Invesco Semiconductors ETF (PSI)

PSI
🏛️ 미국 →
69.22
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 98.65 100.19 98.56 100.08 0.0M
2022-12-29 98.50 100.45 98.50 100.18 0.0M
2022-12-28 98.28 99.36 97.26 97.28 0.0M
2022-12-27 99.65 99.74 98.76 98.90 0.0M
2022-12-23 100.02 100.45 99.04 100.43 0.0M
2022-12-22 102.13 102.13 98.67 100.53 0.0M
2022-12-21 102.64 104.56 102.64 104.33 0.0M
2022-12-20 101.45 102.94 101.45 102.20 0.1M
2022-12-19 104.18 104.18 101.90 102.65 0.0M
2022-12-16 104.80 105.23 103.43 104.44 0.0M
2022-12-15 107.28 107.52 105.07 105.20 0.0M
2022-12-14 111.24 111.97 108.95 109.48 0.0M
2022-12-13 113.95 114.29 110.51 111.55 0.0M
2022-12-12 107.61 109.58 106.86 109.56 0.0M
2022-12-09 107.92 109.16 107.64 107.64 0.1M
2022-12-08 106.81 108.64 106.28 108.46 0.0M
2022-12-07 104.67 106.08 104.67 105.90 0.0M
2022-12-06 107.63 107.70 104.89 105.66 0.0M
2022-12-05 108.19 108.90 107.18 107.66 0.0M
2022-12-02 107.16 108.90 107.16 108.89 0.0M
2022-12-01 110.96 110.96 108.59 109.76 0.0M
2022-11-30 105.09 110.66 104.28 110.66 0.0M
2022-11-29 105.74 106.59 104.96 105.06 0.0M
2022-11-28 107.53 107.53 105.02 105.59 0.0M
2022-11-25 109.30 109.62 108.89 108.89 0.0M
2022-11-23 108.74 111.03 108.74 109.98 0.0M
2022-11-22 107.29 108.91 106.79 108.86 0.0M
2022-11-21 106.94 106.98 106.20 106.35 0.0M
2022-11-18 109.53 109.53 107.49 108.09 0.0M
2022-11-17 104.63 107.89 104.19 107.84 0.0M
2022-11-16 108.68 109.08 106.15 106.87 0.0M
2022-11-15 111.81 112.43 110.78 111.40 0.0M
2022-11-14 108.38 109.84 107.86 107.86 0.1M
2022-11-11 106.87 110.00 106.87 109.31 0.0M
2022-11-10 102.67 106.45 102.01 106.38 0.0M
2022-11-09 98.09 98.72 97.20 97.24 0.0M
2022-11-08 99.31 100.99 98.02 99.74 0.0M
2022-11-07 95.81 97.67 94.98 97.54 0.0M
2022-11-04 93.77 95.28 92.97 95.28 0.0M
2022-11-03 90.45 92.11 89.69 90.68 0.0M
2022-11-02 95.23 96.66 92.26 92.26 0.0M
2022-11-01 95.45 96.05 94.58 94.95 0.0M
2022-10-31 94.68 94.68 93.12 93.70 0.0M
2022-10-28 91.83 95.76 91.83 95.47 0.0M
2022-10-27 94.54 94.54 91.85 91.89 0.0M
2022-10-26 93.82 97.11 93.69 94.79 0.0M
2022-10-25 93.65 96.09 93.65 95.43 0.0M
2022-10-24 93.18 93.64 91.43 93.42 0.0M
2022-10-21 89.43 93.12 89.30 92.98 0.0M
2022-10-20 89.13 91.71 88.83 89.43 0.0M
2022-10-19 87.62 89.07 87.38 88.47 0.0M
2022-10-18 90.02 90.50 86.94 88.01 0.0M
2022-10-17 87.76 88.64 86.99 87.51 0.0M
2022-10-14 90.50 90.50 85.47 85.66 0.0M
2022-10-13 83.79 90.17 82.82 89.68 0.0M
2022-10-12 88.21 88.30 86.81 86.83 0.1M
2022-10-11 89.18 90.08 87.28 88.34 0.0M
2022-10-10 93.19 93.19 89.15 90.48 0.0M
2022-10-07 96.11 96.23 92.88 93.49 0.1M
2022-10-06 98.41 99.99 98.41 98.55 0.0M
2022-10-05 96.32 99.45 95.66 98.80 0.0M
2022-10-04 96.20 97.92 96.20 97.84 0.0M
