 122.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩130,813 | ₩139,449 | ₩130,075 | ₩134,876 | +3.11% | 175.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩123,477 | ₩131,926 | ₩118,958 | ₩131,684 | +6.65% | 88만 |
|---|
| 2026.01.26–2026.01.30 | ₩123,276 | ₩130,906 | ₩122,364 | ₩124,738 | +1.19% | 47.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩121,466 | ₩130,290 | ₩121,466 | ₩123,732 | +1.87% | 40.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩117,805 | ₩125,556 | ₩117,805 | ₩124,094 | +5.34% | 35.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩113,688 | ₩119,589 | ₩112,495 | ₩119,173 | +4.82% | 43.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩107,292 | ₩111,342 | ₩105,750 | ₩111,127 | +3.57% | 20.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩109,035 | ₩109,035 | ₩107,198 | ₩108,458 | -0.53% | 17.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩108,365 | ₩108,713 | ₩101,164 | ₩106,809 | -1.44% | 27.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩109,652 | ₩113,340 | ₩106,380 | ₩106,943 | -2.47% | 49.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩101,365 | ₩109,437 | ₩100,976 | ₩108,472 | +7.01% | 35.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩95,384 | ₩103,269 | ₩95,129 | ₩103,269 | +8.27% | 24.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩98,428 | ₩100,574 | ₩89,752 | ₩94,217 | -4.28% | 29.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩105,213 | ₩106,474 | ₩96,282 | ₩99,326 | -5.60% | 29.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩106,045 | ₩106,273 | ₩98,334 | ₩102,558 | -3.29% | 31.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩103,778 | ₩106,836 | ₩103,162 | ₩104,516 | +0.71% | 60.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩99,474 | ₩102,505 | ₩95,505 | ₩101,660 | +2.20% | 26.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩95,371 | ₩100,010 | ₩94,512 | ₩98,187 | +2.95% | 103.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩98,844 | ₩99,112 | ₩91,803 | ₩91,803 | -7.12% | 5.4만 |
|---|