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 | ₩214,618 | ₩217,150 | ₩198,350 | ₩200,092 | -6.77% | 272.8만 |
| 2026.09.28–2026.10.02 | ₩200,038 | ₩218,423 | ₩193,995 | ₩215,663 | +7.81% | 171만 |
| 2026.09.21–2026.09.25 | ₩191,891 | ₩202,611 | ₩189,318 | ₩201,686 | +5.10% | 149.7만 |
| 2026.09.14–2026.09.18 | ₩175,596 | ₩187,013 | ₩170,477 | ₩186,785 | +6.37% | 136.7만 |
| 2026.09.08–2026.09.11 | ₩185,928 | ₩189,680 | ₩180,822 | ₩187,201 | +0.68% | 123.3만 |
| 2026.08.31–2026.09.04 | ₩177,365 | ₩182,457 | ₩167,422 | ₩182,243 | +2.75% | 212.6만 |
| 2026.08.24–2026.08.28 | ₩182,806 | ₩188,286 | ₩176,440 | ₩176,628 | -3.38% | 124.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩212,581 |
| ₩182,913 |
| ₩186,142 |
| -10.44% |
| 170.5만 |
| 2026.08.10–2026.08.14 | ₩200,199 | ₩207,435 | ₩191,033 | ₩205,036 | +2.42% | 225.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩177,807 | ₩201,231 | ₩175,971 | ₩198,886 | +11.85% | 266.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩195,924 | ₩195,924 | ₩161,606 | ₩182,832 | -6.68% | 324.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩196,487 | ₩209,043 | ₩191,623 | ₩194,021 | -1.25% | 131만 |
|---|
| 2026.07.13–2026.07.17 | ₩206,778 | ₩216,252 | ₩181,224 | ₩191,918 | -7.19% | 189.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩218,597 | ₩223,422 | ₩193,298 | ₩213,626 | -2.27% | 180.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩226,075 | ₩253,585 | ₩207,475 | ₩211,737 | -6.34% | 228.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩244,996 | ₩247,435 | ₩220,688 | ₩225,365 | -8.01% | 191.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩236,326 | ₩239,837 | ₩222,912 | ₩238,832 | +1.06% | 302.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩204,139 | ₩226,932 | ₩189,908 | ₩224,976 | +10.21% | 239.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩205,827 | ₩221,344 | ₩193,955 | ₩194,343 | -5.58% | 190.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩213,720 | ₩221,117 | ₩205,773 | ₩208,186 | -2.59% | 200.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩202,263 | ₩207,422 | ₩183,516 | ₩206,028 | +1.86% | 215만 |
|---|
| 2026.05.11–2026.05.15 | ₩205,130 | ₩209,271 | ₩192,105 | ₩198,752 | -3.11% | 309만 |
|---|
| 2026.05.04–2026.05.08 | ₩182,002 | ₩203,388 | ₩179,080 | ₩203,388 | +11.75% | 213.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩181,037 | ₩181,734 | ₩165,707 | ₩181,063 | +0.01% | 207.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩161,017 | ₩182,591 | ₩160,534 | ₩180,715 | +12.23% | 166.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩147,335 | ₩161,365 | ₩147,282 | ₩160,856 | +9.18% | 120.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩131,496 | ₩149,412 | ₩129,821 | ₩147,992 | +12.54% | 100.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩126,431 | ₩131,992 | ₩117,587 | ₩130,692 | +3.37% | 116.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩129,660 | ₩136,749 | ₩124,099 | ₩124,903 | -3.67% | 138.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩126,645 | ₩131,389 | ₩123,161 | ₩126,833 | +0.15% | 57.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩117,493 | ₩128,696 | ₩116,488 | ₩123,389 | +5.02% | 75.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩130,371 | ₩135,329 | ₩118,820 | ₩119,530 | -8.32% | 170.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩134,471 | ₩141,694 | ₩130,679 | ₩132,662 | -1.35% | 138.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩132,836 | ₩135,985 | ₩130,692 | ₩135,168 | +1.76% | 122.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩130,719 | ₩139,349 | ₩129,982 | ₩134,779 | +3.11% | 175.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩123,389 | ₩131,831 | ₩118,873 | ₩131,590 | +6.65% | 88만 |
|---|
| 2026.01.26–2026.01.30 | ₩123,188 | ₩130,813 | ₩122,277 | ₩124,649 | +1.19% | 47.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩121,379 | ₩130,196 | ₩121,379 | ₩123,644 | +1.87% | 40.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩117,721 | ₩125,466 | ₩117,721 | ₩124,005 | +5.34% | 35.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩113,607 | ₩119,503 | ₩112,414 | ₩119,088 | +4.82% | 43.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩107,215 | ₩111,262 | ₩105,674 | ₩111,047 | +3.57% | 20.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩108,957 | ₩108,957 | ₩107,121 | ₩108,381 | -0.53% | 17.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩108,287 | ₩108,635 | ₩101,091 | ₩106,733 | -1.44% | 27.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩109,573 | ₩113,258 | ₩106,304 | ₩106,867 | -2.47% | 49.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩101,292 | ₩109,359 | ₩100,904 | ₩108,394 | +7.01% | 35.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩95,316 | ₩103,195 | ₩95,061 | ₩103,195 | +8.27% | 24.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩98,357 | ₩100,502 | ₩89,688 | ₩94,150 | -4.28% | 29.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩105,138 | ₩106,398 | ₩96,213 | ₩99,255 | -5.60% | 29.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩105,969 | ₩106,197 | ₩98,264 | ₩102,485 | -3.29% | 31.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩103,704 | ₩106,759 | ₩103,088 | ₩104,441 | +0.71% | 60.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩99,403 | ₩102,431 | ₩95,436 | ₩101,587 | +2.20% | 26.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩95,302 | ₩99,939 | ₩94,445 | ₩98,116 | +2.95% | 103.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩98,773 | ₩99,041 | ₩91,738 | ₩91,738 | -7.12% | 5.4만 |
|---|