2022-10-03 90.91 94.53 90.91 93.68 0.0M
2022-09-30 90.31 92.26 89.99 89.99 0.0M
2022-09-29 92.12 92.12 90.00 91.39 0.0M
2022-09-28 91.76 94.17 91.76 93.80 0.0M
2022-09-27 92.65 93.65 91.17 92.45 0.0M
2022-09-26 92.00 93.69 91.19 91.20 0.0M
2022-09-23 92.34 92.95 90.94 92.35 0.0M
2022-09-22 95.68 95.77 93.29 93.73 0.0M
2022-09-21 96.95 99.47 96.18 96.26 0.0M
2022-09-20 96.74 97.45 96.00 96.74 0.0M
2022-09-19 95.99 98.23 95.99 97.94 0.0M
2022-09-16 95.95 97.64 95.83 97.54 0.0M
2022-09-15 97.90 98.98 96.61 97.15 0.0M
2022-09-14 98.36 99.32 97.43 98.64 0.0M
2022-09-13 99.57 99.90 97.52 97.66 0.0M
2022-09-12 103.28 103.73 102.15 103.38 0.0M
2022-09-09 101.75 103.21 101.75 102.85 0.0M
2022-09-08 97.80 100.54 97.42 100.51 0.0M
2022-09-07 97.58 99.60 97.22 98.86 0.0M
2022-09-06 98.55 99.07 97.12 97.54 0.0M
2022-09-02 100.57 101.10 98.18 98.60 0.0M
2022-09-01 99.49 99.49 96.29 99.16 0.0M
2022-08-31 103.67 103.67 101.34 101.91 0.0M
2022-08-30 105.59 105.59 102.15 103.29 0.0M
2022-08-29 105.57 106.67 104.69 104.69 0.0M
2022-08-26 113.62 113.62 106.92 106.92 0.1M
2022-08-25 109.19 113.49 109.19 113.46 0.0M
2022-08-24 108.64 109.51 108.05 109.11 0.0M
2022-08-23 108.13 110.41 108.13 109.10 0.0M
2022-08-22 110.05 110.10 107.71 108.23 0.1M
2022-08-19 113.78 113.99 112.00 112.29 0.0M
2022-08-18 112.22 115.91 112.22 115.18 0.0M
2022-08-17 114.04 114.04 111.04 112.32 0.0M
2022-08-16 116.31 116.51 114.44 115.57 0.1M
2022-08-15 115.95 117.02 115.29 116.77 0.0M
2022-08-12 113.87 116.99 113.36 116.66 0.0M
2022-08-11 113.85 116.22 112.81 112.87 0.0M
2022-08-10 111.24 112.94 109.88 112.76 0.0M
2022-08-09 112.04 112.04 107.24 108.28 0.0M
2022-08-08 114.90 116.00 112.81 114.15 0.0M
2022-08-05 115.16 117.18 114.49 116.09 0.0M
2022-08-04 116.39 117.06 115.64 116.97 0.0M
2022-08-03 114.02 116.96 113.94 116.77 0.0M
2022-08-02 112.27 115.31 112.21 113.91 0.0M
2022-08-01 112.59 114.90 112.00 113.25 0.0M
2022-07-29 110.40 113.40 110.40 113.25 0.0M
2022-07-28 111.34 111.83 108.61 111.69 0.0M
2022-07-27 107.88 112.01 107.88 111.35 0.0M
2022-07-26 107.10 107.69 106.23 106.48 0.0M
2022-07-25 107.79 107.89 106.34 107.79 0.0M
2022-07-22 111.47 111.47 107.60 108.36 0.0M
2022-07-21 110.56 111.56 109.08 111.56 0.0M
2022-07-20 106.71 110.24 106.15 109.96 0.1M
2022-07-19 103.45 107.02 103.45 106.77 0.0M
2022-07-18 103.98 104.37 101.19 101.76 0.0M
2022-07-15 101.07 102.33 99.82 102.33 0.0M
2022-07-14 96.73 99.79 95.86 99.66 0.0M
2022-07-13 94.53 97.85 94.48 97.41 0.0M
2022-07-12 97.18 97.85 96.11 96.76 0.0M
2022-07-11 97.50 97.64 96.19 96.69 0.1M
2022-07-08 96.22 98.95 96.22 98.78 0.0M
2022-07-07 95.39 98.03 95.39 97.63 0.0M
2022-07-06 93.23 94.14 92.43 93.31 0.0M
2022-07-05 90.28 93.05 89.66 93.05 0.0M
2022-07-01 96.26 96.26 91.52 92.29 0.0M
2022-06-30 97.27 99.04 96.13 97.59 0.0M
2022-06-29 99.51 99.52 97.29 98.50 0.0M
2022-06-28 103.51 104.48 100.54 100.57 0.0M
2022-06-27 103.48 104.41 102.25 103.00 0.0M
2022-06-24 99.68 102.59 99.25 102.59 0.0M
2022-06-23 99.63 99.63 97.20 98.23 0.0M
2022-06-22 98.47 100.21 98.47 98.95 0.0M
2022-06-21 99.39 101.27 99.34 100.14 0.0M
2022-06-17 97.29 98.31 95.74 97.49 0.0M
2022-06-16 100.73 100.73 95.86 96.79 0.0M
2022-06-15 103.32 105.14 101.80 103.67 0.0M
2022-06-14 101.71 102.67 101.00 102.05 0.1M
2022-06-13 103.17 104.37 100.63 100.98 0.1M
2022-06-10 108.35 109.65 106.51 106.96 0.0M
2022-06-09 113.13 113.74 110.62 110.64 0.0M
2022-06-08 115.62 116.21 113.14 113.61 0.0M
2022-06-07 113.85 116.73 113.68 116.56 0.0M
2022-06-06 117.63 118.03 114.98 115.48 0.0M
2022-06-03 116.62 116.69 115.31 115.72 0.0M
2022-06-02 114.35 119.18 114.35 119.14 0.0M
2022-06-01 117.04 117.66 113.40 115.05 0.0M
2022-05-31 116.73 117.31 114.64 116.45 0.0M
2022-05-27 115.59 117.18 115.08 117.11 0.1M
2022-05-26 107.35 113.11 106.91 112.71 0.0M
2022-05-25 105.54 108.90 105.54 108.13 0.0M
2022-05-24 107.75 107.75 105.10 106.15 0.0M
2022-05-23 108.65 109.78 107.50 109.37 0.0M
2022-05-20 111.00 111.32 104.89 109.05 0.1M
2022-05-19 108.65 111.71 108.65 109.25 0.0M
2022-05-18 112.88 114.57 108.94 109.51 0.0M
2022-05-17 112.60 115.33 112.53 115.01 0.0M
2022-05-16 110.60 111.66 109.34 109.68 0.0M
2022-05-13 108.39 112.37 107.99 111.45 0.0M
2022-05-12 103.70 106.53 103.13 105.89 0.1M
2022-05-11 107.21 109.81 104.63 104.73 0.0M
2022-05-10 109.39 110.13 105.70 108.18 0.1M
2022-05-09 109.60 110.72 105.91 106.41 0.0M
2022-05-06 111.71 114.19 109.49 112.09 0.1M
2022-05-05 116.24 116.24 111.55 113.03 0.2M
2022-05-04 114.84 118.86 111.45 118.69 0.2M
2022-05-03 112.41 114.41 112.02 113.63 0.0M
2022-05-02 109.32 113.01 108.68 112.89 0.0M
2022-04-29 111.75 114.47 109.16 109.31 0.0M
2022-04-28 110.11 114.56 108.74 113.45 0.0M
2022-04-27 106.94 110.05 106.77 107.67 0.0M
2022-04-26 111.12 111.12 108.00 108.05 0.0M
2022-04-25 109.70 112.51 109.10 112.50 0.0M
2022-04-22 112.56 113.58 110.34 110.47 0.0M
2022-04-21 117.36 118.89 112.44 112.95 0.0M
2022-04-20 118.00 119.09 115.65 115.91 0.0M
2022-04-19 113.26 116.34 113.26 116.17 0.0M
2022-04-18 111.36 114.45 111.36 113.58 0.0M
2022-04-14 115.35 115.35 111.76 111.79 0.0M
2022-04-13 113.37 115.62 112.61 114.96 0.0M
2022-04-12 114.93 116.06 112.24 112.63 0.1M
2022-04-11 113.71 114.50 112.52 112.60 0.4M
2022-04-08 117.83 117.83 115.14 115.24 0.0M
2022-04-07 117.76 119.86 116.35 118.53 0.1M
2022-04-06 119.52 120.00 117.29 118.15 0.0M
2022-04-05 127.81 127.87 121.89 122.10 0.1M
2022-04-04 127.87 129.13 127.60 128.84 0.0M
2022-04-01 130.57 130.57 125.72 126.97 0.1M
2022-03-31 132.92 133.03 129.60 129.63 0.0M
2022-03-30 137.87 137.87 132.36 132.87 0.1M
2022-03-29 137.51 138.76 136.10 138.29 0.0M
2022-03-28 133.59 134.99 131.57 134.96 0.0M
2022-03-25 134.98 134.98 132.09 134.41 0.0M
2022-03-24 131.08 135.15 130.11 135.14 0.0M
2022-03-23 131.39 133.60 129.59 129.68 0.1M
2022-03-22 131.90 134.78 131.90 132.95 0.0M
2022-03-21 132.69 133.33 130.03 131.83 0.0M
2022-03-18 129.12 133.07 128.58 132.92 0.1M
2022-03-17 126.96 129.88 126.46 129.85 0.1M
2022-03-16 123.25 128.23 123.08 128.21 0.1M
2022-03-15 116.53 121.41 116.53 121.12 0.1M
2022-03-14 118.99 119.79 115.10 115.82 0.0M
2022-03-11 123.63 123.92 119.40 119.55 0.0M
2022-03-10 121.63 122.28 119.42 122.13 0.0M
2022-03-09 123.46 125.10 122.77 124.17 0.1M
2022-03-08 116.01 123.05 115.20 119.35 0.1M
2022-03-07 122.33 123.27 116.00 116.04 0.2M
2022-03-04 125.44 126.38 120.97 122.11 0.0M
2022-03-03 130.94 131.16 126.23 127.00 0.0M
2022-03-02 126.24 130.46 126.24 129.92 0.0M
2022-03-01 129.93 129.93 124.14 125.20 0.0M
2022-02-28 129.20 131.79 127.95 130.16 0.1M
2022-02-25 129.50 131.15 127.29 131.13 0.1M
2022-02-24 118.14 129.37 118.14 129.15 0.1M
2022-02-23 128.05 129.36 123.11 123.31 0.0M
2022-02-22 126.67 130.04 124.94 126.58 0.0M
2022-02-18 130.83 130.83 127.15 128.41 0.0M
2022-02-17 133.96 134.00 130.37 130.50 0.0M
2022-02-16 133.76 135.80 132.17 135.63 0.0M
2022-02-15 130.51 135.02 130.49 135.00 0.0M
2022-02-14 127.18 130.29 125.76 127.34 0.1M
2022-02-11 133.77 134.86 126.07 127.03 0.0M
2022-02-10 134.55 138.17 133.06 133.69 0.0M
2022-02-09 135.50 138.13 133.80 138.08 0.0M
2022-02-08 129.07 133.44 129.07 133.27 0.0M
2022-02-07 130.26 132.08 129.26 129.54 0.0M
2022-02-04 128.31 130.60 126.45 129.58 0.0M
2022-02-03 131.42 133.00 127.93 128.29 0.1M
2022-02-02 134.44 135.79 132.25 134.71 0.2M
2022-02-01 132.41 132.41 128.76 132.22 0.1M
2022-01-31 123.81 131.18 123.81 131.09 0.1M
2022-01-28 120.47 123.40 117.06 123.33 0.1M
2022-01-27 127.87 127.87 120.22 120.47 0.2M
2022-01-26 128.96 132.21 125.53 126.63 0.1M
2022-01-25 126.27 127.75 123.81 124.83 0.1M
2022-01-24 124.74 129.83 120.64 129.77 0.2M
2022-01-21 128.81 132.92 127.31 127.54 0.2M
2022-01-20 135.09 136.80 129.93 130.01 0.1M
2022-01-19 140.00 141.07 133.89 134.10 0.1M
2022-01-18 143.79 144.08 138.30 138.56 0.1M
2022-01-14 141.22 146.11 141.22 146.05 0.0M
2022-01-13 148.54 149.50 141.81 142.29 0.0M
2022-01-12 146.99 147.99 144.63 146.23 0.0M
2022-01-11 143.13 145.73 141.84 145.27 0.1M
2022-01-10 140.98 143.12 137.85 142.99 0.1M
2022-01-07 148.60 149.02 142.80 143.01 0.0M
2022-01-06 146.91 149.21 145.23 148.43 0.1M
2022-01-05 153.26 153.92 147.20 147.31 0.1M
2022-01-04 156.88 157.20 150.68 154.02 0.1M
2022-01-03 154.60 156.50 153.59 155.95 0.1M